Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 62.79 | 65.85 | 62.58 | 65.65 | 65.65 | 322,844 |
30 Nov 2023 | 62.92 | 63.63 | 61.62 | 62.55 | 62.55 | 314,900 |
29 Nov 2023 | 61.67 | 63.52 | 61.23 | 62.91 | 62.91 | 276,400 |
28 Nov 2023 | 59.06 | 61.30 | 57.77 | 60.58 | 60.58 | 257,600 |
27 Nov 2023 | 59.43 | 60.90 | 59.11 | 59.46 | 59.46 | 463,500 |
24 Nov 2023 | 59.64 | 60.25 | 58.01 | 59.12 | 59.12 | 177,200 |
22 Nov 2023 | 60.68 | 60.99 | 58.87 | 59.63 | 59.63 | 347,900 |
21 Nov 2023 | 62.00 | 63.47 | 58.60 | 58.85 | 58.85 | 1,071,100 |
20 Nov 2023 | 53.20 | 53.73 | 52.03 | 53.62 | 53.62 | 637,700 |
17 Nov 2023 | 52.65 | 53.91 | 52.44 | 53.48 | 53.48 | 281,800 |
16 Nov 2023 | 54.01 | 54.01 | 51.10 | 51.56 | 51.56 | 265,500 |
15 Nov 2023 | 51.60 | 54.86 | 51.58 | 54.64 | 54.64 | 372,400 |
14 Nov 2023 | 48.94 | 51.72 | 48.94 | 51.26 | 51.26 | 184,900 |
13 Nov 2023 | 47.22 | 47.96 | 46.68 | 47.62 | 47.62 | 120,600 |
10 Nov 2023 | 48.52 | 48.52 | 45.94 | 47.36 | 47.36 | 201,100 |
09 Nov 2023 | 49.75 | 49.75 | 47.24 | 48.04 | 48.04 | 144,200 |
08 Nov 2023 | 49.70 | 50.18 | 48.97 | 49.34 | 49.34 | 150,600 |
07 Nov 2023 | 50.07 | 50.59 | 49.32 | 49.84 | 49.84 | 141,400 |
06 Nov 2023 | 49.95 | 50.81 | 48.96 | 50.38 | 50.38 | 166,500 |
03 Nov 2023 | 49.00 | 50.81 | 49.00 | 50.37 | 50.37 | 149,700 |
02 Nov 2023 | 46.51 | 48.46 | 45.92 | 48.38 | 48.38 | 159,800 |
01 Nov 2023 | 45.54 | 46.22 | 43.63 | 45.91 | 45.91 | 177,600 |
31 Oct 2023 | 44.84 | 46.41 | 44.70 | 46.07 | 46.07 | 148,800 |
30 Oct 2023 | 45.00 | 45.47 | 44.43 | 44.84 | 44.84 | 183,500 |
27 Oct 2023 | 47.10 | 47.10 | 44.59 | 44.68 | 44.68 | 267,500 |
26 Oct 2023 | 47.57 | 48.43 | 45.64 | 46.98 | 46.98 | 280,800 |
25 Oct 2023 | 47.22 | 48.05 | 46.72 | 47.50 | 47.50 | 148,000 |
24 Oct 2023 | 47.73 | 48.59 | 46.78 | 47.26 | 47.26 | 207,300 |
23 Oct 2023 | 47.32 | 47.97 | 46.28 | 47.44 | 47.44 | 214,600 |
20 Oct 2023 | 48.27 | 48.27 | 47.33 | 47.68 | 47.68 | 110,400 |
19 Oct 2023 | 48.45 | 49.26 | 47.63 | 48.14 | 48.14 | 160,200 |
18 Oct 2023 | 48.40 | 49.16 | 48.21 | 48.79 | 48.79 | 127,700 |
17 Oct 2023 | 47.10 | 49.87 | 47.10 | 48.96 | 48.96 | 200,300 |
16 Oct 2023 | 47.40 | 48.08 | 47.13 | 47.32 | 47.32 | 200,700 |
13 Oct 2023 | 47.28 | 47.76 | 46.80 | 47.12 | 47.12 | 170,000 |
12 Oct 2023 | 48.25 | 48.25 | 45.73 | 46.87 | 46.87 | 241,100 |
11 Oct 2023 | 48.00 | 48.78 | 47.62 | 48.19 | 48.19 | 207,600 |
10 Oct 2023 | 48.07 | 49.52 | 48.07 | 48.19 | 48.19 | 248,200 |
09 Oct 2023 | 45.99 | 48.84 | 45.73 | 47.74 | 47.74 | 299,400 |
06 Oct 2023 | 45.56 | 47.35 | 45.35 | 46.62 | 46.62 | 190,100 |
05 Oct 2023 | 46.22 | 46.87 | 45.79 | 46.03 | 46.03 | 193,000 |
04 Oct 2023 | 46.75 | 47.39 | 45.77 | 46.46 | 46.46 | 204,500 |
03 Oct 2023 | 47.23 | 47.47 | 45.92 | 46.60 | 46.60 | 255,300 |
02 Oct 2023 | 47.46 | 47.96 | 46.58 | 47.54 | 47.54 | 273,700 |
29 Sept 2023 | 46.75 | 48.12 | 46.70 | 47.51 | 47.51 | 424,000 |
28 Sept 2023 | 42.77 | 45.33 | 42.71 | 44.72 | 44.72 | 277,300 |
27 Sept 2023 | 42.32 | 43.53 | 42.32 | 42.73 | 42.73 | 218,300 |
26 Sept 2023 | 42.43 | 43.27 | 42.18 | 42.22 | 42.22 | 255,600 |
25 Sept 2023 | 43.45 | 43.84 | 42.68 | 42.73 | 42.73 | 229,700 |
22 Sept 2023 | 45.08 | 45.34 | 43.74 | 43.79 | 43.79 | 203,900 |
21 Sept 2023 | 43.71 | 45.34 | 43.71 | 44.96 | 44.96 | 244,400 |
20 Sept 2023 | 46.19 | 46.40 | 43.79 | 43.92 | 43.92 | 381,100 |
19 Sept 2023 | 45.78 | 46.53 | 44.83 | 46.35 | 46.35 | 284,000 |
18 Sept 2023 | 45.00 | 45.62 | 44.08 | 45.54 | 45.54 | 270,600 |
15 Sept 2023 | 45.19 | 45.37 | 44.07 | 45.08 | 45.08 | 518,600 |
14 Sept 2023 | 43.70 | 45.64 | 43.70 | 45.19 | 45.19 | 272,900 |
13 Sept 2023 | 43.87 | 44.24 | 42.48 | 43.18 | 43.18 | 210,600 |
12 Sept 2023 | 43.78 | 44.43 | 43.37 | 43.56 | 43.56 | 260,500 |
11 Sept 2023 | 43.65 | 44.32 | 43.13 | 43.65 | 43.65 | 232,900 |
08 Sept 2023 | 44.89 | 44.89 | 43.19 | 43.46 | 43.46 | 235,100 |
07 Sept 2023 | 43.59 | 44.91 | 43.34 | 44.81 | 44.81 | 273,900 |
06 Sept 2023 | 44.66 | 45.13 | 44.17 | 44.25 | 44.25 | 256,100 |
06 Sept 2023 | 0.25 Dividend | |||||
05 Sept 2023 | 47.00 | 47.12 | 44.43 | 44.82 | 44.57 | 361,000 |
01 Sept 2023 | 46.61 | 47.71 | 46.41 | 47.22 | 46.96 | 363,900 |
31 Aug 2023 | 43.26 | 46.81 | 43.26 | 46.31 | 46.05 | 479,500 |
30 Aug 2023 | 41.71 | 43.09 | 41.41 | 43.01 | 42.77 | 395,100 |
29 Aug 2023 | 42.64 | 43.42 | 41.94 | 41.97 | 41.74 | 330,100 |
28 Aug 2023 | 45.45 | 46.61 | 42.52 | 42.59 | 42.35 | 617,200 |
25 Aug 2023 | 43.57 | 46.04 | 41.17 | 45.03 | 44.78 | 1,384,800 |
24 Aug 2023 | 37.26 | 38.14 | 36.77 | 36.86 | 36.65 | 523,400 |
23 Aug 2023 | 38.43 | 38.50 | 37.31 | 37.52 | 37.31 | 714,900 |
22 Aug 2023 | 41.00 | 41.82 | 39.73 | 39.90 | 39.68 | 493,800 |
21 Aug 2023 | 43.58 | 44.17 | 41.75 | 42.49 | 42.25 | 290,100 |
18 Aug 2023 | 42.55 | 43.75 | 42.46 | 43.73 | 43.49 | 262,400 |
17 Aug 2023 | 43.15 | 44.28 | 42.64 | 42.91 | 42.67 | 222,800 |
16 Aug 2023 | 44.25 | 44.76 | 42.71 | 42.80 | 42.56 | 289,300 |
15 Aug 2023 | 44.25 | 44.66 | 43.75 | 44.19 | 43.94 | 285,900 |
14 Aug 2023 | 44.24 | 44.65 | 43.63 | 44.42 | 44.17 | 374,100 |
11 Aug 2023 | 44.24 | 45.17 | 44.06 | 44.44 | 44.19 | 329,500 |
10 Aug 2023 | 45.47 | 45.77 | 44.45 | 44.52 | 44.27 | 174,600 |
09 Aug 2023 | 44.96 | 46.05 | 44.62 | 45.30 | 45.05 | 249,300 |
08 Aug 2023 | 45.30 | 45.51 | 44.49 | 44.96 | 44.71 | 255,800 |
07 Aug 2023 | 46.28 | 46.67 | 45.30 | 45.93 | 45.67 | 213,300 |
04 Aug 2023 | 45.29 | 46.33 | 44.28 | 46.16 | 45.90 | 319,800 |
03 Aug 2023 | 44.57 | 45.52 | 44.57 | 45.12 | 44.87 | 247,000 |
02 Aug 2023 | 44.60 | 44.91 | 43.91 | 44.72 | 44.47 | 211,400 |
01 Aug 2023 | 46.28 | 46.44 | 44.87 | 44.99 | 44.74 | 300,300 |
31 Jul 2023 | 45.75 | 47.20 | 45.75 | 46.40 | 46.14 | 299,400 |
28 Jul 2023 | 45.27 | 46.38 | 44.67 | 45.75 | 45.49 | 338,000 |
27 Jul 2023 | 43.84 | 45.21 | 43.84 | 44.98 | 44.73 | 430,500 |
26 Jul 2023 | 41.51 | 44.05 | 41.51 | 43.76 | 43.52 | 427,500 |
25 Jul 2023 | 40.55 | 41.46 | 39.95 | 41.42 | 41.19 | 240,500 |
24 Jul 2023 | 39.99 | 41.22 | 39.75 | 40.63 | 40.40 | 316,800 |
21 Jul 2023 | 40.75 | 40.80 | 39.42 | 39.78 | 39.56 | 287,900 |
20 Jul 2023 | 41.54 | 41.67 | 40.30 | 40.38 | 40.15 | 326,400 |
19 Jul 2023 | 41.11 | 41.91 | 40.64 | 41.49 | 41.26 | 512,600 |
18 Jul 2023 | 39.17 | 41.23 | 39.17 | 41.11 | 40.88 | 502,400 |
17 Jul 2023 | 37.36 | 39.27 | 36.63 | 39.17 | 38.95 | 446,200 |
14 Jul 2023 | 37.74 | 37.74 | 37.08 | 37.47 | 37.26 | 163,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |