Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 44.42 | 44.91 | 44.30 | 44.70 | 44.70 | 7,595,000 |
27 Mar 2024 | 43.30 | 44.02 | 43.26 | 44.00 | 44.00 | 6,167,200 |
27 Mar 2024 | 0.49 Dividend | |||||
26 Mar 2024 | 44.00 | 44.00 | 43.47 | 43.53 | 43.04 | 5,267,500 |
25 Mar 2024 | 43.75 | 44.30 | 43.46 | 43.55 | 43.06 | 6,424,600 |
22 Mar 2024 | 44.93 | 45.04 | 43.58 | 43.59 | 43.10 | 6,698,000 |
21 Mar 2024 | 43.75 | 44.74 | 43.70 | 44.45 | 43.95 | 8,572,300 |
20 Mar 2024 | 41.92 | 43.68 | 41.89 | 43.46 | 42.97 | 7,998,400 |
19 Mar 2024 | 42.40 | 42.65 | 42.09 | 42.22 | 41.74 | 6,080,300 |
18 Mar 2024 | 42.47 | 42.49 | 41.69 | 42.47 | 41.99 | 8,168,200 |
15 Mar 2024 | 41.93 | 42.78 | 41.93 | 42.08 | 41.61 | 32,597,000 |
14 Mar 2024 | 43.09 | 43.55 | 42.09 | 42.35 | 41.87 | 7,461,100 |
13 Mar 2024 | 43.23 | 44.07 | 43.23 | 43.47 | 42.98 | 5,756,800 |
12 Mar 2024 | 43.39 | 43.64 | 43.09 | 43.21 | 42.72 | 5,941,500 |
11 Mar 2024 | 43.17 | 43.78 | 43.03 | 43.52 | 43.03 | 8,241,900 |
08 Mar 2024 | 43.77 | 43.82 | 43.17 | 43.26 | 42.77 | 6,677,500 |
07 Mar 2024 | 43.45 | 43.76 | 43.06 | 43.34 | 42.85 | 7,524,400 |
06 Mar 2024 | 43.06 | 43.28 | 42.12 | 43.09 | 42.60 | 10,526,700 |
05 Mar 2024 | 42.51 | 43.77 | 42.51 | 43.25 | 42.76 | 9,523,700 |
04 Mar 2024 | 42.42 | 43.50 | 42.13 | 42.70 | 42.22 | 10,499,700 |
01 Mar 2024 | 41.61 | 41.90 | 40.93 | 41.42 | 40.95 | 8,899,400 |
29 Feb 2024 | 41.74 | 42.18 | 41.49 | 41.96 | 41.49 | 9,000,700 |
28 Feb 2024 | 41.10 | 41.55 | 40.85 | 41.22 | 40.76 | 6,768,200 |
27 Feb 2024 | 41.25 | 41.86 | 41.08 | 41.37 | 40.90 | 6,489,100 |
26 Feb 2024 | 41.11 | 41.43 | 40.65 | 40.84 | 40.38 | 6,154,100 |
23 Feb 2024 | 41.37 | 41.68 | 41.09 | 41.36 | 40.89 | 6,424,400 |
22 Feb 2024 | 41.35 | 42.04 | 41.08 | 41.35 | 40.88 | 10,999,900 |
21 Feb 2024 | 40.96 | 41.06 | 40.33 | 40.82 | 40.36 | 8,312,200 |
20 Feb 2024 | 41.11 | 41.55 | 40.91 | 41.14 | 40.68 | 7,328,500 |
16 Feb 2024 | 41.15 | 41.82 | 40.82 | 41.49 | 41.02 | 7,287,500 |
15 Feb 2024 | 40.86 | 41.72 | 40.77 | 41.55 | 41.08 | 7,064,200 |
14 Feb 2024 | 40.46 | 40.70 | 40.09 | 40.50 | 40.04 | 5,904,900 |
13 Feb 2024 | 40.23 | 40.48 | 39.41 | 39.93 | 39.48 | 9,106,200 |
12 Feb 2024 | 40.23 | 41.44 | 40.14 | 41.07 | 40.61 | 10,304,800 |
09 Feb 2024 | 40.30 | 40.39 | 39.77 | 40.18 | 39.73 | 10,684,700 |
08 Feb 2024 | 39.70 | 40.42 | 39.39 | 40.37 | 39.92 | 7,601,600 |
07 Feb 2024 | 40.24 | 40.32 | 38.87 | 39.91 | 39.46 | 12,255,300 |
06 Feb 2024 | 40.05 | 40.51 | 39.92 | 40.10 | 39.65 | 8,728,400 |
05 Feb 2024 | 40.44 | 40.49 | 39.92 | 40.10 | 39.65 | 8,880,300 |
02 Feb 2024 | 40.50 | 41.11 | 40.07 | 40.84 | 40.38 | 11,269,300 |
01 Feb 2024 | 41.58 | 41.69 | 39.97 | 40.89 | 40.43 | 16,002,800 |
31 Jan 2024 | 42.46 | 42.99 | 41.40 | 41.54 | 41.07 | 13,026,100 |
30 Jan 2024 | 42.87 | 43.40 | 42.68 | 43.34 | 42.85 | 8,055,300 |
29 Jan 2024 | 42.62 | 42.97 | 42.33 | 42.95 | 42.47 | 7,475,700 |
26 Jan 2024 | 42.62 | 43.01 | 42.30 | 42.64 | 42.16 | 7,242,500 |
25 Jan 2024 | 42.98 | 43.06 | 42.21 | 42.81 | 42.33 | 8,173,600 |
24 Jan 2024 | 42.38 | 42.98 | 42.24 | 42.48 | 42.00 | 11,196,400 |
23 Jan 2024 | 41.97 | 42.14 | 41.31 | 41.97 | 41.50 | 7,420,200 |
22 Jan 2024 | 42.10 | 42.35 | 41.35 | 41.78 | 41.31 | 10,374,300 |
19 Jan 2024 | 40.29 | 42.05 | 39.98 | 42.01 | 41.54 | 14,390,700 |
18 Jan 2024 | 40.89 | 41.00 | 39.05 | 40.15 | 39.70 | 15,244,000 |
17 Jan 2024 | 41.35 | 41.74 | 40.16 | 40.82 | 40.36 | 14,567,000 |
16 Jan 2024 | 41.67 | 41.78 | 40.96 | 41.38 | 40.91 | 14,399,000 |
12 Jan 2024 | 42.87 | 43.11 | 41.70 | 42.15 | 41.68 | 9,493,600 |
11 Jan 2024 | 43.30 | 43.30 | 42.05 | 42.82 | 42.34 | 10,017,300 |
10 Jan 2024 | 43.31 | 43.44 | 42.90 | 43.40 | 42.91 | 7,885,900 |
09 Jan 2024 | 43.37 | 43.87 | 43.19 | 43.46 | 42.97 | 5,132,900 |
08 Jan 2024 | 43.61 | 44.05 | 43.19 | 43.96 | 43.47 | 6,459,200 |
05 Jan 2024 | 42.95 | 44.33 | 42.94 | 43.81 | 43.32 | 7,615,700 |
04 Jan 2024 | 42.94 | 43.60 | 42.81 | 43.21 | 42.72 | 7,192,600 |
03 Jan 2024 | 43.38 | 43.41 | 42.61 | 42.75 | 42.27 | 7,133,200 |
02 Jan 2024 | 43.12 | 44.02 | 42.89 | 43.91 | 43.42 | 9,050,500 |
29 Dec 2023 | 43.52 | 43.81 | 43.23 | 43.28 | 42.79 | 6,441,000 |
28 Dec 2023 | 43.43 | 43.75 | 43.27 | 43.63 | 43.14 | 5,172,000 |
28 Dec 2023 | 0.49 Dividend | |||||
27 Dec 2023 | 43.95 | 44.22 | 43.72 | 43.94 | 42.96 | 5,083,500 |
26 Dec 2023 | 43.62 | 44.23 | 43.42 | 44.07 | 43.09 | 5,343,600 |
22 Dec 2023 | 43.35 | 43.82 | 43.21 | 43.51 | 42.54 | 6,898,900 |
21 Dec 2023 | 42.88 | 43.45 | 42.74 | 43.31 | 42.34 | 8,134,200 |
20 Dec 2023 | 43.73 | 44.00 | 42.15 | 42.46 | 41.51 | 15,460,200 |
19 Dec 2023 | 44.13 | 44.57 | 43.82 | 44.21 | 43.22 | 8,609,500 |
18 Dec 2023 | 45.30 | 45.30 | 44.04 | 44.05 | 43.07 | 9,678,700 |
15 Dec 2023 | 44.72 | 45.48 | 44.43 | 45.01 | 44.01 | 25,970,400 |
14 Dec 2023 | 43.89 | 45.85 | 43.63 | 45.33 | 44.32 | 28,236,800 |
13 Dec 2023 | 40.52 | 42.57 | 40.35 | 42.49 | 41.54 | 15,133,000 |
12 Dec 2023 | 40.39 | 40.56 | 40.13 | 40.45 | 39.55 | 8,818,700 |
11 Dec 2023 | 40.29 | 40.66 | 40.00 | 40.53 | 39.63 | 10,921,000 |
08 Dec 2023 | 39.78 | 40.60 | 39.60 | 40.43 | 39.53 | 9,484,200 |
07 Dec 2023 | 39.32 | 39.90 | 39.11 | 39.73 | 38.84 | 8,087,100 |
06 Dec 2023 | 39.70 | 40.41 | 39.06 | 39.08 | 38.21 | 8,774,300 |
05 Dec 2023 | 39.26 | 39.66 | 39.05 | 39.40 | 38.52 | 9,212,600 |
04 Dec 2023 | 39.21 | 39.95 | 39.21 | 39.49 | 38.61 | 10,125,700 |
01 Dec 2023 | 37.90 | 39.51 | 37.84 | 39.38 | 38.50 | 10,124,000 |
30 Nov 2023 | 38.00 | 38.28 | 37.67 | 38.12 | 37.27 | 10,283,300 |
29 Nov 2023 | 37.35 | 38.10 | 37.26 | 37.79 | 36.95 | 7,772,300 |
28 Nov 2023 | 36.67 | 37.14 | 36.49 | 37.04 | 36.21 | 9,665,900 |
27 Nov 2023 | 36.83 | 37.02 | 36.59 | 36.79 | 35.97 | 5,972,000 |
24 Nov 2023 | 36.80 | 37.37 | 36.67 | 37.20 | 36.37 | 2,796,800 |
22 Nov 2023 | 37.27 | 37.38 | 36.72 | 36.83 | 36.01 | 6,742,500 |
21 Nov 2023 | 37.21 | 37.57 | 36.99 | 37.01 | 36.19 | 6,051,200 |
20 Nov 2023 | 37.53 | 37.85 | 37.23 | 37.63 | 36.79 | 6,272,100 |
17 Nov 2023 | 37.66 | 37.79 | 37.36 | 37.64 | 36.80 | 8,915,900 |
16 Nov 2023 | 37.05 | 37.38 | 36.76 | 37.32 | 36.49 | 10,218,500 |
15 Nov 2023 | 36.21 | 37.32 | 36.21 | 37.18 | 36.35 | 12,672,600 |
14 Nov 2023 | 35.20 | 36.58 | 35.02 | 36.15 | 35.34 | 11,843,700 |
13 Nov 2023 | 34.03 | 34.25 | 33.61 | 34.00 | 33.24 | 5,772,800 |
10 Nov 2023 | 34.18 | 34.29 | 33.70 | 34.20 | 33.44 | 5,936,900 |
09 Nov 2023 | 34.74 | 34.88 | 33.81 | 33.91 | 33.15 | 7,172,800 |
08 Nov 2023 | 34.85 | 34.91 | 34.38 | 34.51 | 33.74 | 6,956,900 |
07 Nov 2023 | 35.09 | 35.16 | 34.66 | 34.81 | 34.03 | 8,439,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |