Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 45.23 | 46.03 | 45.16 | 45.75 | 45.75 | 14,021,400 |
28 Nov 2023 | 45.03 | 45.04 | 44.56 | 44.86 | 44.86 | 14,064,700 |
27 Nov 2023 | 44.96 | 45.19 | 44.86 | 45.08 | 45.08 | 14,679,700 |
24 Nov 2023 | 44.89 | 45.52 | 44.84 | 45.23 | 45.23 | 5,941,000 |
22 Nov 2023 | 45.31 | 45.32 | 44.84 | 45.02 | 45.02 | 9,441,200 |
21 Nov 2023 | 45.12 | 45.33 | 44.70 | 45.09 | 45.09 | 14,466,700 |
20 Nov 2023 | 45.28 | 45.74 | 45.21 | 45.26 | 45.26 | 19,670,300 |
17 Nov 2023 | 44.94 | 45.39 | 44.65 | 45.36 | 45.36 | 15,573,100 |
16 Nov 2023 | 44.76 | 45.10 | 44.32 | 44.67 | 44.67 | 14,744,800 |
15 Nov 2023 | 44.48 | 45.22 | 44.48 | 44.88 | 44.88 | 18,894,900 |
14 Nov 2023 | 43.11 | 44.77 | 43.10 | 44.36 | 44.36 | 26,218,500 |
13 Nov 2023 | 41.96 | 42.91 | 41.93 | 42.70 | 42.70 | 16,332,100 |
10 Nov 2023 | 41.70 | 42.15 | 41.47 | 42.08 | 42.08 | 11,912,500 |
09 Nov 2023 | 42.08 | 42.28 | 41.29 | 41.50 | 41.50 | 19,128,400 |
08 Nov 2023 | 41.85 | 42.16 | 41.53 | 41.82 | 41.82 | 14,761,600 |
07 Nov 2023 | 41.70 | 42.16 | 41.65 | 41.96 | 41.96 | 11,463,200 |
06 Nov 2023 | 42.37 | 42.37 | 41.76 | 42.04 | 42.04 | 20,843,900 |
03 Nov 2023 | 41.56 | 42.47 | 41.54 | 42.26 | 42.26 | 20,282,100 |
03 Nov 2023 | 0.53 Dividend | |||||
02 Nov 2023 | 39.99 | 41.37 | 39.93 | 41.35 | 40.82 | 23,283,600 |
01 Nov 2023 | 39.54 | 39.84 | 39.28 | 39.60 | 39.09 | 16,011,000 |
31 Oct 2023 | 39.04 | 39.53 | 38.92 | 39.49 | 38.98 | 16,373,100 |
30 Oct 2023 | 38.55 | 38.97 | 38.41 | 38.93 | 38.43 | 21,777,500 |
27 Oct 2023 | 39.33 | 39.37 | 38.17 | 38.24 | 37.75 | 20,654,700 |
26 Oct 2023 | 38.50 | 39.75 | 38.47 | 39.34 | 38.84 | 25,109,600 |
25 Oct 2023 | 38.70 | 38.85 | 38.26 | 38.61 | 38.12 | 15,570,100 |
24 Oct 2023 | 38.92 | 39.30 | 38.74 | 38.93 | 38.43 | 17,181,000 |
23 Oct 2023 | 39.58 | 39.62 | 38.79 | 38.89 | 38.39 | 21,333,500 |
20 Oct 2023 | 39.97 | 40.24 | 39.56 | 39.68 | 39.17 | 21,387,700 |
19 Oct 2023 | 40.26 | 40.75 | 40.03 | 40.06 | 39.55 | 17,483,300 |
18 Oct 2023 | 40.94 | 40.94 | 40.17 | 40.47 | 39.95 | 23,232,600 |
17 Oct 2023 | 40.65 | 41.67 | 40.60 | 41.20 | 40.67 | 20,258,100 |
16 Oct 2023 | 41.95 | 42.00 | 40.53 | 40.95 | 40.43 | 25,044,200 |
13 Oct 2023 | 42.96 | 43.32 | 41.35 | 41.43 | 40.90 | 32,082,900 |
12 Oct 2023 | 41.40 | 41.79 | 41.12 | 41.53 | 41.00 | 18,112,500 |
11 Oct 2023 | 41.64 | 42.00 | 41.36 | 41.53 | 41.00 | 12,763,900 |
10 Oct 2023 | 41.14 | 41.76 | 41.14 | 41.44 | 40.91 | 18,902,100 |
09 Oct 2023 | 40.18 | 41.01 | 39.95 | 40.74 | 40.22 | 14,859,700 |
06 Oct 2023 | 39.68 | 40.85 | 39.51 | 40.57 | 40.05 | 17,072,400 |
05 Oct 2023 | 39.62 | 39.88 | 39.19 | 39.88 | 39.37 | 18,734,100 |
04 Oct 2023 | 39.69 | 39.93 | 39.14 | 39.81 | 39.30 | 23,342,000 |
03 Oct 2023 | 40.20 | 40.54 | 39.59 | 39.86 | 39.35 | 19,283,400 |
02 Oct 2023 | 40.99 | 41.05 | 40.29 | 40.50 | 39.98 | 16,178,900 |
29 Sept 2023 | 41.45 | 41.89 | 40.92 | 41.13 | 40.60 | 16,905,600 |
28 Sept 2023 | 40.48 | 41.35 | 40.41 | 41.20 | 40.67 | 14,409,800 |
27 Sept 2023 | 40.29 | 40.63 | 39.94 | 40.46 | 39.94 | 15,083,400 |
26 Sept 2023 | 40.67 | 41.04 | 40.06 | 40.22 | 39.70 | 21,786,500 |
25 Sept 2023 | 40.75 | 41.09 | 40.58 | 41.02 | 40.49 | 10,866,800 |
22 Sept 2023 | 41.75 | 41.86 | 40.86 | 40.92 | 40.40 | 15,438,200 |
21 Sept 2023 | 42.06 | 42.36 | 41.69 | 41.71 | 41.18 | 12,260,100 |
20 Sept 2023 | 42.95 | 43.13 | 42.27 | 42.30 | 41.76 | 11,240,700 |
19 Sept 2023 | 42.79 | 42.86 | 42.47 | 42.68 | 42.13 | 11,031,700 |
18 Sept 2023 | 42.60 | 42.78 | 42.40 | 42.64 | 42.09 | 10,467,400 |
15 Sept 2023 | 42.75 | 43.24 | 42.66 | 42.71 | 42.16 | 22,975,500 |
14 Sept 2023 | 42.79 | 43.44 | 42.73 | 43.14 | 42.59 | 19,422,800 |
13 Sept 2023 | 41.94 | 42.90 | 41.68 | 42.37 | 41.83 | 31,031,900 |
12 Sept 2023 | 40.57 | 42.06 | 40.56 | 41.68 | 41.15 | 24,774,700 |
11 Sept 2023 | 40.81 | 41.37 | 40.53 | 40.59 | 40.07 | 11,404,200 |
08 Sept 2023 | 40.61 | 40.69 | 40.28 | 40.59 | 40.07 | 15,055,400 |
07 Sept 2023 | 41.07 | 41.37 | 40.70 | 40.73 | 40.21 | 12,406,100 |
06 Sept 2023 | 41.02 | 41.49 | 40.91 | 41.37 | 40.84 | 13,675,200 |
05 Sept 2023 | 41.53 | 41.93 | 41.19 | 41.36 | 40.83 | 15,843,400 |
01 Sept 2023 | 41.59 | 41.82 | 41.38 | 41.59 | 41.06 | 12,408,300 |
31 Aug 2023 | 41.51 | 41.68 | 41.01 | 41.29 | 40.76 | 17,795,700 |
30 Aug 2023 | 41.69 | 41.84 | 41.34 | 41.37 | 40.84 | 18,211,400 |
29 Aug 2023 | 41.30 | 41.77 | 41.26 | 41.72 | 41.19 | 13,199,700 |
28 Aug 2023 | 41.48 | 41.86 | 41.15 | 41.32 | 40.79 | 14,125,900 |
25 Aug 2023 | 41.26 | 41.66 | 40.78 | 41.24 | 40.71 | 16,881,900 |
24 Aug 2023 | 41.02 | 41.67 | 40.72 | 41.08 | 40.55 | 15,579,600 |
23 Aug 2023 | 41.06 | 41.23 | 40.77 | 41.08 | 40.55 | 16,214,500 |
22 Aug 2023 | 42.31 | 42.38 | 40.97 | 41.02 | 40.49 | 20,525,300 |
21 Aug 2023 | 42.62 | 42.76 | 41.67 | 42.07 | 41.53 | 14,486,300 |
18 Aug 2023 | 42.15 | 42.80 | 42.09 | 42.25 | 41.71 | 12,902,900 |
17 Aug 2023 | 42.84 | 43.08 | 42.09 | 42.46 | 41.92 | 16,123,600 |
16 Aug 2023 | 43.02 | 43.16 | 42.57 | 42.64 | 42.09 | 13,963,600 |
15 Aug 2023 | 43.65 | 43.65 | 43.18 | 43.21 | 42.66 | 17,125,100 |
14 Aug 2023 | 44.08 | 44.41 | 43.98 | 44.10 | 43.53 | 14,280,300 |
11 Aug 2023 | 44.04 | 44.62 | 43.98 | 44.57 | 44.00 | 11,971,200 |
10 Aug 2023 | 44.71 | 44.99 | 44.25 | 44.34 | 43.77 | 12,112,300 |
09 Aug 2023 | 45.02 | 45.19 | 44.41 | 44.44 | 43.87 | 13,957,100 |
08 Aug 2023 | 45.02 | 45.23 | 44.14 | 45.16 | 44.58 | 18,524,500 |
07 Aug 2023 | 45.95 | 46.24 | 45.63 | 45.83 | 45.24 | 16,972,000 |
04 Aug 2023 | 45.73 | 46.69 | 45.56 | 45.71 | 45.12 | 18,320,300 |
04 Aug 2023 | 0.53 Dividend | |||||
03 Aug 2023 | 45.97 | 46.47 | 45.71 | 46.21 | 45.09 | 13,467,100 |
02 Aug 2023 | 46.42 | 46.68 | 45.95 | 46.31 | 45.19 | 13,101,100 |
01 Aug 2023 | 47.33 | 47.47 | 46.81 | 47.07 | 45.93 | 15,219,100 |
31 July 2023 | 47.59 | 48.05 | 47.36 | 47.66 | 46.51 | 14,377,200 |
28 July 2023 | 48.32 | 48.36 | 47.09 | 47.41 | 46.27 | 20,871,700 |
27 July 2023 | 47.60 | 49.12 | 47.44 | 47.88 | 46.72 | 25,162,700 |
26 July 2023 | 47.39 | 47.75 | 47.02 | 47.49 | 46.34 | 12,267,900 |
25 July 2023 | 47.49 | 47.78 | 47.06 | 47.09 | 45.95 | 14,729,900 |
24 July 2023 | 46.98 | 47.84 | 46.98 | 47.66 | 46.51 | 19,006,200 |
21 July 2023 | 47.54 | 47.60 | 46.82 | 47.05 | 45.91 | 18,247,400 |
20 July 2023 | 47.39 | 47.88 | 47.23 | 47.41 | 46.27 | 17,647,200 |
19 July 2023 | 47.08 | 47.84 | 46.62 | 47.52 | 46.37 | 15,789,100 |
18 July 2023 | 46.75 | 47.66 | 46.68 | 47.02 | 45.88 | 24,685,000 |
17 July 2023 | 45.81 | 46.62 | 45.72 | 46.26 | 45.14 | 18,521,400 |
14 July 2023 | 48.48 | 48.55 | 45.69 | 45.75 | 44.65 | 38,601,700 |
13 July 2023 | 47.56 | 47.85 | 47.14 | 47.68 | 46.53 | 26,210,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |