Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 43.02 | 43.08 | 41.55 | 42.01 | 42.01 | 17,852,300 |
03 May 2024 | 1.757152 Dividend | |||||
02 May 2024 | 44.48 | 44.67 | 44.01 | 44.43 | 42.67 | 12,134,000 |
30 Apr 2024 | 44.39 | 44.50 | 43.78 | 44.26 | 42.51 | 12,677,300 |
29 Apr 2024 | 43.67 | 44.54 | 43.60 | 44.54 | 42.78 | 10,042,900 |
26 Apr 2024 | 43.22 | 43.93 | 43.06 | 43.75 | 42.02 | 8,957,200 |
26 Apr 2024 | 1.137805 Dividend | |||||
25 Apr 2024 | 43.27 | 44.45 | 43.17 | 44.25 | 41.41 | 8,283,500 |
24 Apr 2024 | 43.50 | 43.96 | 43.21 | 43.27 | 40.49 | 13,343,200 |
23 Apr 2024 | 43.55 | 43.83 | 43.14 | 43.46 | 40.67 | 14,932,800 |
22 Apr 2024 | 42.95 | 43.86 | 42.70 | 43.76 | 40.95 | 13,007,200 |
19 Apr 2024 | 41.20 | 42.81 | 41.02 | 42.72 | 39.98 | 18,589,200 |
18 Apr 2024 | 41.30 | 41.97 | 40.85 | 41.05 | 38.41 | 10,453,300 |
17 Apr 2024 | 41.19 | 41.47 | 41.00 | 41.15 | 38.51 | 10,628,800 |
16 Apr 2024 | 40.64 | 41.37 | 40.47 | 41.09 | 38.45 | 10,944,200 |
15 Apr 2024 | 40.20 | 41.03 | 40.10 | 40.89 | 38.26 | 13,367,800 |
12 Apr 2024 | 41.00 | 41.43 | 39.97 | 40.30 | 37.71 | 10,318,000 |
11 Apr 2024 | 40.92 | 41.14 | 40.63 | 40.63 | 38.02 | 7,219,900 |
10 Apr 2024 | 39.70 | 41.06 | 39.70 | 41.00 | 38.37 | 15,627,500 |
09 Apr 2024 | 39.93 | 39.99 | 39.16 | 39.80 | 37.24 | 9,100,900 |
08 Apr 2024 | 38.90 | 39.74 | 38.56 | 39.60 | 37.06 | 11,438,000 |
05 Apr 2024 | 39.02 | 39.50 | 38.14 | 39.04 | 36.53 | 14,912,300 |
04 Apr 2024 | 39.32 | 40.83 | 38.70 | 39.12 | 36.61 | 35,243,500 |
03 Apr 2024 | 39.77 | 39.82 | 39.06 | 39.30 | 36.78 | 11,549,700 |
02 Apr 2024 | 38.76 | 39.69 | 38.66 | 39.61 | 37.07 | 12,953,900 |
01 Apr 2024 | 38.33 | 38.70 | 38.06 | 38.56 | 36.08 | 7,829,200 |
28 Mar 2024 | 37.30 | 38.33 | 37.07 | 38.28 | 35.82 | 10,673,600 |
27 Mar 2024 | 36.91 | 37.37 | 36.65 | 37.36 | 34.96 | 5,149,800 |
26 Mar 2024 | 37.30 | 37.44 | 36.80 | 36.91 | 34.54 | 8,979,800 |
25 Mar 2024 | 36.90 | 37.54 | 36.90 | 37.32 | 34.92 | 8,036,500 |
22 Mar 2024 | 36.60 | 36.96 | 36.18 | 36.86 | 34.49 | 8,901,300 |
21 Mar 2024 | 37.33 | 37.70 | 36.40 | 36.57 | 34.22 | 16,440,400 |
20 Mar 2024 | 36.71 | 37.40 | 36.25 | 37.33 | 34.93 | 13,966,700 |
19 Mar 2024 | 36.98 | 37.49 | 36.21 | 36.57 | 34.22 | 15,143,000 |
18 Mar 2024 | 36.95 | 37.08 | 35.85 | 36.98 | 34.60 | 13,273,300 |
15 Mar 2024 | 36.66 | 37.00 | 36.45 | 36.67 | 34.31 | 19,056,600 |
14 Mar 2024 | 37.20 | 37.57 | 36.59 | 36.75 | 34.39 | 16,708,500 |
13 Mar 2024 | 37.47 | 37.86 | 36.94 | 37.00 | 34.62 | 20,288,500 |
12 Mar 2024 | 37.00 | 37.75 | 36.79 | 37.37 | 34.97 | 27,981,900 |
11 Mar 2024 | 36.70 | 37.97 | 36.14 | 36.27 | 33.94 | 47,244,600 |
08 Mar 2024 | 36.78 | 37.96 | 35.47 | 36.98 | 34.60 | 81,532,400 |
07 Mar 2024 | 41.32 | 41.73 | 41.12 | 41.26 | 38.61 | 7,828,400 |
06 Mar 2024 | 41.02 | 41.50 | 40.90 | 41.50 | 38.83 | 19,565,300 |
05 Mar 2024 | 41.08 | 41.19 | 40.42 | 40.80 | 38.18 | 10,137,400 |
04 Mar 2024 | 41.31 | 41.84 | 40.88 | 41.05 | 38.41 | 8,429,000 |
01 Mar 2024 | 41.38 | 41.86 | 41.18 | 41.21 | 38.56 | 9,662,900 |
29 Feb 2024 | 41.75 | 42.40 | 40.74 | 41.22 | 38.57 | 18,875,500 |
28 Feb 2024 | 43.82 | 44.29 | 41.25 | 41.60 | 38.93 | 17,368,700 |
27 Feb 2024 | 44.38 | 44.38 | 43.71 | 43.97 | 41.15 | 8,188,500 |
26 Feb 2024 | 43.60 | 44.29 | 43.44 | 44.08 | 41.25 | 6,699,800 |
23 Feb 2024 | 43.67 | 43.73 | 42.98 | 43.62 | 40.82 | 13,303,800 |
22 Feb 2024 | 43.90 | 43.95 | 42.99 | 43.74 | 40.93 | 9,570,500 |
21 Feb 2024 | 43.60 | 44.04 | 43.43 | 43.71 | 40.90 | 7,858,600 |
20 Feb 2024 | 44.42 | 44.46 | 43.32 | 43.60 | 40.80 | 17,427,300 |
19 Feb 2024 | 44.29 | 44.50 | 44.13 | 44.49 | 41.63 | 3,734,700 |
16 Feb 2024 | 43.30 | 44.31 | 43.24 | 44.30 | 41.45 | 13,005,700 |
15 Feb 2024 | 42.37 | 43.51 | 42.04 | 43.51 | 40.71 | 9,115,100 |
14 Feb 2024 | 42.53 | 42.66 | 42.08 | 42.31 | 39.59 | 5,693,300 |
09 Feb 2024 | 43.23 | 43.54 | 42.52 | 42.74 | 39.99 | 12,000,000 |
08 Feb 2024 | 43.37 | 43.62 | 43.03 | 43.23 | 40.45 | 8,013,000 |
07 Feb 2024 | 42.95 | 43.45 | 42.75 | 43.38 | 40.59 | 11,727,300 |
06 Feb 2024 | 42.42 | 43.37 | 42.42 | 42.97 | 40.21 | 12,996,300 |
05 Feb 2024 | 42.21 | 42.82 | 42.02 | 42.33 | 39.61 | 11,064,600 |
02 Feb 2024 | 43.00 | 43.28 | 42.27 | 42.33 | 39.61 | 11,798,300 |
01 Feb 2024 | 42.60 | 43.79 | 42.28 | 42.96 | 40.20 | 18,007,300 |
31 Jan 2024 | 42.17 | 42.93 | 42.00 | 42.16 | 39.45 | 13,596,100 |
30 Jan 2024 | 42.19 | 42.74 | 42.12 | 42.17 | 39.46 | 7,717,800 |
29 Jan 2024 | 42.04 | 42.56 | 41.58 | 42.36 | 39.64 | 9,031,900 |
26 Jan 2024 | 40.89 | 42.34 | 40.81 | 41.96 | 39.26 | 10,461,500 |
25 Jan 2024 | 39.63 | 41.15 | 39.59 | 41.06 | 38.42 | 13,127,900 |
24 Jan 2024 | 39.70 | 40.06 | 39.09 | 39.24 | 36.72 | 10,532,200 |
23 Jan 2024 | 39.18 | 39.84 | 38.86 | 39.61 | 37.07 | 8,809,700 |
22 Jan 2024 | 38.81 | 39.25 | 38.60 | 39.04 | 36.53 | 6,141,100 |
19 Jan 2024 | 39.10 | 39.46 | 38.59 | 38.95 | 36.45 | 5,920,700 |
18 Jan 2024 | 39.44 | 39.48 | 38.83 | 38.98 | 36.48 | 10,013,300 |
17 Jan 2024 | 39.35 | 39.57 | 39.14 | 39.27 | 36.75 | 13,086,900 |
16 Jan 2024 | 40.00 | 40.25 | 39.59 | 39.60 | 37.06 | 11,899,500 |
15 Jan 2024 | 39.36 | 40.04 | 39.31 | 40.04 | 37.47 | 2,358,000 |
12 Jan 2024 | 39.90 | 40.07 | 39.61 | 39.64 | 37.09 | 5,163,800 |
11 Jan 2024 | 39.21 | 39.64 | 39.00 | 39.43 | 36.90 | 8,502,900 |
10 Jan 2024 | 39.49 | 39.63 | 38.89 | 39.03 | 36.52 | 12,142,400 |
09 Jan 2024 | 39.92 | 40.08 | 39.33 | 39.42 | 36.89 | 12,493,100 |
08 Jan 2024 | 39.80 | 39.99 | 39.01 | 39.64 | 37.09 | 9,800,700 |
05 Jan 2024 | 40.29 | 40.72 | 39.98 | 40.39 | 37.80 | 6,858,500 |
04 Jan 2024 | 40.79 | 41.28 | 40.04 | 40.04 | 37.47 | 10,680,600 |
03 Jan 2024 | 39.38 | 40.92 | 39.34 | 40.70 | 38.09 | 9,800,500 |
02 Jan 2024 | 39.00 | 39.63 | 39.00 | 39.36 | 36.83 | 6,743,900 |
28 Dec 2023 | 39.03 | 39.17 | 38.83 | 38.98 | 36.48 | 11,746,400 |
27 Dec 2023 | 39.22 | 39.33 | 38.94 | 39.14 | 36.63 | 5,073,800 |
26 Dec 2023 | 38.65 | 39.24 | 38.65 | 39.20 | 36.68 | 4,738,700 |
22 Dec 2023 | 38.25 | 38.62 | 38.11 | 38.62 | 36.14 | 7,445,200 |
21 Dec 2023 | 38.13 | 38.32 | 37.80 | 38.11 | 35.66 | 5,735,600 |
20 Dec 2023 | 38.18 | 38.56 | 37.95 | 38.11 | 35.66 | 12,856,700 |
19 Dec 2023 | 37.96 | 38.09 | 37.52 | 38.04 | 35.60 | 10,195,200 |
18 Dec 2023 | 37.50 | 38.27 | 37.36 | 37.79 | 35.36 | 9,104,000 |
15 Dec 2023 | 37.37 | 37.98 | 36.89 | 37.03 | 34.65 | 11,963,000 |
14 Dec 2023 | 36.90 | 37.49 | 36.63 | 37.32 | 34.92 | 14,065,900 |
13 Dec 2023 | 36.08 | 36.52 | 35.90 | 36.47 | 34.13 | 13,523,200 |
12 Dec 2023 | 36.49 | 36.70 | 35.70 | 35.99 | 33.68 | 5,063,800 |
11 Dec 2023 | 36.60 | 36.83 | 36.40 | 36.55 | 34.20 | 5,073,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |