Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 46.90 | 47.42 | 46.73 | 47.42 | 47.42 | 5,756,077 |
07 Dec 2023 | 46.90 | 47.42 | 46.73 | 47.42 | 47.42 | 5,849,168 |
06 Dec 2023 | 46.60 | 47.40 | 46.44 | 47.23 | 47.23 | 9,483,742 |
05 Dec 2023 | 46.43 | 46.57 | 46.15 | 46.52 | 46.52 | 6,534,992 |
04 Dec 2023 | 47.20 | 47.60 | 46.97 | 47.14 | 47.14 | 7,169,376 |
01 Dec 2023 | 45.95 | 46.44 | 45.95 | 46.34 | 46.34 | 4,027,499 |
30 Nov 2023 | 46.00 | 46.42 | 45.95 | 46.30 | 46.30 | 16,341,608 |
29 Nov 2023 | 46.27 | 46.52 | 46.05 | 46.19 | 46.19 | 5,425,849 |
28 Nov 2023 | 46.27 | 46.79 | 46.18 | 46.43 | 46.43 | 5,188,165 |
27 Nov 2023 | 47.14 | 47.17 | 46.43 | 46.52 | 46.52 | 5,097,099 |
24 Nov 2023 | 47.15 | 47.42 | 47.03 | 47.21 | 47.21 | 3,029,644 |
23 Nov 2023 | 47.52 | 47.56 | 46.59 | 47.15 | 47.15 | 4,978,743 |
22 Nov 2023 | 47.72 | 47.93 | 47.70 | 47.84 | 47.84 | 4,959,138 |
21 Nov 2023 | 46.80 | 47.67 | 46.75 | 47.40 | 47.40 | 9,578,236 |
20 Nov 2023 | 46.60 | 46.74 | 46.28 | 46.74 | 46.74 | 5,115,952 |
17 Nov 2023 | 46.55 | 46.78 | 46.52 | 46.61 | 46.61 | 7,512,340 |
16 Nov 2023 | 46.71 | 46.85 | 46.35 | 46.56 | 46.56 | 8,478,184 |
15 Nov 2023 | 46.88 | 47.09 | 46.73 | 46.84 | 46.84 | 9,346,736 |
14 Nov 2023 | 45.84 | 46.12 | 45.67 | 46.02 | 46.02 | 6,164,940 |
13 Nov 2023 | 45.68 | 45.80 | 45.32 | 45.40 | 45.40 | 4,585,409 |
10 Nov 2023 | 45.29 | 45.40 | 45.16 | 45.27 | 45.27 | 4,799,475 |
09 Nov 2023 | 44.87 | 45.13 | 44.75 | 44.95 | 44.95 | 7,626,532 |
08 Nov 2023 | 44.83 | 44.85 | 44.06 | 44.70 | 44.70 | 11,422,915 |
07 Nov 2023 | 45.44 | 45.64 | 45.13 | 45.56 | 45.56 | 4,608,816 |
06 Nov 2023 | 45.32 | 45.44 | 44.96 | 45.44 | 45.44 | 9,127,994 |
03 Nov 2023 | 45.80 | 45.88 | 45.43 | 45.50 | 45.50 | 6,766,318 |
02 Nov 2023 | 45.69 | 45.79 | 45.16 | 45.38 | 45.38 | 8,806,462 |
01 Nov 2023 | 44.70 | 45.26 | 44.68 | 45.19 | 45.19 | 6,281,691 |
31 Oct 2023 | 45.40 | 45.45 | 44.27 | 44.50 | 44.50 | 11,329,509 |
30 Oct 2023 | 45.50 | 45.55 | 44.94 | 45.11 | 45.11 | 7,990,129 |
27 Oct 2023 | 44.93 | 45.19 | 44.76 | 45.06 | 45.06 | 5,631,295 |
26 Oct 2023 | 44.79 | 45.09 | 44.54 | 44.93 | 44.93 | 9,027,716 |
25 Oct 2023 | 44.58 | 44.90 | 44.17 | 44.72 | 44.72 | 8,532,512 |
24 Oct 2023 | 43.60 | 43.74 | 43.38 | 43.59 | 43.59 | 5,914,150 |
23 Oct 2023 | 43.51 | 43.68 | 43.15 | 43.36 | 43.36 | 6,438,683 |
20 Oct 2023 | 44.44 | 44.72 | 44.31 | 44.43 | 44.43 | 9,907,654 |
19 Oct 2023 | 44.96 | 45.30 | 44.84 | 45.23 | 45.23 | 8,036,241 |
18 Oct 2023 | 45.80 | 45.99 | 45.47 | 45.88 | 45.88 | 7,545,219 |
17 Oct 2023 | 45.60 | 45.89 | 45.40 | 45.57 | 45.57 | 6,737,187 |
16 Oct 2023 | 45.07 | 45.25 | 44.99 | 45.18 | 45.18 | 4,294,332 |
13 Oct 2023 | 44.60 | 45.13 | 44.55 | 45.01 | 45.01 | 5,382,751 |
12 Oct 2023 | 44.89 | 44.94 | 44.63 | 44.84 | 44.84 | 5,695,088 |
11 Oct 2023 | 44.76 | 44.94 | 44.63 | 44.73 | 44.73 | 7,477,841 |
10 Oct 2023 | 43.98 | 44.30 | 43.87 | 44.15 | 44.15 | 6,672,415 |
09 Oct 2023 | 44.62 | 44.75 | 43.89 | 44.03 | 44.03 | 5,555,127 |
06 Oct 2023 | 43.69 | 44.14 | 43.52 | 43.97 | 43.97 | 5,855,340 |
05 Oct 2023 | 43.50 | 43.68 | 43.17 | 43.43 | 43.43 | 6,895,227 |
04 Oct 2023 | 43.58 | 43.83 | 43.35 | 43.72 | 43.72 | 8,203,989 |
03 Oct 2023 | 43.82 | 43.87 | 43.33 | 43.84 | 43.84 | 10,731,286 |
02 Oct 2023 | 44.25 | 44.63 | 44.16 | 44.60 | 44.60 | 6,720,263 |
29 Sept 2023 | 44.67 | 44.82 | 44.20 | 44.25 | 44.25 | 9,690,760 |
28 Sept 2023 | 43.53 | 44.13 | 43.49 | 43.73 | 43.73 | 8,776,509 |
27 Sept 2023 | 43.28 | 43.62 | 43.16 | 43.49 | 43.49 | 6,325,666 |
26 Sept 2023 | 43.60 | 43.77 | 43.30 | 43.30 | 43.30 | 6,589,054 |
25 Sept 2023 | 44.20 | 44.27 | 43.81 | 44.15 | 44.15 | 5,259,499 |
22 Sept 2023 | 43.13 | 44.34 | 43.06 | 44.34 | 44.34 | 13,377,059 |
21 Sept 2023 | 44.20 | 44.65 | 43.94 | 44.10 | 44.10 | 8,733,540 |
20 Sept 2023 | 44.78 | 44.80 | 44.24 | 44.64 | 44.64 | 9,949,035 |
19 Sept 2023 | 45.41 | 45.52 | 45.00 | 45.10 | 45.10 | 10,121,575 |
18 Sept 2023 | 45.61 | 45.89 | 45.48 | 45.76 | 45.76 | 5,453,194 |
15 Sept 2023 | 45.30 | 45.98 | 45.24 | 45.68 | 45.68 | 19,052,173 |
14 Sept 2023 | 43.56 | 44.40 | 43.52 | 44.14 | 44.14 | 7,838,917 |
13 Sept 2023 | 43.92 | 44.24 | 43.77 | 43.80 | 43.80 | 5,459,680 |
12 Sept 2023 | 44.21 | 44.36 | 43.73 | 44.19 | 44.19 | 5,811,744 |
11 Sept 2023 | 43.29 | 43.86 | 42.95 | 43.66 | 43.66 | 6,907,148 |
08 Sept 2023 | 43.43 | 43.70 | 42.98 | 43.19 | 43.19 | 8,858,924 |
07 Sept 2023 | 44.40 | 44.50 | 43.67 | 43.71 | 43.71 | 10,821,356 |
07 Sept 2023 | 1.250651 Dividend | |||||
06 Sept 2023 | 46.25 | 46.27 | 45.86 | 46.10 | 44.85 | 9,965,206 |
05 Sept 2023 | 46.01 | 46.15 | 45.47 | 46.10 | 44.85 | 6,122,386 |
04 Sept 2023 | 45.32 | 46.09 | 45.31 | 45.93 | 44.68 | 7,523,214 |
01 Sept 2023 | 44.40 | 44.85 | 44.21 | 44.74 | 43.53 | 6,684,944 |
31 Aug 2023 | 44.61 | 44.88 | 44.36 | 44.85 | 43.63 | 12,891,810 |
30 Aug 2023 | 44.40 | 44.94 | 44.35 | 44.73 | 43.52 | 8,197,995 |
29 Aug 2023 | 43.64 | 44.09 | 43.61 | 44.09 | 42.89 | 6,844,628 |
28 Aug 2023 | 43.18 | 43.83 | 43.07 | 43.55 | 42.37 | 7,235,570 |
25 Aug 2023 | 43.00 | 43.28 | 42.85 | 43.02 | 41.85 | 8,985,034 |
24 Aug 2023 | 44.04 | 44.31 | 43.58 | 43.78 | 42.59 | 7,925,377 |
23 Aug 2023 | 43.00 | 44.34 | 43.00 | 44.03 | 42.84 | 9,795,378 |
22 Aug 2023 | 42.70 | 43.46 | 42.65 | 43.21 | 42.04 | 9,947,256 |
21 Aug 2023 | 43.60 | 43.87 | 43.27 | 43.52 | 42.34 | 5,588,917 |
18 Aug 2023 | 43.60 | 43.99 | 43.56 | 43.69 | 42.50 | 11,915,091 |
17 Aug 2023 | 43.01 | 43.29 | 42.82 | 43.11 | 41.94 | 10,834,814 |
16 Aug 2023 | 43.78 | 43.86 | 43.11 | 43.11 | 41.94 | 11,964,828 |
15 Aug 2023 | 44.40 | 44.90 | 44.40 | 44.62 | 43.41 | 6,876,435 |
14 Aug 2023 | 45.45 | 45.58 | 44.71 | 44.75 | 43.54 | 7,113,256 |
11 Aug 2023 | 45.42 | 45.84 | 45.36 | 45.73 | 44.49 | 6,653,992 |
10 Aug 2023 | 45.46 | 45.87 | 45.46 | 45.78 | 44.54 | 7,796,959 |
09 Aug 2023 | 45.20 | 45.66 | 45.11 | 45.50 | 44.27 | 6,610,602 |
08 Aug 2023 | 45.78 | 45.89 | 45.32 | 45.32 | 44.09 | 5,029,719 |
07 Aug 2023 | 45.66 | 45.77 | 45.49 | 45.57 | 44.33 | 2,536,128 |
04 Aug 2023 | 45.86 | 46.07 | 45.48 | 45.80 | 44.56 | 6,515,484 |
03 Aug 2023 | 45.49 | 45.70 | 45.08 | 45.31 | 44.08 | 8,449,051 |
02 Aug 2023 | 46.06 | 46.37 | 45.78 | 45.85 | 44.61 | 5,048,340 |
01 Aug 2023 | 46.45 | 46.85 | 46.36 | 46.37 | 45.11 | 5,961,057 |
31 July 2023 | 45.86 | 46.35 | 45.74 | 46.01 | 44.76 | 6,533,861 |
28 July 2023 | 46.23 | 46.37 | 45.41 | 45.80 | 44.56 | 8,009,337 |
27 July 2023 | 46.41 | 46.83 | 46.11 | 46.18 | 44.93 | 8,916,116 |
26 July 2023 | 47.03 | 47.20 | 46.63 | 46.88 | 45.61 | 9,244,185 |
25 July 2023 | 45.26 | 46.25 | 45.12 | 45.82 | 44.58 | 10,147,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |