Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.98 | 31.05 | 30.70 | 30.90 | 30.90 | 36,397,581 |
02 May 2024 | 30.59 | 30.67 | 30.19 | 30.51 | 30.51 | 50,899,400 |
01 May 2024 | 30.17 | 31.04 | 30.02 | 30.37 | 30.37 | 60,654,800 |
30 Apr 2024 | 31.04 | 31.18 | 30.42 | 30.47 | 30.47 | 72,346,400 |
29 Apr 2024 | 31.86 | 31.91 | 31.07 | 31.36 | 31.36 | 58,533,300 |
26 Apr 2024 | 31.78 | 32.24 | 30.64 | 31.88 | 31.88 | 119,742,500 |
25 Apr 2024 | 34.56 | 35.30 | 34.50 | 35.11 | 35.11 | 66,549,400 |
24 Apr 2024 | 34.86 | 35.18 | 34.34 | 34.50 | 34.50 | 53,261,100 |
23 Apr 2024 | 34.34 | 34.60 | 34.18 | 34.28 | 34.28 | 46,834,000 |
22 Apr 2024 | 34.42 | 34.57 | 34.08 | 34.41 | 34.41 | 39,909,900 |
19 Apr 2024 | 35.13 | 35.13 | 34.18 | 34.20 | 34.20 | 58,968,800 |
18 Apr 2024 | 35.42 | 35.66 | 34.77 | 35.04 | 35.04 | 42,334,400 |
17 Apr 2024 | 36.10 | 36.13 | 35.37 | 35.68 | 35.68 | 41,173,300 |
16 Apr 2024 | 36.27 | 36.51 | 35.76 | 36.26 | 36.26 | 30,607,500 |
15 Apr 2024 | 36.04 | 36.70 | 35.89 | 36.31 | 36.31 | 50,751,600 |
12 Apr 2024 | 36.69 | 36.70 | 35.60 | 35.69 | 35.69 | 80,139,400 |
11 Apr 2024 | 37.43 | 37.67 | 37.08 | 37.63 | 37.63 | 41,909,100 |
10 Apr 2024 | 38.02 | 38.22 | 37.02 | 37.20 | 37.20 | 51,108,400 |
09 Apr 2024 | 38.05 | 38.58 | 37.33 | 38.33 | 38.33 | 78,783,000 |
08 Apr 2024 | 38.64 | 38.86 | 37.91 | 37.98 | 37.98 | 56,967,800 |
05 Apr 2024 | 39.35 | 39.46 | 38.51 | 38.71 | 38.71 | 67,189,100 |
04 Apr 2024 | 40.59 | 40.78 | 39.70 | 39.73 | 39.73 | 57,307,200 |
03 Apr 2024 | 41.40 | 41.65 | 40.22 | 40.33 | 40.33 | 83,718,000 |
02 Apr 2024 | 43.93 | 44.08 | 43.50 | 43.94 | 43.94 | 32,748,400 |
01 Apr 2024 | 44.29 | 45.41 | 44.18 | 44.52 | 44.52 | 31,712,600 |
28 Mar 2024 | 43.76 | 44.60 | 43.71 | 44.17 | 44.17 | 54,204,200 |
27 Mar 2024 | 42.54 | 43.83 | 42.50 | 43.77 | 43.77 | 51,017,800 |
26 Mar 2024 | 41.95 | 42.27 | 41.66 | 41.99 | 41.99 | 39,109,700 |
25 Mar 2024 | 40.89 | 42.22 | 40.57 | 41.83 | 41.83 | 47,276,500 |
22 Mar 2024 | 42.25 | 42.80 | 42.09 | 42.57 | 42.57 | 28,435,300 |
21 Mar 2024 | 42.99 | 43.60 | 42.32 | 42.42 | 42.42 | 50,807,600 |
20 Mar 2024 | 42.99 | 43.01 | 41.41 | 42.20 | 42.20 | 74,865,000 |
19 Mar 2024 | 42.25 | 42.29 | 41.44 | 42.05 | 42.05 | 34,673,000 |
18 Mar 2024 | 43.09 | 43.38 | 42.60 | 42.71 | 42.71 | 27,668,300 |
15 Mar 2024 | 42.45 | 43.15 | 42.35 | 42.64 | 42.64 | 66,930,200 |
14 Mar 2024 | 43.23 | 43.35 | 42.51 | 42.75 | 42.75 | 38,100,000 |
13 Mar 2024 | 44.51 | 44.98 | 43.20 | 43.23 | 43.23 | 53,195,900 |
12 Mar 2024 | 45.06 | 45.27 | 44.46 | 45.24 | 45.24 | 31,795,800 |
11 Mar 2024 | 43.87 | 44.93 | 43.66 | 44.86 | 44.86 | 35,051,000 |
08 Mar 2024 | 46.44 | 46.63 | 44.00 | 44.00 | 44.00 | 54,793,800 |
07 Mar 2024 | 45.55 | 46.42 | 45.18 | 46.15 | 46.15 | 50,378,200 |
06 Mar 2024 | 43.93 | 45.51 | 43.56 | 44.51 | 44.51 | 52,652,000 |
05 Mar 2024 | 44.56 | 44.87 | 42.69 | 43.16 | 43.16 | 56,655,100 |
04 Mar 2024 | 44.27 | 46.61 | 43.85 | 45.61 | 45.61 | 59,990,800 |
01 Mar 2024 | 43.41 | 44.27 | 43.13 | 43.82 | 43.82 | 41,396,900 |
29 Feb 2024 | 42.37 | 43.15 | 42.36 | 43.05 | 43.05 | 48,875,100 |
28 Feb 2024 | 42.44 | 42.45 | 41.91 | 41.99 | 41.99 | 26,928,500 |
27 Feb 2024 | 43.25 | 43.27 | 42.51 | 42.73 | 42.73 | 25,126,400 |
26 Feb 2024 | 43.50 | 43.68 | 42.82 | 42.99 | 42.99 | 27,035,400 |
23 Feb 2024 | 43.13 | 43.51 | 42.66 | 42.99 | 42.99 | 33,810,700 |
22 Feb 2024 | 44.68 | 44.68 | 42.53 | 42.98 | 42.98 | 62,809,300 |
21 Feb 2024 | 44.48 | 44.69 | 43.08 | 43.47 | 43.47 | 57,715,000 |
20 Feb 2024 | 44.26 | 45.17 | 43.42 | 44.52 | 44.52 | 61,514,100 |
16 Feb 2024 | 44.03 | 44.22 | 43.12 | 43.51 | 43.51 | 29,858,600 |
15 Feb 2024 | 44.76 | 45.27 | 44.02 | 44.05 | 44.05 | 44,024,500 |
14 Feb 2024 | 43.82 | 44.29 | 43.39 | 44.19 | 44.19 | 36,186,200 |
13 Feb 2024 | 43.00 | 43.63 | 42.76 | 43.16 | 43.16 | 36,622,200 |
12 Feb 2024 | 43.39 | 45.04 | 43.32 | 44.03 | 44.03 | 51,107,300 |
09 Feb 2024 | 42.55 | 43.52 | 42.40 | 43.31 | 43.31 | 51,193,000 |
08 Feb 2024 | 42.72 | 42.97 | 42.33 | 42.50 | 42.50 | 33,206,500 |
07 Feb 2024 | 42.89 | 43.10 | 42.55 | 42.78 | 42.78 | 34,269,200 |
06 Feb 2024 | 42.70 | 42.78 | 42.14 | 42.74 | 42.74 | 34,068,200 |
06 Feb 2024 | 0.125 Dividend | |||||
05 Feb 2024 | 42.62 | 43.15 | 42.43 | 42.77 | 42.65 | 28,890,300 |
02 Feb 2024 | 43.00 | 43.14 | 41.60 | 42.60 | 42.48 | 53,669,900 |
01 Feb 2024 | 43.15 | 43.57 | 42.49 | 43.36 | 43.23 | 38,819,900 |
31 Jan 2024 | 42.57 | 43.79 | 42.36 | 43.08 | 42.95 | 51,584,200 |
30 Jan 2024 | 43.67 | 43.82 | 42.89 | 42.92 | 42.79 | 47,958,800 |
29 Jan 2024 | 43.71 | 43.99 | 42.81 | 43.84 | 43.71 | 51,790,900 |
26 Jan 2024 | 44.18 | 45.41 | 43.35 | 43.65 | 43.52 | 127,665,300 |
25 Jan 2024 | 50.00 | 50.30 | 48.97 | 49.55 | 49.41 | 84,845,100 |
24 Jan 2024 | 49.17 | 49.77 | 48.27 | 49.09 | 48.95 | 49,375,800 |
23 Jan 2024 | 48.12 | 48.94 | 47.32 | 48.89 | 48.75 | 37,224,100 |
22 Jan 2024 | 48.85 | 49.17 | 47.64 | 48.22 | 48.08 | 45,639,500 |
19 Jan 2024 | 47.00 | 48.76 | 46.44 | 48.15 | 48.01 | 55,912,900 |
18 Jan 2024 | 47.03 | 47.57 | 46.17 | 46.74 | 46.60 | 46,681,300 |
17 Jan 2024 | 46.42 | 46.42 | 45.65 | 46.06 | 45.93 | 33,488,000 |
16 Jan 2024 | 46.98 | 47.22 | 46.38 | 47.06 | 46.92 | 43,720,700 |
12 Jan 2024 | 47.60 | 47.67 | 46.61 | 47.12 | 46.98 | 27,448,800 |
11 Jan 2024 | 47.44 | 47.84 | 46.73 | 47.64 | 47.50 | 31,707,900 |
10 Jan 2024 | 48.24 | 48.30 | 46.94 | 47.47 | 47.33 | 31,480,200 |
09 Jan 2024 | 48.01 | 48.56 | 47.80 | 48.05 | 47.91 | 30,097,000 |
08 Jan 2024 | 47.07 | 48.76 | 46.97 | 48.45 | 48.31 | 42,135,100 |
05 Jan 2024 | 47.03 | 47.83 | 46.64 | 46.89 | 46.75 | 34,332,100 |
04 Jan 2024 | 45.72 | 47.16 | 45.24 | 46.87 | 46.73 | 47,797,800 |
03 Jan 2024 | 47.10 | 47.81 | 46.80 | 47.05 | 46.91 | 35,858,400 |
02 Jan 2024 | 49.20 | 49.38 | 47.45 | 47.80 | 47.66 | 45,905,700 |
29 Dec 2023 | 50.30 | 50.57 | 49.77 | 50.25 | 50.10 | 29,266,500 |
28 Dec 2023 | 50.81 | 50.87 | 50.16 | 50.39 | 50.24 | 27,705,200 |
27 Dec 2023 | 50.63 | 51.28 | 50.19 | 50.76 | 50.61 | 52,148,000 |
26 Dec 2023 | 48.92 | 50.52 | 48.71 | 50.50 | 50.35 | 60,287,400 |
22 Dec 2023 | 47.25 | 48.16 | 47.20 | 48.00 | 47.86 | 30,053,700 |
21 Dec 2023 | 46.48 | 47.12 | 46.02 | 47.08 | 46.94 | 28,320,500 |
20 Dec 2023 | 46.64 | 46.95 | 45.70 | 45.76 | 45.63 | 38,159,100 |
19 Dec 2023 | 45.60 | 46.68 | 45.51 | 46.66 | 46.52 | 35,358,800 |
18 Dec 2023 | 46.15 | 46.23 | 45.40 | 45.69 | 45.56 | 27,895,700 |
15 Dec 2023 | 45.94 | 47.27 | 45.67 | 46.16 | 46.03 | 84,553,800 |
14 Dec 2023 | 45.01 | 47.07 | 44.65 | 45.18 | 45.05 | 70,620,800 |
13 Dec 2023 | 44.08 | 44.72 | 43.33 | 44.57 | 44.44 | 35,216,100 |
12 Dec 2023 | 44.36 | 44.44 | 43.63 | 44.04 | 43.91 | 31,452,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |