Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 35.70 | 36.81 | 35.47 | 36.66 | 36.66 | 9,789,800 |
07 Dec 2023 | 35.55 | 36.14 | 35.06 | 35.45 | 35.45 | 9,572,000 |
06 Dec 2023 | 36.05 | 36.23 | 35.30 | 35.34 | 35.34 | 11,245,700 |
05 Dec 2023 | 36.60 | 36.68 | 36.14 | 36.20 | 36.20 | 13,115,200 |
04 Dec 2023 | 37.05 | 37.20 | 36.39 | 36.47 | 36.47 | 10,965,100 |
01 Dec 2023 | 37.60 | 37.72 | 37.20 | 37.20 | 37.20 | 7,137,500 |
30 Nov 2023 | 37.56 | 38.21 | 37.17 | 37.70 | 37.70 | 15,990,200 |
29 Nov 2023 | 38.15 | 38.29 | 37.15 | 37.35 | 37.35 | 8,632,000 |
28 Nov 2023 | 37.50 | 38.09 | 37.50 | 37.85 | 37.85 | 7,718,000 |
27 Nov 2023 | 37.52 | 37.86 | 37.01 | 37.50 | 37.50 | 9,476,000 |
24 Nov 2023 | 37.70 | 38.51 | 37.34 | 37.75 | 37.75 | 11,929,600 |
23 Nov 2023 | 37.69 | 37.86 | 37.39 | 37.86 | 37.86 | 2,804,600 |
22 Nov 2023 | 37.40 | 37.69 | 36.63 | 37.69 | 37.69 | 16,123,400 |
22 Nov 2023 | 1.345348 Dividend | |||||
21 Nov 2023 | 38.98 | 39.22 | 38.54 | 39.00 | 37.65 | 13,422,400 |
20 Nov 2023 | 39.52 | 39.89 | 38.71 | 39.39 | 38.03 | 16,363,300 |
17 Nov 2023 | 38.15 | 39.85 | 38.15 | 39.52 | 38.16 | 15,523,200 |
16 Nov 2023 | 38.49 | 38.98 | 37.72 | 37.92 | 36.61 | 17,294,000 |
14 Nov 2023 | 38.32 | 38.72 | 38.10 | 38.70 | 37.37 | 13,648,600 |
13 Nov 2023 | 37.43 | 38.27 | 37.42 | 38.26 | 36.94 | 9,389,000 |
10 Nov 2023 | 37.37 | 37.75 | 37.19 | 37.42 | 36.13 | 6,068,100 |
09 Nov 2023 | 37.06 | 37.81 | 36.96 | 37.54 | 36.25 | 14,926,800 |
08 Nov 2023 | 37.44 | 37.48 | 36.48 | 36.76 | 35.49 | 11,870,400 |
07 Nov 2023 | 37.99 | 38.38 | 37.33 | 37.65 | 36.35 | 15,189,300 |
06 Nov 2023 | 38.91 | 39.17 | 38.43 | 38.50 | 37.17 | 10,596,200 |
03 Nov 2023 | 38.99 | 38.99 | 38.05 | 38.60 | 37.27 | 9,668,700 |
01 Nov 2023 | 37.99 | 38.73 | 37.90 | 38.28 | 36.96 | 13,428,200 |
31 Oct 2023 | 38.17 | 38.24 | 37.43 | 37.84 | 36.53 | 6,514,700 |
30 Oct 2023 | 38.67 | 38.87 | 37.83 | 38.17 | 36.85 | 8,454,300 |
27 Oct 2023 | 39.31 | 39.63 | 38.13 | 38.48 | 37.15 | 13,358,800 |
26 Oct 2023 | 38.91 | 38.97 | 38.08 | 38.76 | 37.42 | 9,503,400 |
25 Oct 2023 | 39.11 | 39.28 | 38.73 | 39.05 | 37.70 | 9,381,200 |
24 Oct 2023 | 38.80 | 39.16 | 38.27 | 38.94 | 37.60 | 16,461,100 |
23 Oct 2023 | 39.63 | 39.69 | 38.23 | 38.35 | 37.03 | 20,856,700 |
20 Oct 2023 | 41.62 | 41.86 | 40.42 | 40.81 | 39.40 | 11,112,900 |
19 Oct 2023 | 41.49 | 41.50 | 40.96 | 41.26 | 39.84 | 17,767,100 |
18 Oct 2023 | 40.90 | 41.80 | 40.89 | 41.56 | 40.13 | 28,701,300 |
17 Oct 2023 | 39.63 | 40.75 | 39.55 | 40.61 | 39.21 | 12,072,200 |
16 Oct 2023 | 39.45 | 39.91 | 38.86 | 39.71 | 38.34 | 11,164,900 |
13 Oct 2023 | 38.78 | 39.49 | 38.75 | 39.32 | 37.96 | 14,724,500 |
11 Oct 2023 | 38.14 | 38.22 | 37.36 | 38.12 | 36.81 | 10,203,300 |
10 Oct 2023 | 37.90 | 38.25 | 37.58 | 38.25 | 36.93 | 9,200,100 |
09 Oct 2023 | 37.10 | 38.06 | 37.05 | 37.86 | 36.55 | 11,557,100 |
06 Oct 2023 | 35.11 | 36.65 | 35.11 | 36.37 | 35.12 | 11,740,500 |
05 Oct 2023 | 35.58 | 35.82 | 35.27 | 35.48 | 34.26 | 8,110,600 |
04 Oct 2023 | 36.50 | 36.58 | 35.32 | 35.62 | 34.39 | 20,881,700 |
03 Oct 2023 | 36.93 | 37.22 | 36.52 | 36.73 | 35.46 | 9,893,500 |
02 Oct 2023 | 37.82 | 38.07 | 36.98 | 37.17 | 35.89 | 8,319,100 |
29 Sept 2023 | 37.58 | 37.89 | 37.47 | 37.89 | 36.58 | 10,250,400 |
28 Sept 2023 | 37.64 | 37.78 | 37.31 | 37.51 | 36.22 | 8,603,100 |
27 Sept 2023 | 36.81 | 37.70 | 36.81 | 37.70 | 36.40 | 15,546,800 |
26 Sept 2023 | 36.98 | 37.19 | 36.35 | 36.35 | 35.10 | 12,779,600 |
25 Sept 2023 | 37.17 | 37.50 | 37.09 | 37.38 | 36.09 | 3,931,400 |
22 Sept 2023 | 37.12 | 37.47 | 36.96 | 37.14 | 35.86 | 7,402,600 |
21 Sept 2023 | 37.05 | 37.53 | 36.82 | 36.87 | 35.60 | 14,641,100 |
20 Sept 2023 | 37.36 | 37.71 | 37.12 | 37.41 | 36.12 | 8,157,200 |
19 Sept 2023 | 37.43 | 37.88 | 37.26 | 37.36 | 36.07 | 13,151,300 |
18 Sept 2023 | 37.21 | 38.09 | 37.13 | 37.36 | 36.07 | 11,039,300 |
15 Sept 2023 | 37.40 | 37.55 | 36.90 | 36.90 | 35.63 | 20,324,600 |
14 Sept 2023 | 36.44 | 37.53 | 36.44 | 37.45 | 36.16 | 11,054,400 |
13 Sept 2023 | 36.86 | 36.99 | 36.38 | 36.38 | 35.13 | 10,236,100 |
12 Sept 2023 | 36.66 | 37.09 | 36.63 | 36.86 | 35.59 | 6,035,300 |
11 Sept 2023 | 36.71 | 37.00 | 36.40 | 36.46 | 35.20 | 13,441,700 |
08 Sept 2023 | 36.81 | 37.17 | 36.50 | 36.71 | 35.44 | 12,383,900 |
06 Sept 2023 | 36.78 | 37.46 | 36.73 | 37.00 | 35.72 | 12,259,900 |
05 Sept 2023 | 35.06 | 37.00 | 35.00 | 36.82 | 35.55 | 24,924,500 |
04 Sept 2023 | 35.66 | 35.80 | 35.14 | 35.20 | 33.99 | 5,697,600 |
01 Sept 2023 | 34.91 | 35.81 | 34.68 | 35.69 | 34.46 | 30,483,500 |
31 Aug 2023 | 35.65 | 35.75 | 34.14 | 34.54 | 33.35 | 19,146,600 |
30 Aug 2023 | 35.68 | 35.74 | 35.44 | 35.50 | 34.28 | 5,861,700 |
29 Aug 2023 | 35.50 | 35.60 | 35.20 | 35.53 | 34.30 | 7,751,700 |
28 Aug 2023 | 35.02 | 35.45 | 34.87 | 35.40 | 34.18 | 7,399,600 |
25 Aug 2023 | 35.42 | 35.68 | 34.72 | 35.04 | 33.83 | 13,843,300 |
24 Aug 2023 | 35.32 | 35.84 | 35.07 | 35.32 | 34.10 | 8,234,700 |
23 Aug 2023 | 34.07 | 35.42 | 34.07 | 35.41 | 34.19 | 26,164,500 |
22 Aug 2023 | 33.27 | 33.54 | 33.13 | 33.50 | 32.34 | 7,482,700 |
22 Aug 2023 | 1.149304 Dividend | |||||
21 Aug 2023 | 34.60 | 35.05 | 33.85 | 34.15 | 31.86 | 9,985,600 |
18 Aug 2023 | 34.33 | 34.61 | 34.07 | 34.49 | 32.18 | 7,771,500 |
17 Aug 2023 | 34.71 | 35.14 | 34.29 | 34.29 | 31.99 | 11,944,300 |
16 Aug 2023 | 33.68 | 34.96 | 33.68 | 34.55 | 32.24 | 22,993,600 |
15 Aug 2023 | 35.14 | 35.32 | 33.52 | 33.56 | 31.31 | 15,951,900 |
14 Aug 2023 | 33.40 | 33.74 | 33.28 | 33.63 | 31.38 | 7,868,900 |
11 Aug 2023 | 33.42 | 34.03 | 33.07 | 33.47 | 31.23 | 10,395,400 |
10 Aug 2023 | 33.20 | 33.65 | 32.99 | 33.45 | 31.21 | 13,768,900 |
09 Aug 2023 | 33.11 | 33.63 | 32.96 | 33.46 | 31.22 | 13,213,200 |
08 Aug 2023 | 32.71 | 33.32 | 32.52 | 33.08 | 30.86 | 8,588,100 |
07 Aug 2023 | 32.88 | 33.34 | 32.83 | 33.10 | 30.88 | 10,236,000 |
04 Aug 2023 | 33.63 | 34.03 | 32.25 | 32.88 | 30.68 | 39,809,800 |
03 Aug 2023 | 34.31 | 34.53 | 34.06 | 34.32 | 32.02 | 8,498,200 |
02 Aug 2023 | 33.88 | 34.01 | 33.27 | 33.84 | 31.57 | 11,669,400 |
01 Aug 2023 | 34.71 | 34.72 | 33.36 | 34.08 | 31.80 | 19,080,800 |
31 July 2023 | 33.50 | 34.83 | 33.50 | 34.81 | 32.48 | 17,508,000 |
28 July 2023 | 32.70 | 33.18 | 32.50 | 33.07 | 30.85 | 7,999,800 |
27 July 2023 | 34.10 | 34.18 | 32.50 | 32.52 | 30.34 | 16,105,600 |
26 July 2023 | 34.55 | 34.75 | 34.02 | 34.46 | 32.15 | 15,795,200 |
25 July 2023 | 34.50 | 34.68 | 33.80 | 34.61 | 32.29 | 9,578,200 |
24 July 2023 | 33.40 | 34.04 | 33.40 | 34.00 | 31.72 | 13,992,100 |
21 July 2023 | 32.83 | 33.49 | 32.65 | 33.31 | 31.08 | 16,480,100 |
20 July 2023 | 32.46 | 32.85 | 32.24 | 32.71 | 30.52 | 12,374,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |