Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 36.67 | 37.14 | 36.49 | 37.04 | 37.04 | 9,665,900 |
27 Nov 2023 | 36.83 | 37.02 | 36.59 | 36.79 | 36.79 | 5,972,000 |
24 Nov 2023 | 36.80 | 37.37 | 36.67 | 37.20 | 37.20 | 2,796,800 |
22 Nov 2023 | 37.27 | 37.38 | 36.72 | 36.83 | 36.83 | 6,742,500 |
21 Nov 2023 | 37.21 | 37.57 | 36.99 | 37.01 | 37.01 | 6,051,200 |
20 Nov 2023 | 37.53 | 37.85 | 37.23 | 37.63 | 37.63 | 6,272,100 |
17 Nov 2023 | 37.66 | 37.79 | 37.36 | 37.64 | 37.64 | 8,915,900 |
16 Nov 2023 | 37.05 | 37.38 | 36.76 | 37.32 | 37.32 | 10,218,500 |
15 Nov 2023 | 36.21 | 37.32 | 36.21 | 37.18 | 37.18 | 12,672,600 |
14 Nov 2023 | 35.20 | 36.58 | 35.02 | 36.15 | 36.15 | 11,843,700 |
13 Nov 2023 | 34.03 | 34.25 | 33.61 | 34.00 | 34.00 | 5,772,800 |
10 Nov 2023 | 34.18 | 34.29 | 33.70 | 34.20 | 34.20 | 5,936,900 |
09 Nov 2023 | 34.74 | 34.88 | 33.81 | 33.91 | 33.91 | 7,172,800 |
08 Nov 2023 | 34.85 | 34.91 | 34.38 | 34.51 | 34.51 | 6,956,900 |
07 Nov 2023 | 35.09 | 35.16 | 34.66 | 34.81 | 34.81 | 8,439,800 |
06 Nov 2023 | 35.65 | 35.84 | 35.03 | 35.27 | 35.27 | 7,622,700 |
03 Nov 2023 | 35.31 | 35.86 | 35.16 | 35.49 | 35.49 | 13,100,000 |
02 Nov 2023 | 32.43 | 34.34 | 32.39 | 34.34 | 34.34 | 15,473,500 |
01 Nov 2023 | 31.87 | 32.07 | 31.41 | 31.86 | 31.86 | 14,876,800 |
31 Oct 2023 | 31.45 | 31.89 | 30.88 | 31.88 | 31.88 | 12,582,400 |
30 Oct 2023 | 30.96 | 31.33 | 30.59 | 31.31 | 31.31 | 9,653,000 |
27 Oct 2023 | 31.30 | 31.62 | 30.47 | 30.64 | 30.64 | 10,909,400 |
26 Oct 2023 | 31.34 | 32.29 | 31.24 | 31.77 | 31.77 | 15,956,600 |
25 Oct 2023 | 31.08 | 31.57 | 30.67 | 31.29 | 31.29 | 13,054,500 |
24 Oct 2023 | 31.41 | 31.58 | 30.78 | 31.39 | 31.39 | 15,076,200 |
23 Oct 2023 | 31.20 | 31.76 | 30.66 | 31.26 | 31.26 | 14,932,300 |
20 Oct 2023 | 32.62 | 32.83 | 30.79 | 30.93 | 30.93 | 19,086,200 |
19 Oct 2023 | 33.32 | 33.81 | 32.73 | 32.75 | 32.75 | 15,105,700 |
18 Oct 2023 | 34.66 | 35.30 | 33.28 | 33.37 | 33.37 | 24,960,300 |
17 Oct 2023 | 32.46 | 36.21 | 32.42 | 34.89 | 34.89 | 36,729,900 |
16 Oct 2023 | 32.58 | 32.77 | 31.95 | 32.62 | 32.62 | 11,409,700 |
13 Oct 2023 | 32.53 | 32.89 | 31.88 | 32.17 | 32.17 | 10,943,200 |
12 Oct 2023 | 32.54 | 32.76 | 31.93 | 32.26 | 32.26 | 10,285,800 |
11 Oct 2023 | 32.59 | 33.10 | 32.31 | 32.51 | 32.51 | 7,855,000 |
10 Oct 2023 | 32.48 | 32.95 | 32.33 | 32.59 | 32.59 | 10,108,100 |
09 Oct 2023 | 31.59 | 32.15 | 31.45 | 32.01 | 32.01 | 7,764,800 |
06 Oct 2023 | 31.54 | 32.19 | 31.10 | 31.86 | 31.86 | 9,414,500 |
05 Oct 2023 | 31.00 | 31.92 | 30.63 | 31.87 | 31.87 | 10,572,000 |
04 Oct 2023 | 31.40 | 31.54 | 30.88 | 31.24 | 31.24 | 13,407,700 |
03 Oct 2023 | 31.89 | 31.93 | 31.20 | 31.34 | 31.34 | 10,300,600 |
02 Oct 2023 | 32.62 | 33.01 | 31.99 | 32.14 | 32.14 | 9,649,300 |
29 Sept 2023 | 32.56 | 33.52 | 32.55 | 33.06 | 33.06 | 10,980,000 |
28 Sept 2023 | 32.10 | 32.79 | 32.04 | 32.47 | 32.47 | 8,619,500 |
28 Sept 2023 | 0.48 Dividend | |||||
27 Sept 2023 | 33.14 | 33.17 | 32.26 | 32.52 | 32.04 | 12,601,100 |
26 Sept 2023 | 33.21 | 33.51 | 32.74 | 33.02 | 32.53 | 13,742,900 |
25 Sept 2023 | 33.21 | 33.68 | 33.02 | 33.59 | 33.09 | 8,738,000 |
22 Sept 2023 | 33.45 | 33.63 | 33.20 | 33.38 | 32.89 | 10,259,400 |
21 Sept 2023 | 34.29 | 34.37 | 33.37 | 33.45 | 32.96 | 11,359,600 |
20 Sept 2023 | 34.75 | 35.24 | 34.39 | 34.41 | 33.90 | 8,388,300 |
19 Sept 2023 | 34.56 | 34.99 | 34.18 | 34.59 | 34.08 | 10,903,700 |
18 Sept 2023 | 34.84 | 34.97 | 34.48 | 34.75 | 34.24 | 10,954,900 |
15 Sept 2023 | 35.32 | 35.71 | 34.92 | 35.15 | 34.63 | 46,133,700 |
14 Sept 2023 | 35.60 | 36.08 | 35.43 | 35.72 | 35.19 | 19,880,500 |
13 Sept 2023 | 37.25 | 37.37 | 35.01 | 35.15 | 34.63 | 15,995,500 |
12 Sept 2023 | 36.39 | 37.22 | 35.95 | 37.00 | 36.45 | 10,376,400 |
11 Sept 2023 | 36.50 | 36.70 | 36.11 | 36.20 | 35.67 | 7,300,200 |
08 Sept 2023 | 35.77 | 36.20 | 35.27 | 36.11 | 35.58 | 8,361,700 |
07 Sept 2023 | 35.89 | 36.29 | 35.51 | 35.63 | 35.10 | 7,296,900 |
06 Sept 2023 | 36.26 | 36.54 | 35.70 | 36.12 | 35.59 | 8,711,900 |
05 Sept 2023 | 37.10 | 37.53 | 36.48 | 36.52 | 35.98 | 14,762,500 |
01 Sept 2023 | 36.84 | 37.29 | 36.82 | 37.07 | 36.52 | 13,757,800 |
31 Aug 2023 | 36.51 | 36.66 | 36.31 | 36.53 | 35.99 | 10,404,400 |
30 Aug 2023 | 36.55 | 36.71 | 36.20 | 36.38 | 35.84 | 8,461,700 |
29 Aug 2023 | 36.19 | 36.53 | 35.85 | 36.48 | 35.94 | 7,942,600 |
28 Aug 2023 | 35.84 | 36.36 | 35.67 | 36.02 | 35.49 | 9,638,300 |
25 Aug 2023 | 36.41 | 36.51 | 35.21 | 35.51 | 34.99 | 11,005,900 |
24 Aug 2023 | 36.28 | 36.89 | 36.05 | 36.13 | 35.60 | 10,346,000 |
23 Aug 2023 | 35.82 | 36.26 | 35.37 | 36.25 | 35.71 | 8,159,200 |
22 Aug 2023 | 36.76 | 36.87 | 35.73 | 35.84 | 35.31 | 8,279,900 |
21 Aug 2023 | 36.90 | 36.94 | 36.41 | 36.76 | 36.22 | 8,615,800 |
18 Aug 2023 | 36.37 | 36.87 | 36.23 | 36.84 | 36.30 | 8,279,200 |
17 Aug 2023 | 37.31 | 37.43 | 36.69 | 36.81 | 36.27 | 9,766,800 |
16 Aug 2023 | 37.44 | 37.61 | 36.92 | 37.05 | 36.50 | 10,647,600 |
15 Aug 2023 | 38.00 | 38.27 | 37.53 | 37.64 | 37.08 | 11,157,200 |
14 Aug 2023 | 39.08 | 39.11 | 38.54 | 38.72 | 38.15 | 9,536,800 |
11 Aug 2023 | 39.19 | 39.91 | 39.14 | 39.46 | 38.88 | 8,582,900 |
10 Aug 2023 | 39.94 | 40.15 | 39.41 | 39.49 | 38.91 | 10,206,500 |
09 Aug 2023 | 39.89 | 40.33 | 39.59 | 39.65 | 39.06 | 10,583,700 |
08 Aug 2023 | 37.74 | 40.32 | 37.74 | 40.23 | 39.64 | 15,354,100 |
07 Aug 2023 | 39.93 | 40.25 | 39.86 | 40.12 | 39.53 | 8,022,300 |
04 Aug 2023 | 39.34 | 40.45 | 39.24 | 39.86 | 39.27 | 14,108,500 |
03 Aug 2023 | 38.33 | 39.61 | 38.05 | 39.45 | 38.87 | 14,718,800 |
02 Aug 2023 | 38.01 | 38.51 | 37.64 | 38.43 | 37.86 | 9,943,800 |
01 Aug 2023 | 39.44 | 39.52 | 38.47 | 38.71 | 38.14 | 11,884,300 |
31 Jul 2023 | 39.75 | 39.89 | 39.31 | 39.68 | 39.09 | 12,237,800 |
28 Jul 2023 | 39.19 | 39.55 | 38.75 | 39.54 | 38.96 | 11,512,000 |
27 Jul 2023 | 39.09 | 39.42 | 38.74 | 38.82 | 38.25 | 16,144,800 |
26 Jul 2023 | 38.44 | 39.06 | 38.29 | 38.89 | 38.32 | 13,001,200 |
25 Jul 2023 | 39.19 | 39.32 | 37.78 | 37.86 | 37.30 | 14,708,700 |
24 Jul 2023 | 38.56 | 39.43 | 38.46 | 39.26 | 38.68 | 12,796,800 |
21 Jul 2023 | 39.20 | 39.23 | 38.37 | 38.42 | 37.85 | 16,353,000 |
20 Jul 2023 | 38.56 | 39.16 | 38.28 | 39.14 | 38.56 | 19,108,600 |
19 Jul 2023 | 36.38 | 39.27 | 35.63 | 38.91 | 38.34 | 32,807,000 |
18 Jul 2023 | 35.39 | 36.56 | 35.33 | 36.55 | 36.01 | 15,115,900 |
17 Jul 2023 | 35.24 | 35.45 | 35.01 | 35.26 | 34.74 | 13,412,200 |
14 Jul 2023 | 36.09 | 36.21 | 35.24 | 35.33 | 34.81 | 13,061,700 |
13 Jul 2023 | 35.33 | 35.90 | 35.26 | 35.81 | 35.28 | 10,710,800 |
12 Jul 2023 | 35.65 | 36.22 | 35.08 | 35.11 | 34.59 | 11,534,400 |
11 Jul 2023 | 34.51 | 35.18 | 34.07 | 34.92 | 34.40 | 15,975,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |