Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 37.76 | 38.61 | 37.76 | 38.59 | 38.59 | 6,267,900 |
26 Mar 2024 | 37.82 | 37.89 | 37.45 | 37.60 | 37.60 | 7,080,300 |
25 Mar 2024 | 37.61 | 38.02 | 37.44 | 37.60 | 37.60 | 5,454,300 |
22 Mar 2024 | 38.27 | 38.55 | 37.57 | 37.69 | 37.69 | 9,230,600 |
21 Mar 2024 | 37.02 | 38.10 | 37.02 | 38.05 | 38.05 | 13,598,200 |
20 Mar 2024 | 35.41 | 36.88 | 35.35 | 36.82 | 36.82 | 8,684,100 |
19 Mar 2024 | 35.12 | 35.71 | 35.06 | 35.70 | 35.70 | 9,701,900 |
18 Mar 2024 | 35.00 | 35.14 | 34.51 | 34.93 | 34.93 | 7,497,100 |
15 Mar 2024 | 34.58 | 35.43 | 34.58 | 34.86 | 34.86 | 17,477,300 |
14 Mar 2024 | 36.00 | 36.29 | 34.69 | 35.02 | 35.02 | 10,930,500 |
13 Mar 2024 | 36.99 | 37.35 | 36.31 | 36.45 | 36.45 | 7,079,500 |
12 Mar 2024 | 37.30 | 37.31 | 36.66 | 36.93 | 36.93 | 7,533,900 |
11 Mar 2024 | 37.25 | 37.48 | 36.89 | 37.23 | 37.23 | 5,987,700 |
08 Mar 2024 | 37.13 | 37.53 | 36.64 | 37.44 | 37.44 | 11,928,500 |
07 Mar 2024 | 37.79 | 37.83 | 36.80 | 36.92 | 36.92 | 9,950,300 |
06 Mar 2024 | 37.17 | 37.63 | 36.60 | 37.27 | 37.27 | 13,403,900 |
05 Mar 2024 | 35.98 | 37.48 | 35.94 | 37.07 | 37.07 | 11,247,300 |
04 Mar 2024 | 35.37 | 36.52 | 35.37 | 36.17 | 36.17 | 9,492,500 |
01 Mar 2024 | 34.97 | 35.76 | 34.55 | 35.26 | 35.26 | 14,112,300 |
29 Feb 2024 | 35.23 | 35.44 | 34.78 | 34.98 | 34.98 | 12,179,200 |
28 Feb 2024 | 34.72 | 35.20 | 34.64 | 34.81 | 34.81 | 5,512,100 |
27 Feb 2024 | 34.71 | 35.20 | 34.65 | 34.88 | 34.88 | 8,037,300 |
26 Feb 2024 | 35.08 | 35.28 | 34.26 | 34.53 | 34.53 | 10,383,300 |
23 Feb 2024 | 35.73 | 35.78 | 35.20 | 35.24 | 35.24 | 7,977,200 |
22 Feb 2024 | 36.08 | 36.16 | 35.44 | 35.64 | 35.64 | 8,455,900 |
21 Feb 2024 | 35.23 | 35.85 | 34.80 | 35.77 | 35.77 | 8,223,500 |
20 Feb 2024 | 35.63 | 36.11 | 35.46 | 35.56 | 35.56 | 12,208,300 |
16 Feb 2024 | 36.07 | 36.46 | 35.76 | 36.10 | 36.10 | 7,830,200 |
15 Feb 2024 | 35.67 | 36.51 | 35.50 | 36.33 | 36.33 | 10,093,600 |
14 Feb 2024 | 35.32 | 35.57 | 34.87 | 35.41 | 35.41 | 9,166,300 |
13 Feb 2024 | 35.38 | 35.47 | 34.23 | 34.94 | 34.94 | 12,822,000 |
12 Feb 2024 | 35.78 | 36.48 | 35.69 | 36.01 | 36.01 | 7,016,400 |
09 Feb 2024 | 35.36 | 36.07 | 34.88 | 35.84 | 35.84 | 10,079,300 |
08 Feb 2024 | 35.20 | 35.67 | 35.14 | 35.51 | 35.51 | 7,590,300 |
08 Feb 2024 | 0.52 Dividend | |||||
07 Feb 2024 | 36.42 | 36.57 | 35.15 | 36.01 | 35.49 | 8,909,900 |
06 Feb 2024 | 36.29 | 36.49 | 35.87 | 36.25 | 35.73 | 7,305,700 |
05 Feb 2024 | 36.49 | 36.57 | 35.81 | 36.25 | 35.73 | 10,585,500 |
02 Feb 2024 | 36.27 | 36.89 | 35.96 | 36.79 | 36.26 | 11,485,900 |
01 Feb 2024 | 37.25 | 37.99 | 35.19 | 36.50 | 35.97 | 25,481,600 |
31 Jan 2024 | 37.41 | 38.05 | 36.91 | 37.06 | 36.52 | 14,452,300 |
30 Jan 2024 | 38.12 | 38.47 | 38.01 | 38.17 | 37.62 | 8,091,000 |
29 Jan 2024 | 37.67 | 38.21 | 37.61 | 38.09 | 37.54 | 9,067,100 |
26 Jan 2024 | 37.59 | 38.02 | 37.50 | 37.84 | 37.29 | 11,477,900 |
25 Jan 2024 | 38.00 | 38.02 | 37.17 | 37.51 | 36.97 | 8,053,800 |
24 Jan 2024 | 37.09 | 37.72 | 36.87 | 37.55 | 37.01 | 11,035,700 |
23 Jan 2024 | 37.08 | 37.30 | 36.63 | 36.82 | 36.29 | 6,375,800 |
22 Jan 2024 | 37.60 | 37.90 | 36.94 | 37.01 | 36.48 | 10,268,300 |
19 Jan 2024 | 36.20 | 37.51 | 35.85 | 37.47 | 36.93 | 13,472,200 |
18 Jan 2024 | 36.20 | 37.56 | 35.09 | 35.98 | 35.46 | 17,018,300 |
17 Jan 2024 | 35.74 | 36.23 | 35.44 | 35.78 | 35.26 | 8,978,600 |
16 Jan 2024 | 36.21 | 36.42 | 35.73 | 36.18 | 35.66 | 9,340,500 |
12 Jan 2024 | 37.44 | 37.63 | 36.46 | 36.74 | 36.21 | 8,019,100 |
11 Jan 2024 | 37.46 | 37.55 | 36.47 | 37.34 | 36.80 | 9,698,800 |
10 Jan 2024 | 37.61 | 37.86 | 37.19 | 37.73 | 37.19 | 8,100,200 |
09 Jan 2024 | 37.57 | 37.87 | 37.38 | 37.68 | 37.14 | 6,806,600 |
08 Jan 2024 | 37.48 | 38.01 | 37.25 | 38.00 | 37.45 | 7,153,200 |
05 Jan 2024 | 36.90 | 37.88 | 36.77 | 37.60 | 37.06 | 9,361,600 |
04 Jan 2024 | 37.06 | 37.37 | 36.78 | 36.97 | 36.44 | 9,412,000 |
03 Jan 2024 | 37.06 | 37.07 | 36.23 | 36.51 | 35.98 | 12,154,800 |
02 Jan 2024 | 36.63 | 37.69 | 36.51 | 37.51 | 36.97 | 8,595,500 |
29 Dec 2023 | 37.09 | 37.35 | 36.89 | 36.92 | 36.39 | 8,057,800 |
28 Dec 2023 | 37.12 | 37.43 | 37.12 | 37.29 | 36.75 | 6,838,000 |
27 Dec 2023 | 36.99 | 37.42 | 36.77 | 37.24 | 36.70 | 6,483,100 |
26 Dec 2023 | 36.71 | 37.22 | 36.58 | 37.11 | 36.57 | 6,083,900 |
22 Dec 2023 | 36.67 | 36.99 | 36.49 | 36.76 | 36.23 | 9,642,700 |
21 Dec 2023 | 36.13 | 36.53 | 36.11 | 36.49 | 35.96 | 7,842,100 |
20 Dec 2023 | 36.42 | 36.85 | 35.77 | 35.79 | 35.27 | 10,834,400 |
19 Dec 2023 | 36.41 | 36.86 | 36.17 | 36.72 | 36.19 | 9,319,100 |
18 Dec 2023 | 36.71 | 37.05 | 36.32 | 36.34 | 35.82 | 8,973,600 |
15 Dec 2023 | 37.44 | 37.83 | 36.51 | 36.70 | 36.17 | 15,701,600 |
14 Dec 2023 | 36.70 | 37.66 | 36.28 | 37.64 | 37.10 | 17,528,700 |
13 Dec 2023 | 34.13 | 35.58 | 33.87 | 35.49 | 34.98 | 11,418,000 |
12 Dec 2023 | 34.61 | 34.61 | 34.01 | 34.10 | 33.61 | 7,117,200 |
11 Dec 2023 | 34.22 | 34.62 | 34.11 | 34.43 | 33.93 | 9,279,700 |
08 Dec 2023 | 34.00 | 34.58 | 33.73 | 34.33 | 33.83 | 11,423,000 |
07 Dec 2023 | 33.53 | 34.34 | 33.36 | 33.96 | 33.47 | 16,613,200 |
06 Dec 2023 | 33.40 | 34.21 | 33.02 | 33.04 | 32.56 | 9,173,300 |
05 Dec 2023 | 33.12 | 33.30 | 32.78 | 33.15 | 32.67 | 7,593,000 |
04 Dec 2023 | 33.00 | 33.63 | 32.97 | 33.28 | 32.80 | 11,962,300 |
01 Dec 2023 | 32.02 | 33.41 | 31.96 | 33.27 | 32.79 | 11,694,800 |
30 Nov 2023 | 32.34 | 32.43 | 31.99 | 32.14 | 31.68 | 12,301,000 |
29 Nov 2023 | 31.91 | 32.71 | 31.80 | 32.13 | 31.67 | 9,377,100 |
28 Nov 2023 | 31.44 | 31.70 | 31.23 | 31.56 | 31.10 | 6,113,600 |
27 Nov 2023 | 31.55 | 31.73 | 31.33 | 31.44 | 30.99 | 8,574,300 |
24 Nov 2023 | 31.51 | 31.81 | 31.28 | 31.78 | 31.32 | 2,586,900 |
22 Nov 2023 | 31.93 | 31.96 | 31.33 | 31.49 | 31.04 | 5,283,300 |
21 Nov 2023 | 31.95 | 31.99 | 31.51 | 31.58 | 31.12 | 5,245,800 |
20 Nov 2023 | 31.74 | 32.18 | 31.55 | 32.04 | 31.58 | 6,765,900 |
17 Nov 2023 | 31.78 | 32.00 | 31.40 | 31.97 | 31.51 | 6,918,800 |
16 Nov 2023 | 31.77 | 31.94 | 31.13 | 31.45 | 31.00 | 9,671,900 |
15 Nov 2023 | 31.12 | 32.09 | 31.12 | 31.91 | 31.45 | 12,350,200 |
14 Nov 2023 | 30.32 | 31.36 | 30.31 | 30.98 | 30.53 | 10,641,900 |
13 Nov 2023 | 29.12 | 29.50 | 28.97 | 29.35 | 28.93 | 5,460,200 |
10 Nov 2023 | 29.30 | 29.42 | 28.93 | 29.39 | 28.97 | 5,851,500 |
09 Nov 2023 | 29.98 | 30.12 | 28.94 | 29.15 | 28.73 | 9,389,800 |
09 Nov 2023 | 0.52 Dividend | |||||
08 Nov 2023 | 30.49 | 30.55 | 30.21 | 30.40 | 29.45 | 6,516,400 |
07 Nov 2023 | 30.50 | 30.74 | 30.32 | 30.52 | 29.56 | 5,848,200 |
06 Nov 2023 | 31.30 | 31.35 | 30.55 | 30.74 | 29.78 | 7,182,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |