Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 44.25 | 44.70 | 44.10 | 44.50 | 44.50 | 3,503,370 |
06 Dec 2023 | 44.09 | 44.60 | 43.98 | 44.15 | 44.15 | 3,746,300 |
05 Dec 2023 | 44.94 | 45.18 | 43.89 | 43.89 | 43.89 | 4,894,000 |
04 Dec 2023 | 45.90 | 46.22 | 45.17 | 45.22 | 45.22 | 5,222,800 |
01 Dec 2023 | 45.36 | 46.42 | 45.08 | 46.20 | 46.20 | 5,788,300 |
30 Nov 2023 | 45.46 | 45.55 | 45.02 | 45.20 | 45.20 | 7,518,600 |
30 Nov 2023 | 0.16 Dividend | |||||
29 Nov 2023 | 45.75 | 46.04 | 45.28 | 45.50 | 45.34 | 3,426,500 |
28 Nov 2023 | 45.65 | 46.28 | 45.30 | 45.50 | 45.34 | 4,426,900 |
27 Nov 2023 | 45.92 | 46.26 | 45.59 | 45.73 | 45.57 | 3,223,100 |
24 Nov 2023 | 46.20 | 47.30 | 46.09 | 46.67 | 46.51 | 1,411,400 |
22 Nov 2023 | 46.29 | 46.46 | 45.49 | 46.36 | 46.20 | 1,984,300 |
21 Nov 2023 | 46.84 | 47.05 | 46.24 | 46.27 | 46.11 | 2,709,300 |
20 Nov 2023 | 47.31 | 47.31 | 46.63 | 46.86 | 46.70 | 3,238,800 |
17 Nov 2023 | 47.20 | 47.59 | 46.81 | 47.32 | 47.15 | 3,495,300 |
16 Nov 2023 | 47.30 | 47.95 | 46.33 | 46.97 | 46.80 | 3,101,000 |
15 Nov 2023 | 46.38 | 47.25 | 46.38 | 46.73 | 46.57 | 2,854,000 |
14 Nov 2023 | 45.49 | 46.99 | 45.49 | 46.28 | 46.12 | 4,344,200 |
13 Nov 2023 | 43.43 | 45.35 | 43.22 | 45.29 | 45.13 | 7,620,400 |
10 Nov 2023 | 44.37 | 44.66 | 43.35 | 43.55 | 43.40 | 5,287,900 |
09 Nov 2023 | 49.67 | 49.67 | 44.29 | 44.51 | 44.35 | 7,045,300 |
08 Nov 2023 | 49.32 | 49.58 | 48.58 | 48.62 | 48.45 | 2,811,700 |
07 Nov 2023 | 49.53 | 49.85 | 49.13 | 49.28 | 49.11 | 3,070,700 |
06 Nov 2023 | 50.17 | 50.25 | 49.73 | 49.97 | 49.79 | 2,640,900 |
03 Nov 2023 | 49.80 | 50.65 | 49.69 | 50.23 | 50.05 | 2,843,100 |
02 Nov 2023 | 47.92 | 49.59 | 47.92 | 49.56 | 49.39 | 2,771,400 |
01 Nov 2023 | 48.14 | 48.30 | 47.43 | 47.74 | 47.57 | 4,446,800 |
31 Oct 2023 | 48.03 | 48.34 | 47.33 | 48.14 | 47.97 | 3,755,200 |
30 Oct 2023 | 48.17 | 48.35 | 47.53 | 48.22 | 48.05 | 3,637,600 |
27 Oct 2023 | 47.50 | 48.20 | 47.21 | 47.82 | 47.65 | 5,864,100 |
26 Oct 2023 | 49.02 | 49.32 | 48.61 | 48.71 | 48.54 | 2,856,600 |
25 Oct 2023 | 48.53 | 49.16 | 48.41 | 48.63 | 48.46 | 2,394,400 |
24 Oct 2023 | 48.45 | 48.78 | 48.09 | 48.41 | 48.24 | 3,765,900 |
23 Oct 2023 | 47.38 | 49.29 | 47.38 | 48.77 | 48.60 | 5,078,100 |
20 Oct 2023 | 51.48 | 51.63 | 50.25 | 50.26 | 50.08 | 2,363,800 |
19 Oct 2023 | 51.33 | 51.92 | 50.85 | 50.96 | 50.78 | 2,617,000 |
18 Oct 2023 | 51.42 | 51.93 | 51.11 | 51.23 | 51.05 | 3,455,700 |
17 Oct 2023 | 49.68 | 51.58 | 49.65 | 51.56 | 51.38 | 3,335,200 |
16 Oct 2023 | 49.87 | 50.03 | 49.37 | 49.81 | 49.63 | 2,174,900 |
13 Oct 2023 | 49.46 | 49.84 | 49.05 | 49.55 | 49.38 | 2,248,000 |
12 Oct 2023 | 50.19 | 50.19 | 49.13 | 49.44 | 49.27 | 1,897,000 |
11 Oct 2023 | 50.47 | 50.53 | 48.59 | 49.88 | 49.70 | 4,008,900 |
10 Oct 2023 | 50.73 | 51.19 | 50.46 | 50.52 | 50.34 | 2,248,400 |
09 Oct 2023 | 49.89 | 50.60 | 49.44 | 50.59 | 50.41 | 3,119,800 |
06 Oct 2023 | 49.67 | 50.49 | 49.44 | 50.05 | 49.87 | 2,920,400 |
05 Oct 2023 | 50.13 | 50.53 | 49.43 | 49.83 | 49.65 | 2,497,300 |
04 Oct 2023 | 50.51 | 51.02 | 50.15 | 50.45 | 50.27 | 2,759,500 |
03 Oct 2023 | 49.55 | 50.63 | 49.41 | 50.34 | 50.16 | 3,856,900 |
02 Oct 2023 | 50.94 | 50.94 | 49.73 | 50.05 | 49.87 | 3,666,300 |
29 Sept 2023 | 51.30 | 51.55 | 50.92 | 51.16 | 50.98 | 3,507,200 |
28 Sept 2023 | 50.81 | 51.23 | 50.45 | 50.91 | 50.73 | 3,086,000 |
27 Sept 2023 | 51.03 | 51.33 | 50.40 | 50.75 | 50.57 | 2,591,000 |
26 Sept 2023 | 51.03 | 51.42 | 50.54 | 50.79 | 50.61 | 3,817,800 |
25 Sept 2023 | 51.03 | 51.37 | 50.69 | 51.27 | 51.09 | 4,334,400 |
22 Sept 2023 | 51.59 | 51.79 | 51.24 | 51.42 | 51.24 | 3,208,600 |
21 Sept 2023 | 51.25 | 51.78 | 51.00 | 51.53 | 51.35 | 3,519,100 |
20 Sept 2023 | 52.99 | 52.99 | 51.69 | 51.77 | 51.59 | 4,121,300 |
19 Sept 2023 | 52.33 | 52.63 | 52.05 | 52.54 | 52.36 | 5,439,500 |
18 Sept 2023 | 52.44 | 52.71 | 51.68 | 51.87 | 51.69 | 4,218,300 |
15 Sept 2023 | 52.51 | 53.25 | 52.42 | 52.55 | 52.37 | 11,690,000 |
14 Sept 2023 | 52.59 | 52.92 | 52.17 | 52.61 | 52.42 | 4,979,700 |
13 Sept 2023 | 51.86 | 53.40 | 51.86 | 51.99 | 51.81 | 6,209,400 |
12 Sept 2023 | 50.04 | 51.71 | 49.50 | 51.63 | 51.45 | 6,620,700 |
11 Sept 2023 | 49.72 | 50.25 | 49.57 | 49.81 | 49.63 | 3,350,800 |
08 Sept 2023 | 49.68 | 49.92 | 49.26 | 49.58 | 49.41 | 2,997,600 |
07 Sept 2023 | 50.14 | 50.64 | 48.84 | 49.56 | 49.39 | 9,868,200 |
06 Sept 2023 | 50.85 | 51.01 | 50.16 | 50.50 | 50.32 | 4,988,300 |
05 Sept 2023 | 51.53 | 51.90 | 50.95 | 50.96 | 50.78 | 6,091,000 |
01 Sept 2023 | 51.00 | 51.40 | 50.85 | 51.11 | 50.93 | 3,573,200 |
31 Aug 2023 | 51.26 | 51.28 | 50.45 | 50.51 | 50.33 | 3,958,200 |
31 Aug 2023 | 0.16 Dividend | |||||
30 Aug 2023 | 51.27 | 51.57 | 51.04 | 51.26 | 50.92 | 3,462,800 |
29 Aug 2023 | 51.15 | 51.38 | 50.79 | 51.31 | 50.97 | 3,143,500 |
28 Aug 2023 | 50.13 | 51.12 | 50.13 | 50.93 | 50.59 | 3,791,900 |
25 Aug 2023 | 49.93 | 50.44 | 49.63 | 49.94 | 49.61 | 5,374,200 |
24 Aug 2023 | 48.84 | 49.72 | 48.73 | 49.65 | 49.32 | 3,935,200 |
23 Aug 2023 | 49.30 | 49.33 | 48.68 | 49.08 | 48.75 | 5,037,600 |
22 Aug 2023 | 50.04 | 50.20 | 49.18 | 49.38 | 49.05 | 3,498,300 |
21 Aug 2023 | 50.77 | 50.87 | 50.15 | 50.21 | 49.88 | 2,486,300 |
18 Aug 2023 | 50.04 | 51.00 | 50.04 | 50.76 | 50.42 | 4,778,200 |
17 Aug 2023 | 50.00 | 51.00 | 49.95 | 50.43 | 50.10 | 3,909,300 |
16 Aug 2023 | 50.60 | 50.92 | 50.01 | 50.01 | 49.68 | 4,172,100 |
15 Aug 2023 | 51.38 | 51.40 | 50.14 | 50.65 | 50.31 | 5,545,700 |
14 Aug 2023 | 52.00 | 52.06 | 51.51 | 52.00 | 51.66 | 2,305,400 |
11 Aug 2023 | 52.22 | 52.67 | 51.97 | 52.41 | 52.06 | 2,990,000 |
10 Aug 2023 | 53.62 | 53.72 | 52.09 | 52.21 | 51.86 | 5,140,500 |
09 Aug 2023 | 54.03 | 54.29 | 53.25 | 53.37 | 53.02 | 3,674,600 |
08 Aug 2023 | 54.09 | 54.85 | 53.90 | 54.18 | 53.82 | 2,916,100 |
07 Aug 2023 | 55.97 | 56.02 | 54.39 | 54.57 | 54.21 | 3,939,500 |
04 Aug 2023 | 55.08 | 57.49 | 54.75 | 56.02 | 55.65 | 7,329,700 |
03 Aug 2023 | 55.57 | 56.24 | 55.11 | 55.69 | 55.32 | 4,796,700 |
02 Aug 2023 | 55.40 | 56.42 | 55.21 | 55.90 | 55.53 | 3,378,600 |
01 Aug 2023 | 56.15 | 56.38 | 55.72 | 55.94 | 55.57 | 3,106,000 |
31 July 2023 | 56.37 | 56.48 | 56.02 | 56.43 | 56.06 | 2,184,800 |
28 July 2023 | 56.10 | 56.25 | 55.81 | 56.14 | 55.77 | 2,697,200 |
27 July 2023 | 55.92 | 56.31 | 55.45 | 55.59 | 55.22 | 2,904,400 |
26 July 2023 | 55.91 | 56.27 | 55.46 | 55.79 | 55.42 | 3,173,200 |
25 July 2023 | 56.64 | 56.64 | 55.82 | 56.23 | 55.86 | 3,082,200 |
24 July 2023 | 56.56 | 56.92 | 56.07 | 56.70 | 56.32 | 2,508,900 |
21 July 2023 | 56.76 | 56.85 | 56.22 | 56.35 | 55.98 | 1,891,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |