Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 37.80 | 38.24 | 37.76 | 38.22 | 38.22 | 10,357,900 |
01 Dec 2023 | 37.22 | 38.04 | 37.11 | 38.01 | 38.01 | 7,273,600 |
30 Nov 2023 | 36.90 | 37.26 | 36.78 | 37.23 | 37.23 | 5,804,100 |
29 Nov 2023 | 36.92 | 37.22 | 36.88 | 36.93 | 36.93 | 7,941,600 |
28 Nov 2023 | 36.33 | 36.70 | 36.18 | 36.65 | 36.65 | 6,450,900 |
27 Nov 2023 | 36.34 | 36.67 | 36.19 | 36.45 | 36.45 | 4,648,900 |
24 Nov 2023 | 36.12 | 36.33 | 35.94 | 36.32 | 36.32 | 2,620,300 |
22 Nov 2023 | 36.36 | 36.47 | 36.04 | 36.18 | 36.18 | 4,951,400 |
21 Nov 2023 | 36.11 | 36.21 | 35.97 | 36.07 | 36.07 | 3,300,600 |
20 Nov 2023 | 35.91 | 36.25 | 35.62 | 36.25 | 36.25 | 4,228,100 |
17 Nov 2023 | 36.32 | 36.33 | 35.82 | 35.97 | 35.97 | 4,417,300 |
16 Nov 2023 | 36.12 | 36.21 | 35.91 | 36.01 | 36.01 | 5,026,800 |
15 Nov 2023 | 35.87 | 36.33 | 35.87 | 36.02 | 36.02 | 7,168,900 |
14 Nov 2023 | 35.28 | 36.22 | 35.11 | 35.94 | 35.94 | 10,526,900 |
13 Nov 2023 | 34.12 | 34.23 | 33.90 | 34.10 | 34.10 | 4,313,800 |
10 Nov 2023 | 34.25 | 34.44 | 33.94 | 34.39 | 34.39 | 5,969,000 |
09 Nov 2023 | 34.64 | 34.66 | 33.95 | 34.01 | 34.01 | 7,336,200 |
08 Nov 2023 | 34.50 | 34.62 | 34.36 | 34.54 | 34.54 | 7,298,000 |
07 Nov 2023 | 34.58 | 34.65 | 34.30 | 34.34 | 34.34 | 6,579,300 |
06 Nov 2023 | 35.05 | 35.07 | 34.46 | 34.63 | 34.63 | 7,431,300 |
03 Nov 2023 | 34.93 | 35.63 | 34.84 | 35.11 | 35.11 | 8,575,200 |
02 Nov 2023 | 33.81 | 34.45 | 33.74 | 34.30 | 34.30 | 8,882,200 |
01 Nov 2023 | 33.14 | 33.31 | 32.90 | 33.27 | 33.27 | 8,343,100 |
31 Oct 2023 | 32.74 | 33.14 | 32.43 | 33.10 | 33.10 | 8,490,800 |
30 Oct 2023 | 32.54 | 32.72 | 31.99 | 32.45 | 32.45 | 7,071,900 |
27 Oct 2023 | 32.96 | 32.96 | 32.24 | 32.35 | 32.35 | 10,350,600 |
26 Oct 2023 | 32.33 | 33.10 | 32.30 | 32.87 | 32.87 | 10,663,200 |
25 Oct 2023 | 32.54 | 32.65 | 32.10 | 32.19 | 32.19 | 8,454,400 |
24 Oct 2023 | 32.58 | 32.96 | 32.57 | 32.88 | 32.88 | 5,749,200 |
23 Oct 2023 | 32.47 | 32.91 | 32.37 | 32.47 | 32.47 | 6,709,100 |
20 Oct 2023 | 33.07 | 33.24 | 32.74 | 32.75 | 32.75 | 8,554,200 |
19 Oct 2023 | 33.48 | 33.73 | 32.90 | 32.92 | 32.92 | 10,377,000 |
18 Oct 2023 | 34.28 | 34.40 | 33.74 | 33.75 | 33.75 | 8,313,200 |
17 Oct 2023 | 34.42 | 34.97 | 34.28 | 34.51 | 34.51 | 7,239,500 |
16 Oct 2023 | 34.55 | 34.80 | 34.19 | 34.69 | 34.69 | 7,719,300 |
13 Oct 2023 | 34.53 | 34.65 | 34.18 | 34.34 | 34.34 | 5,688,400 |
12 Oct 2023 | 34.70 | 34.75 | 34.17 | 34.35 | 34.35 | 5,970,000 |
11 Oct 2023 | 34.40 | 34.82 | 34.34 | 34.81 | 34.81 | 5,178,300 |
10 Oct 2023 | 33.97 | 34.41 | 33.80 | 34.12 | 34.12 | 4,979,700 |
09 Oct 2023 | 33.37 | 34.09 | 33.34 | 34.00 | 34.00 | 6,258,000 |
06 Oct 2023 | 33.16 | 33.77 | 32.82 | 33.56 | 33.56 | 10,218,500 |
05 Oct 2023 | 33.21 | 33.47 | 33.02 | 33.43 | 33.43 | 7,857,600 |
04 Oct 2023 | 33.06 | 33.23 | 32.62 | 33.19 | 33.19 | 9,241,000 |
03 Oct 2023 | 33.27 | 33.43 | 32.74 | 32.84 | 32.84 | 9,197,900 |
02 Oct 2023 | 33.94 | 34.11 | 33.24 | 33.45 | 33.45 | 8,673,300 |
29 Sept 2023 | 34.47 | 34.54 | 33.89 | 34.07 | 34.07 | 7,305,700 |
28 Sept 2023 | 33.77 | 34.05 | 33.68 | 33.95 | 33.95 | 7,431,500 |
27 Sept 2023 | 34.04 | 34.18 | 33.46 | 33.60 | 33.60 | 9,007,100 |
26 Sept 2023 | 34.25 | 34.37 | 33.78 | 33.90 | 33.90 | 7,143,100 |
25 Sept 2023 | 34.40 | 34.53 | 34.26 | 34.51 | 34.51 | 5,017,200 |
22 Sept 2023 | 34.80 | 35.03 | 34.51 | 34.57 | 34.57 | 8,497,400 |
21 Sept 2023 | 35.84 | 35.86 | 34.79 | 34.81 | 34.81 | 5,749,900 |
20 Sept 2023 | 36.25 | 36.47 | 36.03 | 36.06 | 36.06 | 3,873,400 |
19 Sept 2023 | 36.18 | 36.29 | 35.89 | 35.99 | 35.99 | 3,937,100 |
18 Sept 2023 | 36.50 | 36.51 | 36.10 | 36.18 | 36.18 | 3,812,000 |
18 Sept 2023 | 0.291 Dividend | |||||
15 Sept 2023 | 36.79 | 36.93 | 36.65 | 36.79 | 36.50 | 4,755,300 |
14 Sept 2023 | 36.57 | 37.00 | 36.55 | 36.93 | 36.64 | 3,686,900 |
13 Sept 2023 | 36.66 | 36.66 | 36.17 | 36.27 | 35.98 | 4,274,000 |
12 Sept 2023 | 36.57 | 36.69 | 36.33 | 36.64 | 36.35 | 3,225,000 |
11 Sept 2023 | 36.66 | 36.75 | 36.45 | 36.64 | 36.35 | 3,336,700 |
08 Sept 2023 | 36.93 | 36.94 | 36.56 | 36.62 | 36.33 | 4,369,000 |
07 Sept 2023 | 36.53 | 37.01 | 36.48 | 36.86 | 36.57 | 3,861,000 |
06 Sept 2023 | 36.62 | 36.72 | 36.25 | 36.56 | 36.27 | 3,974,900 |
05 Sept 2023 | 36.94 | 36.99 | 36.63 | 36.63 | 36.34 | 5,000,000 |
01 Sept 2023 | 37.25 | 37.31 | 36.88 | 37.00 | 36.71 | 3,927,600 |
31 Aug 2023 | 37.27 | 37.33 | 36.98 | 37.02 | 36.73 | 4,084,700 |
30 Aug 2023 | 37.21 | 37.41 | 37.13 | 37.29 | 37.00 | 3,051,300 |
29 Aug 2023 | 36.75 | 37.19 | 36.59 | 37.16 | 36.87 | 3,808,200 |
28 Aug 2023 | 36.57 | 36.92 | 36.57 | 36.74 | 36.45 | 4,212,900 |
25 Aug 2023 | 36.44 | 36.64 | 36.25 | 36.45 | 36.16 | 4,985,900 |
24 Aug 2023 | 36.58 | 37.03 | 36.34 | 36.35 | 36.06 | 5,086,900 |
23 Aug 2023 | 36.16 | 36.55 | 36.15 | 36.52 | 36.23 | 5,105,800 |
22 Aug 2023 | 36.02 | 36.12 | 35.84 | 35.99 | 35.71 | 5,446,600 |
21 Aug 2023 | 36.13 | 36.16 | 35.58 | 35.88 | 35.60 | 3,958,300 |
18 Aug 2023 | 35.84 | 36.29 | 35.79 | 36.19 | 35.90 | 4,503,900 |
17 Aug 2023 | 36.39 | 36.67 | 36.07 | 36.09 | 35.80 | 5,679,300 |
16 Aug 2023 | 36.85 | 36.87 | 36.32 | 36.36 | 36.07 | 4,804,500 |
15 Aug 2023 | 36.95 | 37.05 | 36.72 | 36.81 | 36.52 | 3,931,200 |
14 Aug 2023 | 37.34 | 37.34 | 37.07 | 37.19 | 36.90 | 3,069,500 |
11 Aug 2023 | 37.16 | 37.44 | 37.05 | 37.39 | 37.09 | 3,643,000 |
10 Aug 2023 | 37.54 | 37.79 | 37.21 | 37.32 | 37.02 | 4,901,600 |
09 Aug 2023 | 37.27 | 37.61 | 37.12 | 37.44 | 37.14 | 5,354,500 |
08 Aug 2023 | 37.25 | 37.46 | 36.99 | 37.35 | 37.05 | 4,094,200 |
07 Aug 2023 | 37.18 | 37.55 | 37.16 | 37.54 | 37.24 | 3,606,100 |
04 Aug 2023 | 37.27 | 37.67 | 36.96 | 37.07 | 36.78 | 5,874,700 |
03 Aug 2023 | 37.51 | 37.55 | 36.92 | 37.44 | 37.14 | 6,268,000 |
02 Aug 2023 | 37.89 | 38.03 | 37.72 | 37.96 | 37.66 | 6,503,700 |
01 Aug 2023 | 38.09 | 38.28 | 37.96 | 38.12 | 37.82 | 6,124,600 |
31 July 2023 | 38.00 | 38.37 | 37.90 | 38.19 | 37.89 | 4,940,900 |
28 July 2023 | 38.44 | 38.56 | 37.85 | 37.89 | 37.59 | 5,870,000 |
27 July 2023 | 39.10 | 39.20 | 37.99 | 38.00 | 37.70 | 7,511,200 |
26 July 2023 | 38.60 | 38.90 | 38.59 | 38.82 | 38.51 | 5,117,900 |
25 July 2023 | 38.91 | 39.10 | 38.67 | 38.68 | 38.37 | 4,383,300 |
24 July 2023 | 38.71 | 38.99 | 38.61 | 38.97 | 38.66 | 5,157,000 |
21 July 2023 | 38.56 | 38.72 | 38.42 | 38.60 | 38.29 | 4,799,500 |
20 July 2023 | 38.37 | 38.44 | 37.88 | 38.43 | 38.13 | 6,665,000 |
19 July 2023 | 38.42 | 38.82 | 38.38 | 38.56 | 38.26 | 6,610,700 |
18 July 2023 | 38.56 | 38.58 | 37.81 | 38.14 | 37.84 | 6,516,600 |
17 July 2023 | 38.66 | 38.81 | 38.44 | 38.46 | 38.16 | 4,556,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |