Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 35.49 | 35.50 | 34.15 | 34.68 | 34.68 | 53,534,900 |
13 Jun 2024 | 35.90 | 36.19 | 34.85 | 35.46 | 35.46 | 46,233,500 |
12 Jun 2024 | 36.95 | 37.05 | 35.61 | 35.82 | 35.82 | 52,182,400 |
12 Jun 2024 | 1.041612 Dividend | |||||
11 Jun 2024 | 37.81 | 38.00 | 37.50 | 37.66 | 36.62 | 31,131,300 |
10 Jun 2024 | 37.19 | 38.06 | 37.12 | 37.50 | 36.46 | 32,560,900 |
07 Jun 2024 | 38.22 | 38.47 | 36.86 | 36.94 | 35.92 | 46,003,600 |
06 Jun 2024 | 38.28 | 38.72 | 38.27 | 38.38 | 37.32 | 25,944,100 |
05 Jun 2024 | 38.26 | 38.43 | 38.07 | 38.20 | 37.14 | 18,627,100 |
04 Jun 2024 | 38.40 | 38.43 | 37.70 | 38.15 | 37.09 | 34,090,200 |
03 Jun 2024 | 38.83 | 38.93 | 38.44 | 38.58 | 37.51 | 43,454,500 |
31 May 2024 | 37.93 | 38.89 | 37.90 | 38.79 | 37.72 | 53,929,400 |
29 May 2024 | 37.71 | 37.92 | 37.44 | 37.75 | 36.71 | 29,246,800 |
28 May 2024 | 37.44 | 38.29 | 37.41 | 37.80 | 36.75 | 46,437,700 |
27 May 2024 | 36.72 | 37.08 | 36.69 | 37.01 | 35.99 | 13,623,300 |
24 May 2024 | 37.07 | 37.19 | 36.57 | 36.61 | 35.60 | 23,684,700 |
23 May 2024 | 37.44 | 37.71 | 36.57 | 36.81 | 35.79 | 47,987,800 |
22 May 2024 | 36.50 | 37.46 | 36.41 | 37.18 | 36.15 | 36,528,800 |
21 May 2024 | 36.79 | 37.09 | 36.57 | 36.68 | 35.67 | 27,967,400 |
20 May 2024 | 36.73 | 37.24 | 36.63 | 36.75 | 35.73 | 40,400,400 |
17 May 2024 | 37.35 | 37.42 | 36.51 | 36.69 | 35.68 | 67,207,900 |
16 May 2024 | 38.30 | 38.65 | 37.24 | 37.28 | 36.25 | 83,168,500 |
15 May 2024 | 37.60 | 38.81 | 37.50 | 38.40 | 37.34 | 131,281,100 |
14 May 2024 | 40.76 | 41.30 | 40.16 | 40.87 | 39.74 | 53,613,200 |
13 May 2024 | 41.74 | 41.97 | 41.51 | 41.62 | 40.47 | 18,394,300 |
10 May 2024 | 41.84 | 42.09 | 41.50 | 41.58 | 40.43 | 27,968,700 |
09 May 2024 | 41.06 | 41.84 | 40.94 | 41.67 | 40.52 | 27,206,400 |
08 May 2024 | 40.35 | 41.33 | 40.31 | 41.27 | 40.13 | 25,352,000 |
07 May 2024 | 40.15 | 40.65 | 40.00 | 40.65 | 39.53 | 23,808,600 |
06 May 2024 | 39.87 | 40.36 | 39.72 | 40.16 | 39.05 | 22,977,200 |
03 May 2024 | 40.69 | 40.69 | 39.45 | 39.89 | 38.79 | 45,114,200 |
03 May 2024 | 1.764165 Dividend | |||||
02 May 2024 | 42.25 | 42.38 | 41.84 | 42.18 | 39.30 | 33,244,700 |
30 Apr 2024 | 42.00 | 42.21 | 41.62 | 42.02 | 39.15 | 36,635,400 |
29 Apr 2024 | 41.48 | 42.15 | 41.32 | 42.15 | 39.27 | 27,886,000 |
26 Apr 2024 | 41.29 | 41.78 | 41.07 | 41.65 | 38.80 | 31,899,100 |
26 Apr 2024 | 1.141431 Dividend | |||||
25 Apr 2024 | 41.40 | 42.48 | 41.08 | 42.22 | 38.27 | 66,372,400 |
24 Apr 2024 | 41.55 | 41.99 | 41.21 | 41.23 | 37.37 | 45,388,300 |
23 Apr 2024 | 41.40 | 41.63 | 40.96 | 41.42 | 37.55 | 35,456,900 |
22 Apr 2024 | 40.76 | 41.59 | 40.52 | 41.50 | 37.62 | 51,775,500 |
19 Apr 2024 | 40.05 | 41.07 | 39.84 | 40.53 | 36.74 | 80,546,900 |
18 Apr 2024 | 40.00 | 40.59 | 39.65 | 39.85 | 36.12 | 45,078,800 |
17 Apr 2024 | 39.49 | 39.95 | 39.34 | 39.78 | 36.06 | 39,221,700 |
16 Apr 2024 | 39.01 | 39.71 | 38.95 | 39.49 | 35.80 | 37,303,000 |
15 Apr 2024 | 38.94 | 39.45 | 38.63 | 39.31 | 35.63 | 28,692,000 |
12 Apr 2024 | 39.72 | 40.05 | 38.70 | 38.94 | 35.30 | 39,613,500 |
11 Apr 2024 | 39.60 | 39.76 | 39.20 | 39.30 | 35.62 | 33,195,300 |
10 Apr 2024 | 38.73 | 39.73 | 38.66 | 39.59 | 35.89 | 55,821,500 |
09 Apr 2024 | 38.90 | 39.14 | 38.06 | 38.73 | 35.11 | 36,989,300 |
08 Apr 2024 | 38.03 | 39.06 | 37.73 | 38.63 | 35.02 | 36,384,400 |
05 Apr 2024 | 37.90 | 38.57 | 37.17 | 38.10 | 34.54 | 65,469,200 |
04 Apr 2024 | 38.47 | 39.48 | 37.43 | 37.98 | 34.43 | 165,566,800 |
03 Apr 2024 | 38.70 | 39.01 | 38.22 | 38.42 | 34.83 | 31,437,200 |
02 Apr 2024 | 37.82 | 38.65 | 37.77 | 38.62 | 35.01 | 45,930,700 |
01 Apr 2024 | 37.50 | 37.71 | 37.21 | 37.65 | 34.13 | 23,697,800 |
28 Mar 2024 | 36.50 | 37.52 | 36.47 | 37.36 | 33.87 | 31,958,200 |
27 Mar 2024 | 36.28 | 36.66 | 36.12 | 36.55 | 33.13 | 19,995,700 |
26 Mar 2024 | 36.67 | 36.67 | 36.17 | 36.26 | 32.87 | 24,837,800 |
25 Mar 2024 | 36.18 | 36.83 | 36.16 | 36.60 | 33.18 | 26,951,500 |
22 Mar 2024 | 35.90 | 36.22 | 35.43 | 36.05 | 32.68 | 34,426,800 |
21 Mar 2024 | 36.85 | 37.06 | 35.68 | 35.70 | 32.36 | 47,220,200 |
20 Mar 2024 | 36.23 | 36.74 | 35.81 | 36.70 | 33.27 | 39,017,900 |
19 Mar 2024 | 36.39 | 36.85 | 35.56 | 36.07 | 32.70 | 48,540,800 |
18 Mar 2024 | 36.41 | 36.72 | 35.50 | 36.34 | 32.94 | 35,326,100 |
15 Mar 2024 | 36.30 | 36.45 | 35.94 | 36.32 | 32.92 | 59,362,500 |
14 Mar 2024 | 36.74 | 36.92 | 36.15 | 36.22 | 32.83 | 39,983,400 |
13 Mar 2024 | 36.90 | 37.33 | 36.31 | 36.38 | 32.98 | 45,140,600 |
12 Mar 2024 | 36.35 | 37.23 | 36.16 | 36.82 | 33.38 | 76,139,100 |
11 Mar 2024 | 35.67 | 37.74 | 35.30 | 35.65 | 32.32 | 127,528,700 |
08 Mar 2024 | 35.90 | 37.06 | 35.10 | 36.70 | 33.27 | 230,369,800 |
07 Mar 2024 | 40.64 | 40.94 | 40.28 | 40.39 | 36.61 | 50,199,800 |
06 Mar 2024 | 40.20 | 40.84 | 40.11 | 40.84 | 37.02 | 45,481,000 |
05 Mar 2024 | 40.10 | 40.37 | 39.61 | 39.96 | 36.22 | 30,293,300 |
04 Mar 2024 | 40.27 | 40.75 | 40.02 | 40.08 | 36.33 | 21,988,000 |
01 Mar 2024 | 40.35 | 40.85 | 40.14 | 40.18 | 36.42 | 31,248,500 |
29 Feb 2024 | 40.59 | 41.24 | 39.85 | 40.14 | 36.39 | 61,899,800 |
28 Feb 2024 | 42.52 | 42.94 | 39.83 | 40.43 | 36.65 | 112,322,000 |
27 Feb 2024 | 42.70 | 42.82 | 42.38 | 42.63 | 38.64 | 27,678,100 |
26 Feb 2024 | 41.90 | 42.73 | 41.83 | 42.69 | 38.70 | 25,885,700 |
23 Feb 2024 | 42.14 | 42.24 | 41.61 | 41.90 | 37.98 | 43,924,500 |
22 Feb 2024 | 42.67 | 42.68 | 41.80 | 42.19 | 38.24 | 32,162,800 |
21 Feb 2024 | 42.45 | 42.72 | 42.13 | 42.51 | 38.53 | 20,873,800 |
20 Feb 2024 | 42.77 | 42.82 | 42.10 | 42.45 | 38.48 | 42,375,400 |
19 Feb 2024 | 42.76 | 42.94 | 42.56 | 42.90 | 38.89 | 12,826,700 |
16 Feb 2024 | 42.09 | 42.89 | 42.06 | 42.69 | 38.70 | 37,268,900 |
15 Feb 2024 | 41.01 | 42.30 | 40.85 | 42.30 | 38.34 | 33,246,400 |
14 Feb 2024 | 41.10 | 41.40 | 40.86 | 40.99 | 37.16 | 18,315,300 |
09 Feb 2024 | 42.14 | 42.33 | 41.30 | 41.30 | 37.44 | 30,388,000 |
08 Feb 2024 | 42.30 | 42.45 | 41.86 | 41.86 | 37.95 | 25,589,100 |
07 Feb 2024 | 41.52 | 42.20 | 41.42 | 42.20 | 38.25 | 30,648,100 |
06 Feb 2024 | 41.45 | 42.35 | 41.27 | 41.59 | 37.70 | 35,474,600 |
05 Feb 2024 | 41.01 | 41.68 | 40.93 | 41.21 | 37.36 | 27,703,000 |
02 Feb 2024 | 41.58 | 41.78 | 41.02 | 41.03 | 37.19 | 36,485,600 |
01 Feb 2024 | 40.78 | 41.88 | 40.67 | 41.57 | 37.68 | 61,629,200 |
31 Jan 2024 | 40.23 | 41.24 | 40.18 | 40.76 | 36.95 | 57,978,900 |
30 Jan 2024 | 40.17 | 40.74 | 40.05 | 40.32 | 36.55 | 34,829,000 |
29 Jan 2024 | 40.00 | 40.59 | 39.83 | 40.57 | 36.78 | 30,547,500 |
26 Jan 2024 | 39.10 | 40.09 | 38.91 | 39.96 | 36.22 | 41,378,200 |
25 Jan 2024 | 38.26 | 39.28 | 38.13 | 39.28 | 35.61 | 48,655,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |