Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 40.64 | 40.69 | 40.17 | 40.46 | 40.46 | 37,041,530 |
01 May 2024 | 40.33 | 40.85 | 40.28 | 40.36 | 40.36 | 54,717,600 |
30 Apr 2024 | 40.67 | 40.76 | 40.36 | 40.36 | 40.36 | 34,481,600 |
29 Apr 2024 | 40.81 | 40.99 | 40.61 | 40.76 | 40.76 | 36,596,100 |
26 Apr 2024 | 40.81 | 41.05 | 40.72 | 40.82 | 40.82 | 35,796,900 |
25 Apr 2024 | 40.92 | 41.03 | 40.53 | 40.88 | 40.88 | 50,365,700 |
24 Apr 2024 | 41.02 | 41.18 | 40.91 | 41.12 | 41.12 | 33,957,500 |
23 Apr 2024 | 41.06 | 41.23 | 40.95 | 41.13 | 41.13 | 36,488,600 |
22 Apr 2024 | 40.60 | 41.10 | 40.43 | 40.87 | 40.87 | 50,701,200 |
19 Apr 2024 | 40.05 | 40.46 | 39.97 | 40.38 | 40.38 | 55,508,000 |
18 Apr 2024 | 39.87 | 40.18 | 39.74 | 39.83 | 39.83 | 48,893,400 |
17 Apr 2024 | 39.77 | 39.95 | 39.53 | 39.69 | 39.69 | 41,561,900 |
16 Apr 2024 | 39.89 | 39.98 | 39.53 | 39.59 | 39.59 | 66,751,300 |
15 Apr 2024 | 40.58 | 40.74 | 39.74 | 39.86 | 39.86 | 71,800,600 |
12 Apr 2024 | 40.33 | 40.50 | 39.91 | 40.06 | 40.06 | 81,224,300 |
11 Apr 2024 | 40.87 | 40.93 | 40.35 | 40.60 | 40.60 | 56,870,800 |
10 Apr 2024 | 41.11 | 41.27 | 40.76 | 40.89 | 40.89 | 59,492,800 |
09 Apr 2024 | 41.77 | 41.88 | 41.18 | 41.51 | 41.51 | 51,971,400 |
08 Apr 2024 | 41.58 | 41.82 | 41.56 | 41.75 | 41.75 | 35,165,700 |
05 Apr 2024 | 41.34 | 41.68 | 41.20 | 41.57 | 41.57 | 47,539,900 |
04 Apr 2024 | 42.00 | 42.08 | 41.13 | 41.18 | 41.18 | 52,657,500 |
03 Apr 2024 | 41.68 | 41.96 | 41.54 | 41.65 | 41.65 | 39,715,900 |
02 Apr 2024 | 41.76 | 41.82 | 41.60 | 41.67 | 41.67 | 36,359,800 |
01 Apr 2024 | 42.16 | 42.20 | 41.81 | 41.89 | 41.89 | 37,537,700 |
28 Mar 2024 | 41.94 | 42.22 | 41.87 | 42.12 | 42.12 | 41,490,200 |
27 Mar 2024 | 41.60 | 41.90 | 41.49 | 41.89 | 41.89 | 36,670,300 |
26 Mar 2024 | 41.41 | 41.53 | 41.27 | 41.40 | 41.40 | 30,135,500 |
25 Mar 2024 | 41.39 | 41.46 | 41.26 | 41.26 | 41.26 | 31,784,000 |
22 Mar 2024 | 41.95 | 42.04 | 41.39 | 41.42 | 41.42 | 32,025,600 |
21 Mar 2024 | 41.66 | 42.00 | 41.61 | 41.90 | 41.90 | 49,209,200 |
20 Mar 2024 | 41.02 | 41.59 | 40.95 | 41.56 | 41.56 | 52,255,300 |
19 Mar 2024 | 40.90 | 41.09 | 40.88 | 41.07 | 41.07 | 36,748,300 |
18 Mar 2024 | 40.78 | 40.92 | 40.58 | 40.87 | 40.87 | 39,140,600 |
18 Mar 2024 | 0.153 Dividend | |||||
15 Mar 2024 | 40.60 | 40.98 | 40.52 | 40.79 | 40.64 | 67,555,700 |
14 Mar 2024 | 41.17 | 41.25 | 40.61 | 40.83 | 40.68 | 65,563,400 |
13 Mar 2024 | 40.94 | 41.17 | 40.91 | 41.16 | 41.01 | 43,471,400 |
12 Mar 2024 | 40.78 | 40.98 | 40.64 | 40.86 | 40.71 | 53,199,300 |
11 Mar 2024 | 40.47 | 40.73 | 40.40 | 40.69 | 40.54 | 36,233,100 |
08 Mar 2024 | 40.61 | 40.83 | 40.57 | 40.62 | 40.47 | 47,264,300 |
07 Mar 2024 | 40.76 | 40.84 | 40.40 | 40.55 | 40.40 | 35,505,100 |
06 Mar 2024 | 40.46 | 40.73 | 40.28 | 40.61 | 40.46 | 58,459,500 |
05 Mar 2024 | 40.25 | 40.63 | 40.25 | 40.40 | 40.25 | 50,770,200 |
04 Mar 2024 | 40.22 | 40.50 | 40.21 | 40.39 | 40.24 | 53,413,200 |
01 Mar 2024 | 40.33 | 40.42 | 40.16 | 40.29 | 40.14 | 40,760,400 |
29 Feb 2024 | 40.46 | 40.55 | 40.17 | 40.34 | 40.19 | 37,629,700 |
28 Feb 2024 | 40.13 | 40.50 | 40.12 | 40.36 | 40.21 | 40,040,800 |
27 Feb 2024 | 40.14 | 40.22 | 39.94 | 40.21 | 40.06 | 42,599,500 |
26 Feb 2024 | 40.26 | 40.53 | 40.03 | 40.10 | 39.95 | 38,370,000 |
23 Feb 2024 | 40.25 | 40.47 | 40.22 | 40.30 | 40.15 | 42,190,500 |
22 Feb 2024 | 39.86 | 40.24 | 39.79 | 40.10 | 39.95 | 55,188,200 |
21 Feb 2024 | 39.47 | 39.64 | 39.33 | 39.64 | 39.49 | 40,259,000 |
20 Feb 2024 | 39.35 | 39.66 | 39.32 | 39.52 | 39.37 | 39,952,200 |
16 Feb 2024 | 39.73 | 39.81 | 39.55 | 39.63 | 39.48 | 37,884,500 |
15 Feb 2024 | 39.22 | 39.85 | 39.21 | 39.77 | 39.62 | 58,107,900 |
14 Feb 2024 | 38.96 | 39.13 | 38.81 | 39.10 | 38.95 | 58,722,500 |
13 Feb 2024 | 38.96 | 39.06 | 38.42 | 38.73 | 38.58 | 62,948,300 |
12 Feb 2024 | 39.08 | 39.43 | 38.99 | 39.26 | 39.11 | 39,952,700 |
09 Feb 2024 | 38.92 | 39.10 | 38.82 | 39.08 | 38.93 | 50,680,400 |
08 Feb 2024 | 38.94 | 39.09 | 38.72 | 38.97 | 38.82 | 47,331,500 |
07 Feb 2024 | 39.04 | 39.17 | 38.77 | 39.12 | 38.97 | 39,018,700 |
06 Feb 2024 | 38.70 | 38.89 | 38.65 | 38.83 | 38.68 | 41,055,700 |
05 Feb 2024 | 38.76 | 38.88 | 38.58 | 38.75 | 38.60 | 37,351,300 |
02 Feb 2024 | 38.69 | 39.16 | 38.67 | 38.98 | 38.83 | 61,775,600 |
01 Feb 2024 | 38.69 | 38.85 | 38.25 | 38.82 | 38.67 | 63,445,600 |
31 Jan 2024 | 39.16 | 39.45 | 38.74 | 38.76 | 38.61 | 65,780,900 |
30 Jan 2024 | 38.79 | 39.28 | 38.77 | 39.24 | 39.09 | 43,229,300 |
29 Jan 2024 | 38.53 | 38.78 | 38.43 | 38.75 | 38.60 | 44,175,600 |
26 Jan 2024 | 38.45 | 38.72 | 38.41 | 38.65 | 38.51 | 38,620,200 |
25 Jan 2024 | 38.47 | 38.55 | 38.27 | 38.51 | 38.37 | 50,693,800 |
24 Jan 2024 | 38.33 | 38.53 | 38.29 | 38.32 | 38.18 | 43,975,500 |
23 Jan 2024 | 38.09 | 38.20 | 38.01 | 38.17 | 38.03 | 46,255,500 |
22 Jan 2024 | 38.09 | 38.30 | 38.02 | 38.11 | 37.97 | 51,828,800 |
19 Jan 2024 | 37.47 | 37.98 | 37.35 | 37.93 | 37.79 | 59,407,900 |
18 Jan 2024 | 37.22 | 37.37 | 36.95 | 37.33 | 37.19 | 42,064,900 |
17 Jan 2024 | 37.02 | 37.42 | 37.00 | 37.27 | 37.13 | 38,715,900 |
16 Jan 2024 | 37.28 | 37.41 | 37.13 | 37.34 | 37.20 | 44,042,100 |
12 Jan 2024 | 37.85 | 37.99 | 37.45 | 37.60 | 37.46 | 41,279,800 |
11 Jan 2024 | 37.76 | 37.81 | 37.37 | 37.67 | 37.53 | 49,043,500 |
10 Jan 2024 | 37.69 | 37.84 | 37.57 | 37.81 | 37.67 | 37,095,500 |
09 Jan 2024 | 37.79 | 37.80 | 37.63 | 37.75 | 37.61 | 36,338,100 |
08 Jan 2024 | 37.76 | 38.01 | 37.56 | 37.99 | 37.85 | 39,098,300 |
05 Jan 2024 | 37.59 | 37.95 | 37.57 | 37.75 | 37.61 | 44,845,700 |
04 Jan 2024 | 37.57 | 37.89 | 37.52 | 37.59 | 37.45 | 36,904,200 |
03 Jan 2024 | 37.59 | 37.65 | 37.38 | 37.44 | 37.30 | 46,909,000 |
02 Jan 2024 | 37.50 | 37.78 | 37.43 | 37.76 | 37.62 | 31,351,900 |
29 Dec 2023 | 37.71 | 37.77 | 37.49 | 37.60 | 37.46 | 30,211,300 |
28 Dec 2023 | 37.55 | 37.80 | 37.54 | 37.72 | 37.58 | 25,308,000 |
27 Dec 2023 | 37.41 | 37.61 | 37.35 | 37.61 | 37.47 | 32,640,800 |
26 Dec 2023 | 37.37 | 37.56 | 37.31 | 37.49 | 37.35 | 17,837,600 |
22 Dec 2023 | 37.37 | 37.49 | 37.20 | 37.34 | 37.20 | 30,327,700 |
21 Dec 2023 | 37.06 | 37.27 | 36.92 | 37.26 | 37.12 | 27,522,200 |
20 Dec 2023 | 37.47 | 37.56 | 36.90 | 36.90 | 36.76 | 52,985,700 |
19 Dec 2023 | 37.27 | 37.58 | 37.17 | 37.57 | 37.43 | 32,509,000 |
18 Dec 2023 | 37.35 | 37.42 | 37.25 | 37.29 | 37.15 | 43,434,000 |
18 Dec 2023 | 0.184 Dividend | |||||
15 Dec 2023 | 37.26 | 37.44 | 37.19 | 37.35 | 37.03 | 69,241,700 |
14 Dec 2023 | 37.50 | 37.71 | 37.37 | 37.57 | 37.24 | 66,865,700 |
13 Dec 2023 | 36.62 | 37.24 | 36.55 | 37.20 | 36.88 | 56,989,000 |
12 Dec 2023 | 36.44 | 36.62 | 36.29 | 36.61 | 36.29 | 37,245,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |