Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 36.99 | 37.68 | 36.91 | 37.57 | 37.57 | 3,563,900 |
07 Dec 2023 | 36.99 | 37.30 | 36.35 | 37.01 | 37.01 | 3,410,100 |
06 Dec 2023 | 35.75 | 37.15 | 35.61 | 36.99 | 36.99 | 5,482,100 |
05 Dec 2023 | 36.39 | 36.81 | 35.00 | 35.25 | 35.25 | 3,767,500 |
04 Dec 2023 | 33.67 | 36.92 | 33.67 | 36.90 | 36.90 | 7,546,500 |
01 Dec 2023 | 32.83 | 33.92 | 32.49 | 33.89 | 33.89 | 3,141,100 |
30 Nov 2023 | 32.17 | 32.85 | 31.85 | 32.62 | 32.62 | 3,219,900 |
29 Nov 2023 | 31.50 | 32.47 | 31.34 | 32.05 | 32.05 | 3,763,500 |
28 Nov 2023 | 30.23 | 31.31 | 30.10 | 31.27 | 31.27 | 2,756,700 |
27 Nov 2023 | 29.90 | 30.41 | 29.73 | 30.33 | 30.33 | 2,790,600 |
24 Nov 2023 | 29.71 | 30.19 | 29.68 | 30.03 | 30.03 | 1,496,500 |
22 Nov 2023 | 29.71 | 29.87 | 29.40 | 29.61 | 29.61 | 3,035,600 |
21 Nov 2023 | 28.61 | 29.77 | 28.53 | 29.67 | 29.67 | 3,892,100 |
20 Nov 2023 | 29.71 | 29.79 | 28.81 | 29.06 | 29.06 | 6,344,300 |
17 Nov 2023 | 30.48 | 30.75 | 29.04 | 29.36 | 29.36 | 6,963,300 |
16 Nov 2023 | 30.87 | 32.91 | 30.03 | 30.10 | 30.10 | 6,198,000 |
16 Nov 2023 | 0.2 Dividend | |||||
15 Nov 2023 | 32.20 | 33.40 | 32.10 | 32.50 | 32.30 | 6,079,500 |
14 Nov 2023 | 30.84 | 32.23 | 30.74 | 31.51 | 31.32 | 5,010,000 |
13 Nov 2023 | 30.75 | 30.91 | 29.47 | 29.73 | 29.55 | 4,072,400 |
10 Nov 2023 | 30.98 | 31.09 | 30.36 | 31.04 | 30.85 | 3,186,800 |
09 Nov 2023 | 31.81 | 31.81 | 30.64 | 30.77 | 30.58 | 2,348,900 |
08 Nov 2023 | 31.46 | 32.22 | 31.31 | 31.60 | 31.41 | 2,669,200 |
07 Nov 2023 | 31.42 | 31.98 | 31.42 | 31.54 | 31.35 | 1,870,300 |
06 Nov 2023 | 32.45 | 32.84 | 31.30 | 31.50 | 31.31 | 2,935,900 |
03 Nov 2023 | 31.30 | 32.78 | 31.15 | 32.59 | 32.39 | 4,591,900 |
02 Nov 2023 | 30.45 | 30.85 | 30.36 | 30.67 | 30.48 | 2,922,900 |
01 Nov 2023 | 29.81 | 29.89 | 29.06 | 29.71 | 29.53 | 2,699,600 |
31 Oct 2023 | 29.25 | 29.83 | 28.90 | 29.65 | 29.47 | 2,899,600 |
30 Oct 2023 | 28.38 | 29.38 | 28.30 | 29.18 | 29.00 | 2,699,300 |
27 Oct 2023 | 28.72 | 29.44 | 28.14 | 28.29 | 28.12 | 3,061,000 |
26 Oct 2023 | 27.50 | 28.87 | 27.30 | 28.69 | 28.51 | 3,641,200 |
25 Oct 2023 | 28.76 | 28.91 | 27.87 | 28.12 | 27.95 | 3,142,000 |
24 Oct 2023 | 28.90 | 29.30 | 28.39 | 28.84 | 28.66 | 5,169,600 |
23 Oct 2023 | 30.76 | 30.76 | 29.51 | 29.56 | 29.38 | 5,811,900 |
20 Oct 2023 | 30.88 | 31.12 | 30.14 | 31.10 | 30.91 | 3,586,700 |
19 Oct 2023 | 32.03 | 32.31 | 30.55 | 30.71 | 30.52 | 2,908,800 |
18 Oct 2023 | 32.17 | 32.74 | 32.00 | 32.02 | 31.82 | 2,273,100 |
17 Oct 2023 | 31.47 | 32.71 | 31.47 | 32.60 | 32.40 | 3,288,900 |
16 Oct 2023 | 30.54 | 31.55 | 30.43 | 31.38 | 31.19 | 2,969,400 |
13 Oct 2023 | 30.64 | 30.64 | 30.03 | 30.20 | 30.01 | 2,348,700 |
12 Oct 2023 | 31.17 | 31.17 | 30.08 | 30.75 | 30.56 | 2,757,200 |
11 Oct 2023 | 31.40 | 31.85 | 30.73 | 31.11 | 30.92 | 2,906,100 |
10 Oct 2023 | 31.30 | 32.07 | 31.04 | 31.45 | 31.26 | 3,034,800 |
09 Oct 2023 | 31.63 | 31.73 | 30.76 | 31.04 | 30.85 | 4,392,000 |
06 Oct 2023 | 32.24 | 32.66 | 31.53 | 32.10 | 31.90 | 2,168,100 |
05 Oct 2023 | 32.65 | 32.68 | 31.99 | 32.36 | 32.16 | 2,116,300 |
04 Oct 2023 | 32.41 | 32.83 | 32.14 | 32.68 | 32.48 | 2,368,700 |
03 Oct 2023 | 33.27 | 33.38 | 32.26 | 32.44 | 32.24 | 2,509,300 |
02 Oct 2023 | 33.77 | 34.19 | 33.44 | 33.57 | 33.36 | 3,162,500 |
29 Sept 2023 | 33.57 | 34.21 | 33.55 | 33.80 | 33.59 | 2,837,000 |
28 Sept 2023 | 32.23 | 33.53 | 32.14 | 33.21 | 33.01 | 3,667,700 |
27 Sept 2023 | 31.88 | 32.47 | 31.88 | 32.15 | 31.95 | 2,704,400 |
26 Sept 2023 | 32.85 | 33.05 | 31.62 | 31.70 | 31.50 | 4,702,300 |
25 Sept 2023 | 32.68 | 33.35 | 32.58 | 33.07 | 32.87 | 2,061,200 |
22 Sept 2023 | 34.22 | 34.55 | 32.77 | 33.11 | 32.91 | 3,219,700 |
21 Sept 2023 | 34.78 | 34.99 | 34.06 | 34.07 | 33.86 | 2,702,800 |
20 Sept 2023 | 35.63 | 35.83 | 34.89 | 34.99 | 34.77 | 1,404,700 |
19 Sept 2023 | 35.95 | 36.12 | 34.95 | 35.18 | 34.96 | 2,925,600 |
18 Sept 2023 | 36.05 | 36.36 | 35.23 | 36.09 | 35.87 | 2,131,800 |
15 Sept 2023 | 36.17 | 36.96 | 35.87 | 36.28 | 36.06 | 3,147,400 |
14 Sept 2023 | 36.06 | 36.56 | 35.73 | 36.32 | 36.10 | 2,374,500 |
13 Sept 2023 | 37.07 | 37.12 | 35.81 | 35.88 | 35.66 | 2,539,600 |
12 Sept 2023 | 36.22 | 37.59 | 36.22 | 37.25 | 37.02 | 3,819,300 |
11 Sept 2023 | 37.11 | 37.37 | 36.46 | 36.46 | 36.24 | 2,824,700 |
08 Sept 2023 | 37.19 | 37.19 | 36.08 | 36.50 | 36.28 | 3,467,000 |
07 Sept 2023 | 37.07 | 37.41 | 36.78 | 37.09 | 36.86 | 4,631,700 |
06 Sept 2023 | 37.19 | 37.70 | 36.89 | 37.34 | 37.11 | 3,276,200 |
05 Sept 2023 | 37.91 | 38.34 | 37.35 | 37.63 | 37.40 | 3,999,000 |
01 Sept 2023 | 37.06 | 38.20 | 36.58 | 38.15 | 37.92 | 3,335,100 |
31 Aug 2023 | 38.04 | 38.19 | 36.80 | 36.87 | 36.64 | 5,739,500 |
30 Aug 2023 | 37.00 | 38.21 | 36.89 | 38.11 | 37.88 | 3,178,000 |
29 Aug 2023 | 36.06 | 37.10 | 35.86 | 37.08 | 36.85 | 3,850,700 |
28 Aug 2023 | 34.92 | 35.88 | 34.84 | 35.84 | 35.62 | 4,715,400 |
25 Aug 2023 | 34.72 | 34.96 | 34.18 | 34.84 | 34.63 | 3,979,000 |
24 Aug 2023 | 35.56 | 35.74 | 33.60 | 34.59 | 34.38 | 6,215,500 |
23 Aug 2023 | 34.40 | 36.95 | 33.36 | 36.25 | 36.03 | 7,694,800 |
22 Aug 2023 | 36.39 | 36.42 | 34.75 | 34.94 | 34.72 | 5,543,700 |
21 Aug 2023 | 36.46 | 37.24 | 36.46 | 36.72 | 36.49 | 3,533,400 |
18 Aug 2023 | 35.70 | 36.80 | 35.55 | 36.52 | 36.30 | 2,249,700 |
17 Aug 2023 | 37.55 | 37.66 | 36.09 | 36.11 | 35.89 | 3,612,000 |
17 Aug 2023 | 0.2 Dividend | |||||
16 Aug 2023 | 37.65 | 38.28 | 37.47 | 37.48 | 37.05 | 2,736,000 |
15 Aug 2023 | 37.18 | 37.77 | 36.78 | 37.57 | 37.14 | 2,205,600 |
14 Aug 2023 | 37.35 | 37.65 | 37.01 | 37.48 | 37.05 | 2,832,000 |
11 Aug 2023 | 38.71 | 39.09 | 36.88 | 36.99 | 36.57 | 4,085,700 |
10 Aug 2023 | 39.28 | 39.80 | 38.93 | 38.98 | 38.53 | 2,359,900 |
09 Aug 2023 | 39.32 | 39.71 | 38.91 | 39.20 | 38.75 | 2,130,100 |
08 Aug 2023 | 38.92 | 39.48 | 38.41 | 39.31 | 38.86 | 2,467,400 |
07 Aug 2023 | 38.03 | 39.68 | 38.03 | 39.30 | 38.85 | 3,845,200 |
04 Aug 2023 | 37.47 | 38.63 | 37.06 | 37.99 | 37.55 | 3,777,600 |
03 Aug 2023 | 36.97 | 37.52 | 36.71 | 37.15 | 36.72 | 3,034,100 |
02 Aug 2023 | 36.34 | 37.20 | 35.97 | 36.99 | 36.57 | 3,386,300 |
01 Aug 2023 | 37.75 | 37.88 | 36.44 | 36.70 | 36.28 | 3,803,000 |
31 July 2023 | 36.55 | 37.07 | 36.41 | 37.06 | 36.64 | 2,518,800 |
28 July 2023 | 36.60 | 36.81 | 36.02 | 36.54 | 36.12 | 2,415,900 |
27 July 2023 | 36.06 | 37.01 | 35.93 | 36.17 | 35.76 | 4,897,200 |
26 July 2023 | 35.16 | 35.98 | 35.11 | 35.97 | 35.56 | 2,456,100 |
25 July 2023 | 35.04 | 35.48 | 34.83 | 35.08 | 34.68 | 2,639,900 |
24 July 2023 | 35.84 | 35.94 | 35.02 | 35.25 | 34.85 | 2,814,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |