Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 53.19 | 53.64 | 53.12 | 53.28 | 53.28 | 1,035,376 |
06 Dec 2023 | 52.38 | 53.57 | 52.28 | 53.30 | 53.30 | 2,449,471 |
05 Dec 2023 | 52.49 | 52.62 | 52.06 | 52.42 | 52.42 | 937,023 |
04 Dec 2023 | 52.21 | 52.86 | 52.21 | 52.74 | 52.74 | 1,418,724 |
01 Dec 2023 | 52.16 | 52.40 | 52.03 | 52.21 | 52.21 | 1,062,822 |
30 Nov 2023 | 52.99 | 53.00 | 52.16 | 52.66 | 52.66 | 5,705,965 |
29 Nov 2023 | 52.44 | 52.93 | 52.18 | 52.72 | 52.72 | 1,581,077 |
28 Nov 2023 | 52.34 | 52.55 | 52.04 | 52.22 | 52.22 | 1,214,886 |
27 Nov 2023 | 52.35 | 52.53 | 51.88 | 52.04 | 52.04 | 810,027 |
24 Nov 2023 | 52.36 | 52.49 | 52.13 | 52.35 | 52.35 | 514,417 |
23 Nov 2023 | 52.70 | 52.94 | 52.02 | 52.50 | 52.50 | 1,469,293 |
22 Nov 2023 | 52.93 | 53.16 | 52.57 | 52.77 | 52.77 | 929,691 |
21 Nov 2023 | 53.29 | 53.33 | 52.37 | 52.77 | 52.77 | 1,665,772 |
20 Nov 2023 | 52.84 | 53.35 | 52.74 | 53.18 | 53.18 | 1,325,621 |
17 Nov 2023 | 53.70 | 53.70 | 52.83 | 53.00 | 53.00 | 2,386,618 |
16 Nov 2023 | 54.20 | 54.25 | 53.55 | 53.99 | 53.99 | 1,709,979 |
15 Nov 2023 | 53.86 | 54.22 | 53.58 | 54.19 | 54.19 | 1,606,369 |
14 Nov 2023 | 53.41 | 53.65 | 53.18 | 53.24 | 53.24 | 1,193,343 |
13 Nov 2023 | 53.06 | 53.30 | 52.80 | 52.86 | 52.86 | 1,101,664 |
10 Nov 2023 | 52.88 | 53.20 | 52.55 | 53.08 | 53.08 | 1,003,762 |
09 Nov 2023 | 53.23 | 53.49 | 53.02 | 53.08 | 53.08 | 1,337,382 |
08 Nov 2023 | 53.09 | 53.28 | 52.71 | 52.81 | 52.81 | 1,665,184 |
07 Nov 2023 | 52.65 | 52.98 | 52.48 | 52.79 | 52.79 | 1,159,300 |
06 Nov 2023 | 52.53 | 52.71 | 52.30 | 52.59 | 52.59 | 1,286,516 |
03 Nov 2023 | 52.10 | 52.35 | 51.86 | 52.32 | 52.32 | 1,362,196 |
02 Nov 2023 | 51.47 | 51.78 | 51.16 | 51.43 | 51.43 | 1,593,377 |
01 Nov 2023 | 50.94 | 51.02 | 50.66 | 51.02 | 51.02 | 1,514,451 |
31 Oct 2023 | 50.13 | 50.58 | 50.04 | 50.52 | 50.52 | 2,218,466 |
30 Oct 2023 | 49.84 | 50.39 | 49.57 | 50.16 | 50.16 | 1,025,687 |
27 Oct 2023 | 50.12 | 50.43 | 49.99 | 50.33 | 50.33 | 1,342,987 |
26 Oct 2023 | 50.40 | 50.77 | 49.75 | 50.37 | 50.37 | 1,805,600 |
25 Oct 2023 | 51.50 | 51.54 | 50.54 | 50.82 | 50.82 | 1,411,590 |
24 Oct 2023 | 51.50 | 51.91 | 50.91 | 51.12 | 51.12 | 1,119,096 |
23 Oct 2023 | 50.94 | 51.25 | 50.58 | 51.24 | 51.24 | 1,050,943 |
20 Oct 2023 | 51.20 | 51.60 | 51.02 | 51.27 | 51.27 | 1,596,170 |
19 Oct 2023 | 51.80 | 52.11 | 51.31 | 51.70 | 51.70 | 1,504,696 |
18 Oct 2023 | 52.72 | 52.78 | 52.33 | 52.58 | 52.58 | 1,222,141 |
17 Oct 2023 | 53.00 | 53.00 | 52.21 | 52.53 | 52.53 | 1,446,856 |
16 Oct 2023 | 52.48 | 52.83 | 52.45 | 52.70 | 52.70 | 953,832 |
13 Oct 2023 | 52.50 | 53.17 | 52.50 | 52.85 | 52.85 | 976,352 |
12 Oct 2023 | 52.61 | 53.18 | 52.48 | 52.96 | 52.96 | 1,370,398 |
11 Oct 2023 | 52.13 | 52.78 | 52.07 | 52.66 | 52.66 | 1,497,380 |
10 Oct 2023 | 51.87 | 52.48 | 51.62 | 52.17 | 52.17 | 1,084,905 |
09 Oct 2023 | 51.49 | 51.88 | 51.31 | 51.55 | 51.55 | 1,366,934 |
06 Oct 2023 | 52.28 | 52.38 | 51.15 | 51.65 | 51.65 | 2,168,415 |
05 Oct 2023 | 52.55 | 52.78 | 52.30 | 52.57 | 52.57 | 1,483,901 |
04 Oct 2023 | 52.18 | 52.41 | 51.93 | 52.39 | 52.39 | 2,000,506 |
03 Oct 2023 | 52.12 | 53.06 | 51.83 | 52.72 | 52.72 | 2,164,041 |
02 Oct 2023 | 52.97 | 52.97 | 52.42 | 52.55 | 52.55 | 1,130,001 |
29 Sept 2023 | 52.91 | 53.09 | 52.37 | 52.86 | 52.86 | 1,560,782 |
28 Sept 2023 | 52.72 | 52.96 | 52.26 | 52.65 | 52.65 | 1,576,148 |
27 Sept 2023 | 53.16 | 53.18 | 52.69 | 53.08 | 53.08 | 1,466,218 |
26 Sept 2023 | 53.61 | 53.70 | 53.19 | 53.19 | 53.19 | 1,123,937 |
25 Sept 2023 | 53.00 | 53.60 | 52.87 | 53.55 | 53.55 | 928,203 |
22 Sept 2023 | 52.99 | 53.23 | 52.51 | 53.23 | 53.23 | 2,616,862 |
21 Sept 2023 | 53.76 | 53.76 | 52.96 | 53.39 | 53.39 | 1,985,572 |
20 Sept 2023 | 53.56 | 53.69 | 53.35 | 53.63 | 53.63 | 1,957,602 |
19 Sept 2023 | 53.35 | 53.65 | 53.31 | 53.49 | 53.49 | 1,674,062 |
18 Sept 2023 | 53.50 | 53.60 | 53.08 | 53.23 | 53.23 | 802,205 |
15 Sept 2023 | 53.40 | 53.82 | 53.26 | 53.70 | 53.70 | 2,799,433 |
14 Sept 2023 | 53.28 | 53.28 | 52.90 | 53.00 | 53.00 | 2,126,243 |
13 Sept 2023 | 53.34 | 53.35 | 52.54 | 53.13 | 53.13 | 1,453,202 |
12 Sept 2023 | 53.00 | 53.50 | 53.00 | 53.45 | 53.45 | 1,596,810 |
11 Sept 2023 | 53.26 | 53.49 | 53.05 | 53.14 | 53.14 | 1,613,438 |
08 Sept 2023 | 53.69 | 53.70 | 52.99 | 53.20 | 53.20 | 1,196,234 |
07 Sept 2023 | 53.75 | 53.85 | 53.44 | 53.56 | 53.56 | 1,460,924 |
06 Sept 2023 | 53.95 | 54.28 | 53.46 | 53.71 | 53.71 | 1,541,153 |
05 Sept 2023 | 53.40 | 53.86 | 53.22 | 53.86 | 53.86 | 1,385,394 |
04 Sept 2023 | 54.15 | 54.19 | 53.46 | 53.60 | 53.60 | 1,242,694 |
01 Sept 2023 | 53.76 | 54.13 | 53.49 | 53.85 | 53.85 | 1,092,458 |
31 Aug 2023 | 53.29 | 54.08 | 53.00 | 53.87 | 53.87 | 3,281,942 |
30 Aug 2023 | 52.36 | 53.32 | 52.10 | 53.25 | 53.25 | 2,328,650 |
30 Aug 2023 | 1.03 Dividend | |||||
29 Aug 2023 | 52.55 | 53.66 | 52.49 | 53.66 | 52.63 | 2,776,377 |
28 Aug 2023 | 52.02 | 52.10 | 51.38 | 52.10 | 51.10 | 1,713,257 |
25 Aug 2023 | 49.50 | 51.08 | 49.50 | 51.00 | 50.02 | 3,045,684 |
24 Aug 2023 | 49.48 | 49.77 | 49.28 | 49.42 | 48.47 | 1,734,724 |
23 Aug 2023 | 48.94 | 49.64 | 48.80 | 49.10 | 48.16 | 1,597,772 |
22 Aug 2023 | 49.39 | 49.40 | 48.36 | 48.53 | 47.60 | 2,017,372 |
21 Aug 2023 | 49.33 | 50.18 | 49.26 | 49.62 | 48.67 | 1,229,312 |
18 Aug 2023 | 49.15 | 49.60 | 48.86 | 49.41 | 48.46 | 1,386,731 |
17 Aug 2023 | 49.63 | 50.01 | 49.35 | 49.68 | 48.73 | 2,154,818 |
16 Aug 2023 | 50.66 | 50.66 | 50.18 | 50.33 | 49.36 | 1,217,718 |
15 Aug 2023 | 50.58 | 51.10 | 50.52 | 50.75 | 49.78 | 1,107,775 |
14 Aug 2023 | 50.50 | 50.88 | 50.24 | 50.72 | 49.75 | 1,085,401 |
11 Aug 2023 | 50.49 | 51.03 | 50.43 | 50.89 | 49.91 | 1,448,274 |
10 Aug 2023 | 49.71 | 50.57 | 49.71 | 50.49 | 49.52 | 1,537,426 |
09 Aug 2023 | 49.87 | 50.03 | 49.68 | 49.87 | 48.91 | 818,859 |
08 Aug 2023 | 49.90 | 50.02 | 49.60 | 49.83 | 48.87 | 1,562,389 |
07 Aug 2023 | 49.60 | 50.12 | 49.54 | 49.98 | 49.02 | 905,513 |
04 Aug 2023 | 49.50 | 49.82 | 49.32 | 49.75 | 48.80 | 1,465,546 |
03 Aug 2023 | 49.70 | 49.83 | 49.33 | 49.56 | 48.61 | 1,423,704 |
02 Aug 2023 | 50.00 | 50.23 | 49.40 | 49.70 | 48.75 | 1,467,298 |
01 Aug 2023 | 49.75 | 50.25 | 49.46 | 50.15 | 49.19 | 1,157,854 |
31 July 2023 | 49.88 | 49.91 | 49.25 | 49.65 | 48.70 | 1,063,530 |
28 July 2023 | 49.90 | 49.99 | 49.13 | 49.61 | 48.66 | 1,232,824 |
27 July 2023 | 49.75 | 50.42 | 49.55 | 50.15 | 49.19 | 1,596,599 |
26 July 2023 | 48.70 | 49.49 | 48.51 | 49.34 | 48.39 | 1,135,100 |
25 July 2023 | 49.20 | 49.35 | 48.55 | 48.82 | 47.88 | 1,246,417 |
24 July 2023 | 49.39 | 49.48 | 49.11 | 49.26 | 48.31 | 1,397,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |