Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 47.00 | 47.08 | 46.26 | 46.92 | 46.92 | 22,732,961 |
28 Mar 2024 | 44.68 | 47.36 | 44.62 | 46.78 | 46.78 | 82,871,023 |
27 Mar 2024 | 44.50 | 45.16 | 43.84 | 44.40 | 44.40 | 68,362,428 |
26 Mar 2024 | 44.30 | 45.28 | 43.70 | 44.28 | 44.28 | 113,101,313 |
26 Mar 2024 | 1.9175 Dividend | |||||
25 Mar 2024 | 45.82 | 48.58 | 45.12 | 46.00 | 44.08 | 131,880,682 |
22 Mar 2024 | 45.22 | 46.38 | 45.02 | 45.82 | 43.91 | 88,011,898 |
21 Mar 2024 | 43.02 | 46.10 | 42.74 | 45.04 | 43.16 | 197,399,494 |
20 Mar 2024 | 42.20 | 43.44 | 41.88 | 42.64 | 40.86 | 83,857,926 |
19 Mar 2024 | 40.14 | 42.54 | 40.10 | 42.32 | 40.56 | 68,129,871 |
18 Mar 2024 | 39.86 | 40.68 | 39.78 | 40.14 | 38.47 | 50,299,825 |
15 Mar 2024 | 40.60 | 40.84 | 39.72 | 39.72 | 38.06 | 48,651,930 |
14 Mar 2024 | 41.92 | 42.14 | 40.34 | 40.56 | 38.87 | 60,599,320 |
13 Mar 2024 | 43.92 | 43.94 | 41.32 | 41.80 | 40.06 | 90,998,988 |
12 Mar 2024 | 42.78 | 44.58 | 42.64 | 43.78 | 41.96 | 80,572,409 |
11 Mar 2024 | 44.40 | 44.40 | 42.68 | 42.80 | 41.02 | 111,987,258 |
08 Mar 2024 | 41.04 | 42.14 | 40.66 | 41.84 | 40.10 | 91,797,736 |
07 Mar 2024 | 38.92 | 41.04 | 38.90 | 40.96 | 39.25 | 68,053,257 |
06 Mar 2024 | 39.26 | 39.58 | 38.00 | 38.70 | 37.09 | 68,429,866 |
05 Mar 2024 | 39.12 | 40.12 | 38.76 | 39.38 | 37.74 | 62,977,964 |
04 Mar 2024 | 40.42 | 40.76 | 39.02 | 39.02 | 37.39 | 54,636,962 |
01 Mar 2024 | 41.58 | 41.68 | 40.14 | 40.30 | 38.62 | 56,995,283 |
29 Feb 2024 | 40.60 | 41.74 | 40.52 | 41.58 | 39.85 | 84,001,060 |
28 Feb 2024 | 41.60 | 41.66 | 40.30 | 40.46 | 38.77 | 65,362,068 |
27 Feb 2024 | 41.84 | 42.40 | 41.40 | 41.60 | 39.87 | 94,955,982 |
26 Feb 2024 | 42.94 | 43.02 | 41.52 | 41.66 | 39.92 | 75,850,862 |
23 Feb 2024 | 42.34 | 43.08 | 41.90 | 42.90 | 41.11 | 89,110,168 |
22 Feb 2024 | 43.80 | 44.36 | 41.82 | 42.34 | 40.58 | 134,406,613 |
21 Feb 2024 | 43.22 | 44.50 | 42.88 | 43.50 | 41.69 | 125,634,447 |
20 Feb 2024 | 41.76 | 43.58 | 41.72 | 43.10 | 41.30 | 134,595,715 |
19 Feb 2024 | 41.76 | 43.36 | 41.42 | 41.54 | 39.81 | 125,687,225 |
16 Feb 2024 | 42.02 | 42.12 | 41.34 | 41.48 | 39.75 | 67,801,461 |
15 Feb 2024 | 41.20 | 42.56 | 40.96 | 41.86 | 40.12 | 92,683,548 |
14 Feb 2024 | 40.60 | 41.08 | 40.00 | 41.00 | 39.29 | 73,043,847 |
13 Feb 2024 | 41.46 | 41.90 | 40.50 | 40.52 | 38.83 | 116,086,386 |
12 Feb 2024 | 40.90 | 41.20 | 40.34 | 41.16 | 39.44 | 89,795,098 |
09 Feb 2024 | 40.46 | 40.70 | 39.82 | 40.26 | 38.58 | 75,056,048 |
08 Feb 2024 | 40.50 | 40.86 | 40.30 | 40.38 | 38.70 | 50,325,890 |
07 Feb 2024 | 41.20 | 41.62 | 40.32 | 40.44 | 38.75 | 79,274,041 |
06 Feb 2024 | 40.42 | 41.12 | 40.16 | 41.04 | 39.33 | 108,159,145 |
05 Feb 2024 | 40.02 | 40.48 | 39.72 | 40.22 | 38.54 | 106,046,445 |
02 Feb 2024 | 40.02 | 40.48 | 39.04 | 39.26 | 37.62 | 115,940,161 |
01 Feb 2024 | 39.66 | 40.62 | 39.62 | 40.08 | 38.41 | 98,906,685 |
31 Jan 2024 | 39.74 | 40.18 | 39.26 | 39.54 | 37.89 | 85,127,823 |
30 Jan 2024 | 39.86 | 40.18 | 39.50 | 39.66 | 38.01 | 77,863,803 |
29 Jan 2024 | 40.44 | 40.54 | 39.48 | 39.66 | 38.01 | 70,494,073 |
26 Jan 2024 | 40.44 | 40.74 | 39.92 | 40.32 | 38.64 | 95,380,217 |
25 Jan 2024 | 40.62 | 41.40 | 39.80 | 40.34 | 38.66 | 112,890,666 |
24 Jan 2024 | 38.40 | 40.88 | 38.02 | 40.40 | 38.72 | 126,878,011 |
23 Jan 2024 | 40.56 | 40.84 | 37.80 | 38.16 | 36.57 | 134,993,560 |
22 Jan 2024 | 40.56 | 40.60 | 39.78 | 40.06 | 38.39 | 82,754,095 |
19 Jan 2024 | 41.22 | 41.44 | 40.26 | 40.92 | 39.21 | 90,860,380 |
18 Jan 2024 | 43.00 | 43.30 | 41.02 | 41.02 | 39.31 | 86,320,667 |
17 Jan 2024 | 41.74 | 42.28 | 41.62 | 42.00 | 40.25 | 79,328,967 |
16 Jan 2024 | 43.18 | 43.60 | 41.32 | 41.80 | 40.06 | 96,953,620 |
15 Jan 2024 | 43.18 | 43.50 | 42.56 | 43.18 | 41.38 | 131,860,495 |
12 Jan 2024 | 40.74 | 44.26 | 40.16 | 43.26 | 41.46 | 224,445,913 |
11 Jan 2024 | 40.98 | 41.56 | 40.52 | 41.12 | 39.41 | 140,335,176 |
10 Jan 2024 | 39.84 | 41.00 | 39.64 | 40.74 | 39.04 | 106,339,128 |
09 Jan 2024 | 40.68 | 41.82 | 39.42 | 39.84 | 38.18 | 154,543,709 |
08 Jan 2024 | 37.40 | 40.44 | 37.38 | 40.44 | 38.75 | 157,542,084 |
05 Jan 2024 | 36.38 | 36.88 | 35.86 | 36.78 | 35.25 | 71,031,470 |
04 Jan 2024 | 35.40 | 36.48 | 34.86 | 36.30 | 34.79 | 81,318,741 |
03 Jan 2024 | 36.54 | 36.76 | 35.26 | 35.34 | 33.87 | 72,162,968 |
02 Jan 2024 | 36.90 | 37.28 | 36.22 | 36.54 | 35.02 | 79,522,318 |
29 Dec 2023 | 36.08 | 36.86 | 36.06 | 36.52 | 35.00 | 86,945,109 |
28 Dec 2023 | 36.00 | 36.50 | 35.98 | 36.04 | 34.54 | 84,474,308 |
27 Dec 2023 | 37.60 | 37.68 | 35.82 | 35.88 | 34.38 | 117,038,330 |
26 Dec 2023 | 38.38 | 38.50 | 36.96 | 37.68 | 36.11 | 84,349,028 |
25 Dec 2023 | 39.02 | 39.02 | 37.08 | 38.04 | 36.45 | 51,310,128 |
22 Dec 2023 | 39.16 | 39.78 | 38.96 | 39.16 | 37.53 | 92,069,386 |
21 Dec 2023 | 39.94 | 40.72 | 39.02 | 39.10 | 37.47 | 129,392,092 |
20 Dec 2023 | 38.88 | 40.00 | 38.76 | 39.94 | 38.28 | 95,516,726 |
19 Dec 2023 | 39.38 | 39.50 | 37.90 | 38.88 | 37.26 | 99,601,214 |
18 Dec 2023 | 38.52 | 39.74 | 38.52 | 39.40 | 37.76 | 96,768,505 |
15 Dec 2023 | 38.38 | 39.94 | 38.26 | 39.10 | 37.47 | 111,997,233 |
14 Dec 2023 | 37.40 | 38.98 | 37.04 | 38.34 | 36.74 | 150,445,210 |
13 Dec 2023 | 37.12 | 38.60 | 36.70 | 36.78 | 35.25 | 161,077,643 |
12 Dec 2023 | 34.90 | 37.58 | 34.70 | 37.24 | 35.69 | 170,723,368 |
11 Dec 2023 | 34.98 | 35.44 | 34.44 | 34.90 | 33.45 | 89,978,519 |
08 Dec 2023 | 35.96 | 36.06 | 34.62 | 34.96 | 33.50 | 76,565,251 |
07 Dec 2023 | 36.36 | 36.48 | 34.68 | 35.88 | 34.38 | 89,041,192 |
06 Dec 2023 | 36.50 | 37.96 | 36.42 | 36.50 | 34.98 | 127,874,886 |
05 Dec 2023 | 36.12 | 36.60 | 35.88 | 36.56 | 35.04 | 90,056,364 |
04 Dec 2023 | 35.02 | 36.24 | 34.60 | 36.22 | 34.71 | 91,585,452 |
01 Dec 2023 | 34.68 | 35.36 | 34.44 | 34.86 | 33.41 | 103,259,731 |
30 Nov 2023 | 33.98 | 34.64 | 33.50 | 33.64 | 32.24 | 101,146,410 |
29 Nov 2023 | 33.84 | 34.06 | 33.36 | 33.92 | 32.51 | 97,004,716 |
28 Nov 2023 | 34.26 | 34.60 | 33.52 | 33.80 | 32.39 | 111,758,315 |
27 Nov 2023 | 32.90 | 34.34 | 32.72 | 34.30 | 32.87 | 138,309,694 |
24 Nov 2023 | 31.44 | 32.30 | 30.84 | 31.86 | 30.53 | 101,221,429 |
23 Nov 2023 | 30.98 | 32.40 | 30.88 | 31.46 | 30.15 | 158,470,522 |
22 Nov 2023 | 30.90 | 31.14 | 30.32 | 30.88 | 29.59 | 86,465,262 |
21 Nov 2023 | 30.68 | 31.20 | 30.36 | 30.94 | 29.65 | 74,887,016 |
20 Nov 2023 | 30.52 | 30.74 | 30.04 | 30.44 | 29.17 | 63,548,276 |
17 Nov 2023 | 29.88 | 30.38 | 29.68 | 30.08 | 28.83 | 62,257,814 |
16 Nov 2023 | 28.66 | 30.02 | 28.64 | 29.98 | 28.73 | 71,393,794 |
15 Nov 2023 | 28.66 | 29.14 | 28.28 | 28.60 | 27.41 | 69,086,402 |
14 Nov 2023 | 28.08 | 28.62 | 27.52 | 28.56 | 27.37 | 78,797,982 |
13 Nov 2023 | 28.92 | 29.00 | 27.94 | 28.00 | 26.83 | 51,651,875 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |