Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 41.28 | 42.00 | 40.93 | 40.98 | 40.98 | 1,511,800 |
07 Dec 2023 | 41.27 | 41.70 | 40.54 | 40.84 | 40.84 | 1,863,500 |
06 Dec 2023 | 42.10 | 42.46 | 40.97 | 40.99 | 40.99 | 2,075,000 |
05 Dec 2023 | 44.05 | 44.34 | 42.58 | 42.63 | 42.63 | 3,277,200 |
04 Dec 2023 | 44.47 | 45.15 | 43.79 | 43.96 | 43.96 | 1,717,800 |
01 Dec 2023 | 44.21 | 45.75 | 44.08 | 45.11 | 45.11 | 1,675,700 |
30 Nov 2023 | 44.84 | 45.51 | 43.81 | 44.40 | 44.40 | 2,195,800 |
29 Nov 2023 | 45.89 | 46.31 | 44.39 | 44.51 | 44.51 | 2,255,600 |
28 Nov 2023 | 45.60 | 46.12 | 45.00 | 45.28 | 45.28 | 1,579,800 |
27 Nov 2023 | 44.74 | 45.65 | 44.36 | 45.60 | 45.60 | 1,739,500 |
24 Nov 2023 | 45.52 | 46.04 | 45.09 | 45.12 | 45.12 | 621,800 |
22 Nov 2023 | 43.89 | 45.59 | 43.58 | 45.09 | 45.09 | 1,533,500 |
21 Nov 2023 | 45.01 | 45.42 | 44.39 | 44.69 | 44.69 | 1,639,500 |
20 Nov 2023 | 45.41 | 45.78 | 44.96 | 45.39 | 45.39 | 1,527,000 |
17 Nov 2023 | 44.45 | 46.00 | 44.44 | 45.01 | 45.01 | 2,345,300 |
16 Nov 2023 | 45.77 | 45.98 | 43.63 | 44.35 | 44.35 | 3,108,700 |
15 Nov 2023 | 45.06 | 47.37 | 45.06 | 46.27 | 46.27 | 2,270,100 |
14 Nov 2023 | 44.56 | 45.70 | 44.50 | 45.52 | 45.52 | 1,804,000 |
14 Nov 2023 | 0.25 Dividend | |||||
13 Nov 2023 | 43.72 | 44.43 | 43.55 | 44.42 | 44.17 | 1,458,200 |
10 Nov 2023 | 42.79 | 43.84 | 42.59 | 43.83 | 43.58 | 1,731,700 |
09 Nov 2023 | 43.89 | 44.37 | 42.16 | 42.31 | 42.07 | 1,902,200 |
08 Nov 2023 | 43.63 | 44.52 | 43.43 | 43.77 | 43.52 | 2,372,200 |
07 Nov 2023 | 44.36 | 44.41 | 43.41 | 43.98 | 43.73 | 2,251,000 |
06 Nov 2023 | 46.50 | 46.70 | 44.62 | 45.29 | 45.04 | 2,349,700 |
03 Nov 2023 | 47.30 | 47.47 | 44.25 | 45.99 | 45.73 | 3,615,200 |
02 Nov 2023 | 48.48 | 50.15 | 46.89 | 47.44 | 47.17 | 3,239,600 |
01 Nov 2023 | 47.61 | 48.87 | 46.78 | 48.20 | 47.93 | 2,190,400 |
31 Oct 2023 | 46.11 | 47.57 | 45.56 | 47.53 | 47.26 | 1,576,400 |
30 Oct 2023 | 46.67 | 46.97 | 45.11 | 46.06 | 45.80 | 1,465,100 |
27 Oct 2023 | 46.51 | 46.70 | 45.32 | 46.10 | 45.84 | 1,390,700 |
26 Oct 2023 | 45.82 | 46.97 | 44.76 | 46.62 | 46.36 | 2,074,500 |
25 Oct 2023 | 47.05 | 47.71 | 45.98 | 46.23 | 45.97 | 1,690,700 |
24 Oct 2023 | 48.04 | 48.66 | 46.98 | 47.03 | 46.77 | 2,030,800 |
23 Oct 2023 | 47.98 | 48.22 | 46.90 | 47.50 | 47.23 | 1,912,100 |
20 Oct 2023 | 49.36 | 49.89 | 48.03 | 48.25 | 47.98 | 1,769,800 |
19 Oct 2023 | 50.06 | 50.51 | 49.01 | 49.33 | 49.05 | 1,985,400 |
18 Oct 2023 | 48.53 | 50.92 | 48.50 | 50.29 | 50.01 | 2,489,500 |
17 Oct 2023 | 48.16 | 49.20 | 48.08 | 48.69 | 48.42 | 1,556,400 |
16 Oct 2023 | 47.27 | 48.27 | 46.95 | 48.17 | 47.90 | 1,811,700 |
13 Oct 2023 | 47.78 | 47.95 | 46.45 | 46.60 | 46.34 | 1,590,200 |
12 Oct 2023 | 47.77 | 47.92 | 45.86 | 46.87 | 46.61 | 2,013,100 |
11 Oct 2023 | 46.71 | 47.81 | 46.52 | 47.60 | 47.33 | 1,729,000 |
10 Oct 2023 | 45.83 | 48.24 | 45.80 | 47.37 | 47.10 | 2,875,100 |
09 Oct 2023 | 46.19 | 46.52 | 44.70 | 45.84 | 45.58 | 2,464,600 |
06 Oct 2023 | 46.63 | 46.63 | 45.25 | 45.43 | 45.17 | 1,595,200 |
05 Oct 2023 | 45.00 | 46.37 | 44.89 | 46.00 | 45.74 | 3,155,300 |
04 Oct 2023 | 48.14 | 48.16 | 45.31 | 45.65 | 45.39 | 4,653,000 |
03 Oct 2023 | 51.26 | 51.54 | 47.87 | 49.36 | 49.08 | 4,150,800 |
02 Oct 2023 | 53.74 | 53.87 | 51.92 | 52.25 | 51.96 | 1,784,500 |
29 Sept 2023 | 55.16 | 55.24 | 53.10 | 53.53 | 53.23 | 2,459,100 |
28 Sept 2023 | 54.26 | 55.88 | 54.11 | 55.21 | 54.90 | 2,590,300 |
27 Sept 2023 | 53.76 | 54.82 | 53.36 | 54.26 | 53.95 | 2,055,100 |
26 Sept 2023 | 53.08 | 54.53 | 53.01 | 53.20 | 52.90 | 2,166,000 |
25 Sept 2023 | 53.13 | 54.25 | 53.00 | 54.09 | 53.79 | 1,837,600 |
22 Sept 2023 | 54.41 | 55.25 | 53.02 | 53.21 | 52.91 | 2,493,000 |
21 Sept 2023 | 54.39 | 56.38 | 53.69 | 53.96 | 53.66 | 2,776,600 |
20 Sept 2023 | 52.71 | 54.14 | 52.69 | 52.90 | 52.60 | 1,745,200 |
19 Sept 2023 | 54.65 | 54.82 | 52.37 | 53.05 | 52.75 | 2,283,700 |
18 Sept 2023 | 54.77 | 55.85 | 53.53 | 54.29 | 53.98 | 2,701,100 |
15 Sept 2023 | 54.34 | 54.46 | 53.08 | 53.88 | 53.58 | 4,046,300 |
14 Sept 2023 | 54.76 | 55.09 | 54.33 | 54.82 | 54.51 | 2,098,300 |
13 Sept 2023 | 54.77 | 54.77 | 53.07 | 54.06 | 53.76 | 2,372,200 |
12 Sept 2023 | 54.00 | 55.11 | 53.32 | 54.50 | 54.19 | 2,191,200 |
11 Sept 2023 | 54.09 | 55.43 | 53.59 | 54.02 | 53.72 | 4,250,900 |
08 Sept 2023 | 51.97 | 54.89 | 51.90 | 54.09 | 53.79 | 4,310,800 |
07 Sept 2023 | 49.56 | 51.22 | 49.08 | 51.19 | 50.90 | 2,863,500 |
06 Sept 2023 | 49.00 | 49.90 | 48.92 | 49.43 | 49.15 | 1,737,100 |
05 Sept 2023 | 49.42 | 50.05 | 48.99 | 49.21 | 48.93 | 1,631,500 |
01 Sept 2023 | 47.91 | 49.56 | 47.39 | 49.11 | 48.83 | 1,855,600 |
31 Aug 2023 | 47.61 | 47.77 | 46.19 | 46.89 | 46.63 | 2,202,700 |
30 Aug 2023 | 47.53 | 47.95 | 47.17 | 47.50 | 47.23 | 1,845,100 |
29 Aug 2023 | 47.29 | 47.68 | 46.48 | 47.65 | 47.38 | 2,038,000 |
28 Aug 2023 | 47.36 | 47.88 | 46.66 | 47.11 | 46.84 | 1,893,300 |
25 Aug 2023 | 46.57 | 48.68 | 46.33 | 47.77 | 47.50 | 3,571,400 |
24 Aug 2023 | 45.42 | 46.47 | 44.95 | 46.18 | 45.92 | 1,798,300 |
23 Aug 2023 | 45.93 | 45.99 | 44.84 | 45.67 | 45.41 | 2,283,700 |
22 Aug 2023 | 47.20 | 47.45 | 46.33 | 46.36 | 46.10 | 2,438,100 |
21 Aug 2023 | 48.43 | 48.74 | 46.40 | 46.71 | 46.45 | 2,714,600 |
18 Aug 2023 | 46.77 | 48.73 | 46.77 | 48.40 | 48.13 | 2,407,500 |
17 Aug 2023 | 47.40 | 48.03 | 46.96 | 47.25 | 46.98 | 1,658,700 |
16 Aug 2023 | 47.30 | 47.95 | 46.34 | 46.49 | 46.23 | 1,641,200 |
16 Aug 2023 | 0.2 Dividend | |||||
15 Aug 2023 | 48.26 | 48.26 | 46.49 | 46.91 | 46.45 | 2,821,000 |
14 Aug 2023 | 49.44 | 49.70 | 48.68 | 49.52 | 49.03 | 1,910,800 |
11 Aug 2023 | 48.99 | 50.43 | 48.78 | 49.84 | 49.35 | 2,531,400 |
10 Aug 2023 | 48.63 | 49.49 | 47.82 | 48.58 | 48.10 | 1,906,000 |
09 Aug 2023 | 46.67 | 49.15 | 46.12 | 48.41 | 47.93 | 3,858,500 |
08 Aug 2023 | 45.50 | 46.76 | 44.74 | 46.63 | 46.17 | 1,789,600 |
07 Aug 2023 | 45.58 | 47.15 | 45.58 | 46.37 | 45.91 | 1,843,700 |
04 Aug 2023 | 46.43 | 46.80 | 44.95 | 45.24 | 44.79 | 2,703,200 |
03 Aug 2023 | 45.00 | 46.57 | 42.82 | 45.43 | 44.98 | 3,751,800 |
02 Aug 2023 | 47.95 | 48.59 | 46.81 | 47.41 | 46.94 | 2,058,700 |
01 Aug 2023 | 47.23 | 48.28 | 47.06 | 48.09 | 47.62 | 1,612,000 |
31 Jul 2023 | 47.40 | 47.96 | 47.19 | 47.44 | 46.97 | 1,645,000 |
28 Jul 2023 | 46.35 | 47.44 | 46.08 | 47.29 | 46.82 | 1,302,500 |
27 Jul 2023 | 46.33 | 46.88 | 45.89 | 46.01 | 45.56 | 2,150,400 |
26 Jul 2023 | 44.87 | 46.65 | 44.63 | 46.29 | 45.83 | 2,111,800 |
25 Jul 2023 | 45.15 | 46.15 | 44.91 | 45.10 | 44.65 | 2,070,500 |
24 Jul 2023 | 43.91 | 46.24 | 43.71 | 45.46 | 45.01 | 2,762,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |