Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 39.24 | 40.25 | 39.01 | 40.23 | 40.23 | 109,190 |
06 Dec 2023 | 39.98 | 40.92 | 39.35 | 39.43 | 39.43 | 100,300 |
05 Dec 2023 | 40.63 | 40.63 | 39.10 | 39.57 | 39.57 | 138,200 |
04 Dec 2023 | 39.74 | 40.73 | 39.74 | 40.71 | 40.71 | 137,600 |
01 Dec 2023 | 38.40 | 40.10 | 38.37 | 39.83 | 39.83 | 280,000 |
30 Nov 2023 | 38.26 | 38.55 | 37.50 | 38.38 | 38.38 | 179,000 |
29 Nov 2023 | 38.62 | 38.92 | 37.77 | 38.05 | 38.05 | 135,500 |
28 Nov 2023 | 38.85 | 38.86 | 37.99 | 38.28 | 38.28 | 132,700 |
27 Nov 2023 | 39.66 | 39.74 | 38.96 | 38.99 | 38.99 | 158,700 |
24 Nov 2023 | 39.46 | 39.92 | 39.46 | 39.77 | 39.77 | 88,800 |
22 Nov 2023 | 40.00 | 40.35 | 39.44 | 39.54 | 39.54 | 149,400 |
21 Nov 2023 | 41.29 | 41.78 | 39.80 | 39.84 | 39.84 | 177,400 |
20 Nov 2023 | 42.29 | 42.29 | 40.39 | 41.27 | 41.27 | 450,000 |
17 Nov 2023 | 42.50 | 43.03 | 42.08 | 42.68 | 42.68 | 221,300 |
16 Nov 2023 | 42.91 | 43.20 | 41.48 | 42.45 | 42.45 | 352,500 |
15 Nov 2023 | 42.21 | 43.67 | 42.21 | 42.70 | 42.70 | 298,500 |
14 Nov 2023 | 40.06 | 42.00 | 39.86 | 41.90 | 41.90 | 629,400 |
13 Nov 2023 | 41.28 | 41.28 | 38.82 | 39.05 | 39.05 | 300,100 |
10 Nov 2023 | 42.23 | 42.35 | 41.12 | 41.23 | 41.23 | 157,800 |
09 Nov 2023 | 42.16 | 42.69 | 41.98 | 42.22 | 42.22 | 178,500 |
08 Nov 2023 | 42.55 | 42.61 | 41.45 | 42.16 | 42.16 | 241,600 |
07 Nov 2023 | 43.52 | 44.05 | 42.07 | 42.50 | 42.50 | 347,900 |
06 Nov 2023 | 44.12 | 44.99 | 42.11 | 44.05 | 44.05 | 459,000 |
03 Nov 2023 | 47.35 | 47.71 | 39.09 | 44.01 | 44.01 | 995,000 |
02 Nov 2023 | 52.09 | 53.65 | 51.70 | 52.82 | 52.82 | 372,200 |
01 Nov 2023 | 52.15 | 52.19 | 50.34 | 50.99 | 50.99 | 295,400 |
31 Oct 2023 | 50.90 | 52.09 | 50.18 | 51.72 | 51.72 | 377,500 |
30 Oct 2023 | 51.64 | 51.98 | 50.38 | 50.81 | 50.81 | 61,600 |
27 Oct 2023 | 51.84 | 52.34 | 50.33 | 50.78 | 50.78 | 79,800 |
26 Oct 2023 | 50.82 | 51.92 | 50.82 | 51.61 | 51.61 | 85,700 |
25 Oct 2023 | 51.67 | 52.11 | 50.47 | 50.55 | 50.55 | 104,600 |
24 Oct 2023 | 51.56 | 52.50 | 51.26 | 52.20 | 52.20 | 86,300 |
23 Oct 2023 | 51.58 | 52.07 | 50.76 | 50.94 | 50.94 | 88,800 |
20 Oct 2023 | 51.74 | 51.88 | 51.05 | 51.62 | 51.62 | 105,800 |
19 Oct 2023 | 52.35 | 53.10 | 51.53 | 51.63 | 51.63 | 78,000 |
18 Oct 2023 | 54.08 | 54.08 | 52.67 | 52.74 | 52.74 | 81,800 |
17 Oct 2023 | 53.72 | 55.53 | 53.72 | 54.71 | 54.71 | 97,300 |
16 Oct 2023 | 54.17 | 54.62 | 53.45 | 53.94 | 53.94 | 65,200 |
13 Oct 2023 | 55.21 | 55.21 | 53.41 | 53.46 | 53.46 | 64,900 |
12 Oct 2023 | 55.78 | 55.78 | 54.69 | 55.04 | 55.04 | 46,100 |
11 Oct 2023 | 55.21 | 55.76 | 55.21 | 55.59 | 55.59 | 67,800 |
10 Oct 2023 | 54.95 | 55.80 | 54.95 | 55.27 | 55.27 | 81,400 |
09 Oct 2023 | 53.70 | 54.99 | 53.66 | 54.74 | 54.74 | 51,500 |
06 Oct 2023 | 54.00 | 54.59 | 53.08 | 54.29 | 54.29 | 74,900 |
05 Oct 2023 | 54.03 | 54.30 | 53.38 | 54.14 | 54.14 | 99,900 |
04 Oct 2023 | 53.73 | 54.08 | 52.93 | 53.99 | 53.99 | 73,100 |
04 Oct 2023 | 0.09 Dividend | |||||
03 Oct 2023 | 54.84 | 55.42 | 53.74 | 53.82 | 53.73 | 86,600 |
02 Oct 2023 | 54.99 | 55.23 | 54.73 | 54.96 | 54.87 | 93,900 |
29 Sept 2023 | 55.51 | 55.80 | 54.51 | 55.48 | 55.39 | 139,900 |
28 Sept 2023 | 54.92 | 55.61 | 54.72 | 55.20 | 55.11 | 88,600 |
27 Sept 2023 | 54.31 | 55.12 | 54.31 | 54.75 | 54.66 | 126,300 |
26 Sept 2023 | 53.82 | 54.41 | 53.75 | 54.00 | 53.91 | 100,900 |
25 Sept 2023 | 53.16 | 54.36 | 53.16 | 54.20 | 54.11 | 117,100 |
22 Sept 2023 | 53.79 | 54.15 | 53.00 | 53.42 | 53.33 | 152,400 |
21 Sept 2023 | 54.55 | 54.55 | 53.66 | 53.90 | 53.81 | 85,500 |
20 Sept 2023 | 56.05 | 56.42 | 54.99 | 55.02 | 54.93 | 81,200 |
19 Sept 2023 | 56.20 | 56.39 | 55.67 | 56.00 | 55.91 | 102,000 |
18 Sept 2023 | 55.98 | 56.73 | 55.78 | 56.05 | 55.96 | 44,000 |
15 Sept 2023 | 56.60 | 57.30 | 55.80 | 56.15 | 56.06 | 164,800 |
14 Sept 2023 | 56.28 | 57.11 | 55.91 | 56.67 | 56.58 | 67,200 |
13 Sept 2023 | 56.36 | 56.36 | 55.47 | 55.64 | 55.55 | 106,500 |
12 Sept 2023 | 56.80 | 56.92 | 55.99 | 56.46 | 56.37 | 53,000 |
11 Sept 2023 | 57.90 | 58.03 | 56.79 | 56.90 | 56.80 | 63,800 |
08 Sept 2023 | 56.93 | 57.68 | 56.39 | 57.63 | 57.53 | 67,200 |
07 Sept 2023 | 58.03 | 58.27 | 56.78 | 56.91 | 56.81 | 79,400 |
06 Sept 2023 | 58.48 | 58.72 | 58.04 | 58.11 | 58.01 | 72,300 |
05 Sept 2023 | 58.96 | 58.96 | 57.55 | 58.19 | 58.09 | 106,700 |
01 Sept 2023 | 58.24 | 59.23 | 58.24 | 59.22 | 59.12 | 57,500 |
31 Aug 2023 | 57.85 | 58.57 | 57.69 | 57.88 | 57.78 | 71,900 |
30 Aug 2023 | 57.39 | 58.26 | 57.39 | 57.84 | 57.74 | 101,100 |
29 Aug 2023 | 57.77 | 58.10 | 57.46 | 57.60 | 57.50 | 152,000 |
28 Aug 2023 | 57.11 | 58.24 | 57.11 | 57.87 | 57.77 | 55,300 |
25 Aug 2023 | 57.25 | 57.34 | 56.34 | 57.03 | 56.93 | 54,400 |
24 Aug 2023 | 56.81 | 57.80 | 56.52 | 56.88 | 56.78 | 51,200 |
23 Aug 2023 | 57.75 | 57.75 | 57.24 | 57.29 | 57.19 | 42,900 |
22 Aug 2023 | 57.91 | 58.47 | 57.27 | 57.79 | 57.69 | 128,600 |
21 Aug 2023 | 57.52 | 57.67 | 56.74 | 57.39 | 57.29 | 123,800 |
18 Aug 2023 | 56.32 | 57.75 | 56.32 | 57.30 | 57.20 | 148,100 |
17 Aug 2023 | 57.36 | 57.50 | 56.63 | 56.92 | 56.82 | 74,100 |
16 Aug 2023 | 57.83 | 58.57 | 57.18 | 57.35 | 57.25 | 97,900 |
15 Aug 2023 | 57.98 | 58.28 | 57.57 | 58.05 | 57.95 | 64,400 |
14 Aug 2023 | 57.68 | 58.70 | 56.66 | 58.44 | 58.34 | 106,000 |
11 Aug 2023 | 57.00 | 58.00 | 57.00 | 57.90 | 57.80 | 108,500 |
10 Aug 2023 | 56.25 | 57.20 | 56.01 | 57.16 | 57.06 | 141,500 |
09 Aug 2023 | 54.97 | 58.22 | 53.88 | 56.01 | 55.92 | 345,300 |
08 Aug 2023 | 53.00 | 54.71 | 48.03 | 54.71 | 54.62 | 713,900 |
07 Aug 2023 | 62.31 | 63.09 | 62.15 | 62.33 | 62.23 | 88,900 |
04 Aug 2023 | 63.16 | 63.17 | 62.31 | 62.49 | 62.39 | 87,400 |
03 Aug 2023 | 63.20 | 63.73 | 62.60 | 63.13 | 63.02 | 92,800 |
02 Aug 2023 | 63.29 | 64.02 | 63.04 | 63.50 | 63.39 | 92,500 |
01 Aug 2023 | 63.17 | 64.01 | 63.05 | 63.79 | 63.68 | 68,300 |
31 July 2023 | 62.08 | 63.26 | 62.08 | 63.20 | 63.09 | 48,800 |
28 July 2023 | 62.59 | 62.95 | 61.99 | 62.18 | 62.08 | 85,700 |
27 July 2023 | 62.20 | 62.81 | 61.54 | 62.13 | 62.03 | 93,000 |
26 July 2023 | 62.74 | 63.49 | 61.74 | 62.08 | 61.98 | 102,500 |
25 July 2023 | 61.31 | 62.68 | 61.31 | 62.64 | 62.54 | 135,400 |
24 July 2023 | 61.23 | 61.72 | 60.52 | 61.72 | 61.62 | 318,600 |
21 July 2023 | 63.67 | 63.69 | 60.88 | 61.03 | 60.93 | 265,900 |
20 July 2023 | 64.66 | 64.66 | 63.36 | 63.65 | 63.54 | 133,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |