Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 54.49 | 54.62 | 53.44 | 53.74 | 53.74 | 480,554 |
08 Dec 2023 | 54.48 | 55.95 | 53.80 | 55.37 | 55.37 | 407,800 |
07 Dec 2023 | 55.77 | 55.77 | 52.99 | 53.74 | 53.74 | 623,500 |
06 Dec 2023 | 56.42 | 56.85 | 54.93 | 54.98 | 54.98 | 1,822,600 |
05 Dec 2023 | 56.73 | 57.57 | 56.51 | 56.54 | 56.54 | 1,022,100 |
04 Dec 2023 | 56.64 | 57.28 | 56.47 | 57.05 | 57.05 | 388,700 |
01 Dec 2023 | 56.26 | 57.96 | 56.26 | 57.05 | 57.05 | 384,300 |
30 Nov 2023 | 57.43 | 58.02 | 56.29 | 56.34 | 56.34 | 564,600 |
30 Nov 2023 | 0.368 Dividend | |||||
29 Nov 2023 | 57.96 | 58.21 | 57.25 | 57.43 | 57.06 | 330,200 |
28 Nov 2023 | 57.54 | 58.60 | 57.39 | 57.67 | 57.30 | 500,100 |
27 Nov 2023 | 57.15 | 57.81 | 57.06 | 57.32 | 56.95 | 358,100 |
24 Nov 2023 | 57.12 | 58.23 | 57.12 | 57.60 | 57.23 | 149,300 |
22 Nov 2023 | 56.53 | 57.05 | 55.68 | 56.91 | 56.55 | 1,037,200 |
21 Nov 2023 | 57.44 | 57.94 | 56.59 | 57.56 | 57.19 | 641,500 |
20 Nov 2023 | 57.94 | 58.18 | 57.41 | 57.75 | 57.38 | 432,200 |
17 Nov 2023 | 56.09 | 58.00 | 56.09 | 57.65 | 57.28 | 477,300 |
16 Nov 2023 | 56.06 | 56.10 | 54.62 | 55.51 | 55.15 | 564,100 |
15 Nov 2023 | 56.57 | 57.23 | 56.32 | 56.50 | 56.14 | 427,000 |
14 Nov 2023 | 57.08 | 57.34 | 56.62 | 56.95 | 56.59 | 563,100 |
13 Nov 2023 | 56.02 | 57.05 | 55.91 | 56.70 | 56.34 | 336,700 |
10 Nov 2023 | 55.45 | 56.05 | 54.69 | 56.02 | 55.66 | 328,400 |
09 Nov 2023 | 55.17 | 55.72 | 54.68 | 54.76 | 54.41 | 337,100 |
08 Nov 2023 | 55.27 | 55.68 | 53.52 | 54.77 | 54.42 | 1,274,600 |
07 Nov 2023 | 57.07 | 57.08 | 55.87 | 55.98 | 55.62 | 822,500 |
06 Nov 2023 | 57.68 | 58.13 | 57.19 | 57.23 | 56.86 | 567,300 |
03 Nov 2023 | 58.50 | 58.93 | 57.36 | 57.48 | 57.11 | 572,300 |
02 Nov 2023 | 58.29 | 59.09 | 57.62 | 58.56 | 58.18 | 827,300 |
01 Nov 2023 | 57.41 | 58.99 | 57.27 | 58.01 | 57.64 | 607,900 |
31 Oct 2023 | 58.16 | 58.21 | 56.23 | 56.99 | 56.62 | 761,100 |
30 Oct 2023 | 58.22 | 58.83 | 57.04 | 57.78 | 57.41 | 627,900 |
27 Oct 2023 | 62.17 | 62.17 | 56.19 | 57.65 | 57.28 | 975,100 |
26 Oct 2023 | 58.12 | 58.82 | 57.18 | 58.80 | 58.42 | 818,300 |
25 Oct 2023 | 57.63 | 58.88 | 57.44 | 58.69 | 58.31 | 714,500 |
24 Oct 2023 | 58.80 | 58.80 | 57.84 | 57.90 | 57.53 | 411,500 |
23 Oct 2023 | 59.18 | 59.62 | 58.52 | 58.68 | 58.30 | 499,900 |
20 Oct 2023 | 61.20 | 61.20 | 59.62 | 59.81 | 59.43 | 458,500 |
19 Oct 2023 | 60.55 | 61.48 | 60.20 | 60.98 | 60.59 | 431,800 |
18 Oct 2023 | 61.23 | 61.58 | 60.78 | 61.00 | 60.61 | 368,600 |
17 Oct 2023 | 60.61 | 62.04 | 60.50 | 61.05 | 60.66 | 524,100 |
16 Oct 2023 | 61.13 | 61.45 | 60.28 | 61.03 | 60.64 | 544,500 |
13 Oct 2023 | 61.70 | 61.80 | 60.51 | 60.70 | 60.31 | 528,400 |
12 Oct 2023 | 61.02 | 61.30 | 60.16 | 60.58 | 60.19 | 773,500 |
11 Oct 2023 | 59.72 | 60.54 | 59.19 | 60.28 | 59.89 | 475,500 |
10 Oct 2023 | 59.95 | 60.44 | 59.04 | 60.37 | 59.98 | 455,000 |
09 Oct 2023 | 58.58 | 60.28 | 58.27 | 60.00 | 59.62 | 738,300 |
06 Oct 2023 | 56.60 | 58.19 | 56.46 | 57.29 | 56.92 | 444,100 |
05 Oct 2023 | 56.64 | 57.53 | 56.36 | 56.76 | 56.40 | 859,600 |
04 Oct 2023 | 59.01 | 59.06 | 57.00 | 57.20 | 56.83 | 633,000 |
03 Oct 2023 | 59.86 | 59.91 | 58.90 | 59.79 | 59.41 | 391,200 |
02 Oct 2023 | 61.68 | 61.68 | 59.67 | 59.97 | 59.59 | 254,700 |
29 Sept 2023 | 62.46 | 62.46 | 61.44 | 61.59 | 61.20 | 369,300 |
28 Sept 2023 | 62.82 | 63.07 | 61.84 | 62.24 | 61.84 | 389,000 |
27 Sept 2023 | 61.14 | 62.78 | 61.10 | 62.37 | 61.97 | 617,000 |
26 Sept 2023 | 59.77 | 60.87 | 59.76 | 60.30 | 59.91 | 306,500 |
25 Sept 2023 | 58.16 | 60.42 | 58.05 | 60.27 | 59.88 | 505,500 |
22 Sept 2023 | 58.32 | 59.24 | 58.26 | 58.40 | 58.03 | 302,200 |
21 Sept 2023 | 57.96 | 58.47 | 57.61 | 57.68 | 57.31 | 688,600 |
20 Sept 2023 | 58.50 | 59.18 | 58.08 | 58.11 | 57.74 | 217,600 |
19 Sept 2023 | 59.46 | 59.57 | 57.95 | 58.50 | 58.13 | 158,800 |
18 Sept 2023 | 59.61 | 59.75 | 58.68 | 58.76 | 58.38 | 238,800 |
15 Sept 2023 | 59.49 | 60.05 | 58.99 | 59.08 | 58.70 | 453,200 |
14 Sept 2023 | 58.77 | 59.84 | 58.77 | 59.73 | 59.35 | 335,300 |
13 Sept 2023 | 58.57 | 59.04 | 57.73 | 58.10 | 57.73 | 348,600 |
12 Sept 2023 | 58.04 | 58.71 | 57.86 | 58.56 | 58.18 | 245,300 |
11 Sept 2023 | 58.38 | 58.89 | 57.49 | 57.57 | 57.20 | 312,000 |
08 Sept 2023 | 57.77 | 58.49 | 57.67 | 57.90 | 57.53 | 253,300 |
07 Sept 2023 | 57.52 | 58.41 | 57.43 | 57.44 | 57.07 | 286,800 |
06 Sept 2023 | 57.70 | 58.41 | 57.43 | 58.07 | 57.70 | 750,900 |
05 Sept 2023 | 58.28 | 58.63 | 57.57 | 57.74 | 57.37 | 296,700 |
01 Sept 2023 | 57.56 | 58.22 | 57.25 | 57.91 | 57.54 | 303,600 |
31 Aug 2023 | 56.90 | 57.16 | 56.58 | 56.96 | 56.60 | 338,900 |
31 Aug 2023 | 0.37 Dividend | |||||
30 Aug 2023 | 56.85 | 57.29 | 56.82 | 57.01 | 56.28 | 220,200 |
29 Aug 2023 | 55.70 | 56.56 | 55.25 | 56.50 | 55.77 | 255,600 |
28 Aug 2023 | 55.36 | 56.14 | 55.36 | 55.67 | 54.95 | 544,700 |
25 Aug 2023 | 55.14 | 55.57 | 54.44 | 55.24 | 54.53 | 736,800 |
24 Aug 2023 | 55.31 | 55.46 | 54.68 | 54.69 | 53.99 | 188,100 |
23 Aug 2023 | 55.25 | 55.86 | 54.61 | 55.37 | 54.66 | 234,000 |
22 Aug 2023 | 55.97 | 56.50 | 55.46 | 55.57 | 54.86 | 226,700 |
21 Aug 2023 | 56.41 | 56.95 | 55.48 | 55.94 | 55.22 | 258,200 |
18 Aug 2023 | 54.93 | 56.34 | 54.68 | 56.23 | 55.51 | 531,500 |
17 Aug 2023 | 55.04 | 55.83 | 54.89 | 55.41 | 54.70 | 368,200 |
16 Aug 2023 | 54.19 | 54.90 | 54.00 | 54.29 | 53.59 | 392,600 |
15 Aug 2023 | 54.73 | 55.30 | 54.02 | 54.10 | 53.40 | 472,700 |
14 Aug 2023 | 55.23 | 55.31 | 54.42 | 55.31 | 54.60 | 450,500 |
11 Aug 2023 | 54.77 | 55.66 | 54.60 | 55.51 | 54.80 | 524,500 |
10 Aug 2023 | 54.64 | 55.28 | 54.41 | 54.64 | 53.94 | 435,700 |
09 Aug 2023 | 54.50 | 54.84 | 53.95 | 54.21 | 53.51 | 575,800 |
08 Aug 2023 | 51.96 | 54.09 | 51.85 | 54.01 | 53.32 | 566,600 |
07 Aug 2023 | 53.89 | 53.89 | 52.58 | 52.70 | 52.02 | 230,300 |
04 Aug 2023 | 52.46 | 53.74 | 52.46 | 53.10 | 52.42 | 496,200 |
03 Aug 2023 | 52.30 | 53.04 | 51.53 | 52.30 | 51.63 | 644,400 |
02 Aug 2023 | 53.22 | 53.22 | 51.76 | 52.29 | 51.62 | 692,400 |
01 Aug 2023 | 53.67 | 53.77 | 52.53 | 53.48 | 52.79 | 595,100 |
31 Jul 2023 | 54.25 | 54.90 | 53.69 | 53.92 | 53.23 | 468,200 |
28 Jul 2023 | 51.40 | 54.53 | 51.40 | 54.06 | 53.36 | 975,200 |
27 Jul 2023 | 52.04 | 52.45 | 51.23 | 51.55 | 50.89 | 624,200 |
26 Jul 2023 | 51.67 | 52.63 | 51.35 | 52.22 | 51.55 | 293,000 |
25 Jul 2023 | 52.25 | 52.56 | 51.89 | 52.28 | 51.61 | 290,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |