Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 49.89 | 50.20 | 49.81 | 49.91 | 49.91 | 18,137,400 |
27 Mar 2024 | 49.77 | 49.90 | 49.41 | 49.77 | 49.77 | 17,231,000 |
26 Mar 2024 | 49.55 | 49.81 | 49.48 | 49.55 | 49.55 | 13,842,900 |
25 Mar 2024 | 49.56 | 49.76 | 49.29 | 49.68 | 49.68 | 16,191,200 |
22 Mar 2024 | 50.05 | 50.10 | 49.72 | 49.78 | 49.78 | 15,021,300 |
21 Mar 2024 | 49.71 | 50.19 | 49.56 | 49.88 | 49.88 | 26,102,900 |
20 Mar 2024 | 49.04 | 49.58 | 48.94 | 49.55 | 49.55 | 18,554,100 |
19 Mar 2024 | 49.12 | 49.60 | 48.97 | 49.14 | 49.14 | 19,601,100 |
18 Mar 2024 | 49.22 | 49.66 | 48.98 | 49.27 | 49.27 | 17,406,700 |
15 Mar 2024 | 49.79 | 49.96 | 48.90 | 48.93 | 48.93 | 57,048,600 |
14 Mar 2024 | 50.27 | 50.35 | 49.60 | 49.79 | 49.79 | 17,239,400 |
13 Mar 2024 | 50.03 | 50.15 | 49.83 | 50.11 | 50.11 | 16,669,900 |
12 Mar 2024 | 50.54 | 50.55 | 49.89 | 50.07 | 50.07 | 17,590,400 |
11 Mar 2024 | 49.72 | 50.30 | 49.58 | 50.22 | 50.22 | 17,715,100 |
08 Mar 2024 | 48.87 | 49.78 | 48.85 | 49.50 | 49.50 | 19,306,400 |
07 Mar 2024 | 49.44 | 49.48 | 48.83 | 48.90 | 48.90 | 21,224,700 |
06 Mar 2024 | 48.98 | 49.41 | 48.97 | 49.17 | 49.17 | 20,903,600 |
05 Mar 2024 | 49.04 | 49.07 | 48.57 | 48.95 | 48.95 | 18,101,300 |
04 Mar 2024 | 48.37 | 49.47 | 48.23 | 49.13 | 49.13 | 25,214,500 |
01 Mar 2024 | 48.11 | 48.42 | 47.66 | 48.40 | 48.40 | 18,499,900 |
29 Feb 2024 | 48.19 | 48.48 | 48.13 | 48.37 | 48.37 | 22,962,500 |
28 Feb 2024 | 48.20 | 48.48 | 48.01 | 48.06 | 48.06 | 14,635,100 |
27 Feb 2024 | 48.15 | 48.45 | 48.02 | 48.31 | 48.31 | 12,515,400 |
26 Feb 2024 | 48.85 | 48.90 | 48.36 | 48.40 | 48.40 | 13,018,700 |
23 Feb 2024 | 48.62 | 49.14 | 48.50 | 48.86 | 48.86 | 13,141,900 |
22 Feb 2024 | 48.27 | 48.70 | 48.15 | 48.57 | 48.57 | 22,020,300 |
21 Feb 2024 | 48.45 | 48.52 | 47.90 | 48.48 | 48.48 | 15,999,200 |
20 Feb 2024 | 47.97 | 48.47 | 47.85 | 48.28 | 48.28 | 26,402,500 |
16 Feb 2024 | 48.75 | 49.08 | 48.39 | 48.44 | 48.44 | 24,909,400 |
15 Feb 2024 | 48.26 | 49.69 | 48.19 | 49.06 | 49.06 | 42,766,500 |
14 Feb 2024 | 49.57 | 50.34 | 49.55 | 50.28 | 50.28 | 31,176,400 |
13 Feb 2024 | 49.62 | 49.94 | 49.14 | 49.64 | 49.64 | 23,633,700 |
12 Feb 2024 | 50.03 | 50.20 | 49.53 | 49.99 | 49.99 | 19,046,300 |
09 Feb 2024 | 49.93 | 50.26 | 49.63 | 50.13 | 50.13 | 24,076,900 |
08 Feb 2024 | 49.90 | 49.99 | 49.55 | 49.95 | 49.95 | 19,599,000 |
07 Feb 2024 | 50.30 | 50.35 | 49.46 | 49.77 | 49.77 | 16,794,400 |
06 Feb 2024 | 50.31 | 50.61 | 49.79 | 49.98 | 49.98 | 19,265,800 |
05 Feb 2024 | 49.94 | 50.15 | 49.26 | 49.51 | 49.51 | 19,602,000 |
02 Feb 2024 | 50.14 | 50.38 | 49.62 | 50.18 | 50.18 | 20,530,400 |
01 Feb 2024 | 50.23 | 50.46 | 49.82 | 50.18 | 50.18 | 20,635,700 |
31 Jan 2024 | 51.85 | 51.94 | 50.07 | 50.18 | 50.18 | 29,311,800 |
30 Jan 2024 | 52.30 | 52.42 | 52.00 | 52.24 | 52.24 | 14,322,100 |
29 Jan 2024 | 51.84 | 52.39 | 51.83 | 52.29 | 52.29 | 13,492,400 |
26 Jan 2024 | 52.42 | 52.62 | 51.99 | 52.14 | 52.14 | 13,160,300 |
25 Jan 2024 | 51.75 | 52.56 | 51.75 | 52.33 | 52.33 | 18,936,600 |
24 Jan 2024 | 52.00 | 52.00 | 51.21 | 51.31 | 51.31 | 19,458,500 |
23 Jan 2024 | 51.39 | 51.82 | 51.30 | 51.76 | 51.76 | 15,044,300 |
22 Jan 2024 | 51.55 | 51.78 | 51.41 | 51.57 | 51.57 | 20,298,700 |
19 Jan 2024 | 50.75 | 51.39 | 50.73 | 51.27 | 51.27 | 22,860,900 |
18 Jan 2024 | 50.30 | 50.80 | 50.28 | 50.75 | 50.75 | 18,487,500 |
17 Jan 2024 | 50.24 | 50.43 | 49.91 | 50.30 | 50.30 | 17,370,600 |
16 Jan 2024 | 50.25 | 50.59 | 50.07 | 50.59 | 50.59 | 17,015,900 |
12 Jan 2024 | 50.50 | 50.82 | 50.30 | 50.34 | 50.34 | 18,785,400 |
11 Jan 2024 | 50.45 | 50.50 | 50.04 | 50.44 | 50.44 | 16,458,300 |
10 Jan 2024 | 50.00 | 50.32 | 49.82 | 50.24 | 50.24 | 15,174,200 |
09 Jan 2024 | 49.96 | 50.04 | 49.43 | 49.91 | 49.91 | 20,489,200 |
08 Jan 2024 | 49.75 | 50.50 | 49.69 | 50.46 | 50.46 | 18,070,300 |
05 Jan 2024 | 50.18 | 50.37 | 49.87 | 50.09 | 50.09 | 13,988,500 |
04 Jan 2024 | 50.44 | 50.51 | 49.99 | 50.08 | 50.08 | 18,134,100 |
03 Jan 2024 | 50.17 | 50.68 | 49.94 | 50.51 | 50.51 | 20,303,900 |
03 Jan 2024 | 0.39 Dividend | |||||
02 Jan 2024 | 50.49 | 50.86 | 50.25 | 50.51 | 50.12 | 20,242,900 |
29 Dec 2023 | 50.45 | 50.59 | 50.22 | 50.52 | 50.13 | 12,491,200 |
28 Dec 2023 | 50.58 | 50.63 | 50.42 | 50.48 | 50.09 | 8,549,900 |
27 Dec 2023 | 50.30 | 50.56 | 50.28 | 50.44 | 50.05 | 10,414,300 |
26 Dec 2023 | 50.11 | 50.40 | 50.05 | 50.28 | 49.89 | 9,721,200 |
22 Dec 2023 | 49.84 | 50.39 | 49.84 | 50.09 | 49.70 | 12,900,700 |
21 Dec 2023 | 49.93 | 49.98 | 49.38 | 49.70 | 49.32 | 18,772,300 |
20 Dec 2023 | 50.12 | 50.33 | 49.79 | 49.80 | 49.42 | 17,812,200 |
19 Dec 2023 | 50.37 | 50.46 | 49.84 | 50.18 | 49.79 | 17,035,800 |
18 Dec 2023 | 49.92 | 50.30 | 49.40 | 50.24 | 49.85 | 20,453,100 |
15 Dec 2023 | 49.49 | 49.93 | 49.43 | 49.87 | 49.48 | 58,859,300 |
14 Dec 2023 | 50.00 | 50.01 | 49.17 | 49.44 | 49.06 | 28,418,700 |
13 Dec 2023 | 49.24 | 49.70 | 48.81 | 49.69 | 49.31 | 18,689,200 |
12 Dec 2023 | 49.58 | 49.59 | 49.11 | 49.33 | 48.95 | 18,712,200 |
11 Dec 2023 | 48.94 | 49.44 | 48.85 | 49.39 | 49.01 | 25,618,900 |
08 Dec 2023 | 48.28 | 48.59 | 48.21 | 48.38 | 48.01 | 16,038,900 |
07 Dec 2023 | 47.91 | 48.36 | 47.80 | 48.26 | 47.89 | 20,478,500 |
06 Dec 2023 | 48.07 | 48.21 | 47.65 | 47.70 | 47.33 | 19,535,500 |
05 Dec 2023 | 47.75 | 47.96 | 47.59 | 47.93 | 47.56 | 20,985,000 |
04 Dec 2023 | 48.06 | 48.18 | 47.78 | 48.05 | 47.68 | 17,812,900 |
01 Dec 2023 | 48.28 | 48.78 | 48.02 | 48.47 | 48.10 | 18,740,800 |
30 Nov 2023 | 48.19 | 48.50 | 47.94 | 48.38 | 48.01 | 37,165,000 |
29 Nov 2023 | 48.11 | 48.44 | 48.03 | 48.05 | 47.68 | 16,700,500 |
28 Nov 2023 | 47.95 | 48.19 | 47.81 | 47.85 | 47.48 | 16,360,900 |
27 Nov 2023 | 48.33 | 48.37 | 47.91 | 47.93 | 47.56 | 17,651,600 |
24 Nov 2023 | 48.09 | 48.40 | 48.05 | 48.36 | 47.99 | 8,209,500 |
22 Nov 2023 | 48.08 | 48.35 | 47.95 | 48.08 | 47.71 | 17,308,400 |
21 Nov 2023 | 48.27 | 48.35 | 47.66 | 47.80 | 47.43 | 21,510,500 |
20 Nov 2023 | 47.56 | 48.37 | 47.55 | 48.27 | 47.90 | 27,421,000 |
17 Nov 2023 | 48.05 | 48.36 | 47.73 | 47.76 | 47.39 | 32,593,700 |
16 Nov 2023 | 47.41 | 48.06 | 46.20 | 48.04 | 47.67 | 79,057,800 |
15 Nov 2023 | 53.27 | 53.43 | 53.04 | 53.28 | 52.87 | 32,188,200 |
14 Nov 2023 | 52.47 | 53.37 | 52.47 | 53.17 | 52.76 | 18,331,000 |
13 Nov 2023 | 52.48 | 52.64 | 52.09 | 52.23 | 51.83 | 14,931,600 |
10 Nov 2023 | 52.25 | 52.63 | 51.93 | 52.59 | 52.18 | 17,369,000 |
09 Nov 2023 | 52.12 | 52.57 | 51.75 | 52.00 | 51.60 | 21,039,400 |
08 Nov 2023 | 53.39 | 53.50 | 52.77 | 53.00 | 52.59 | 13,633,800 |
07 Nov 2023 | 53.34 | 53.44 | 52.97 | 53.13 | 52.72 | 15,153,100 |
06 Nov 2023 | 52.97 | 53.30 | 52.88 | 53.29 | 52.88 | 15,429,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |