Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 46.53 | 46.96 | 46.18 | 46.92 | 46.92 | 1,944,751 |
08 Dec 2023 | 46.02 | 46.86 | 46.02 | 46.72 | 46.72 | 1,954,700 |
07 Dec 2023 | 46.17 | 46.41 | 45.90 | 46.22 | 46.22 | 1,341,200 |
06 Dec 2023 | 47.33 | 47.41 | 45.88 | 46.06 | 46.06 | 1,801,200 |
05 Dec 2023 | 47.10 | 47.10 | 46.63 | 46.94 | 46.94 | 2,265,400 |
04 Dec 2023 | 46.49 | 47.24 | 46.39 | 47.18 | 47.18 | 2,710,900 |
01 Dec 2023 | 45.91 | 47.14 | 45.87 | 46.76 | 46.76 | 2,108,300 |
30 Nov 2023 | 45.43 | 45.93 | 45.02 | 45.84 | 45.84 | 3,293,600 |
29 Nov 2023 | 45.94 | 46.13 | 45.36 | 45.41 | 45.41 | 1,573,000 |
28 Nov 2023 | 45.05 | 45.76 | 44.83 | 45.55 | 45.55 | 1,368,300 |
27 Nov 2023 | 45.04 | 45.55 | 44.67 | 45.29 | 45.29 | 1,166,400 |
24 Nov 2023 | 44.54 | 45.37 | 44.28 | 45.11 | 45.11 | 722,800 |
22 Nov 2023 | 44.99 | 45.00 | 44.47 | 44.70 | 44.70 | 1,200,000 |
21 Nov 2023 | 44.79 | 44.89 | 44.49 | 44.52 | 44.52 | 1,206,300 |
20 Nov 2023 | 44.60 | 45.01 | 44.23 | 44.96 | 44.96 | 1,616,500 |
17 Nov 2023 | 45.10 | 45.16 | 44.14 | 44.54 | 44.54 | 2,145,500 |
16 Nov 2023 | 44.57 | 45.07 | 44.33 | 44.65 | 44.65 | 1,947,200 |
15 Nov 2023 | 44.50 | 44.85 | 44.33 | 44.46 | 44.46 | 1,709,400 |
14 Nov 2023 | 44.17 | 45.28 | 43.87 | 44.51 | 44.51 | 2,293,000 |
13 Nov 2023 | 42.25 | 42.79 | 41.95 | 42.74 | 42.74 | 1,499,000 |
10 Nov 2023 | 42.59 | 42.66 | 41.93 | 42.56 | 42.56 | 1,795,300 |
09 Nov 2023 | 44.08 | 44.17 | 41.94 | 42.08 | 42.08 | 3,147,900 |
08 Nov 2023 | 43.84 | 44.21 | 43.77 | 44.02 | 44.02 | 1,445,200 |
07 Nov 2023 | 44.43 | 44.43 | 43.46 | 43.78 | 43.78 | 2,598,600 |
06 Nov 2023 | 43.79 | 44.30 | 43.45 | 44.28 | 44.28 | 2,352,100 |
03 Nov 2023 | 44.72 | 45.60 | 43.04 | 44.08 | 44.08 | 2,687,800 |
02 Nov 2023 | 43.79 | 44.20 | 43.45 | 43.97 | 43.97 | 2,217,400 |
01 Nov 2023 | 42.60 | 42.82 | 42.10 | 42.78 | 42.78 | 1,831,500 |
31 Oct 2023 | 42.01 | 42.61 | 41.69 | 42.46 | 42.46 | 2,241,700 |
30 Oct 2023 | 42.08 | 42.35 | 40.98 | 41.55 | 41.55 | 1,886,600 |
27 Oct 2023 | 42.45 | 42.45 | 41.31 | 41.65 | 41.65 | 1,597,800 |
26 Oct 2023 | 41.62 | 42.41 | 41.62 | 42.09 | 42.09 | 1,649,900 |
25 Oct 2023 | 42.12 | 42.20 | 41.29 | 41.32 | 41.32 | 1,406,000 |
24 Oct 2023 | 41.60 | 42.53 | 41.60 | 42.38 | 42.38 | 1,374,500 |
23 Oct 2023 | 41.46 | 41.98 | 41.25 | 41.44 | 41.44 | 1,543,300 |
20 Oct 2023 | 42.12 | 42.25 | 41.70 | 41.83 | 41.83 | 2,708,100 |
19 Oct 2023 | 42.80 | 43.01 | 41.78 | 41.83 | 41.83 | 3,436,800 |
18 Oct 2023 | 43.37 | 43.58 | 42.93 | 43.17 | 43.17 | 1,883,000 |
17 Oct 2023 | 43.30 | 44.25 | 43.25 | 43.63 | 43.63 | 2,694,600 |
16 Oct 2023 | 43.72 | 43.87 | 42.88 | 43.58 | 43.58 | 3,499,100 |
13 Oct 2023 | 43.10 | 43.72 | 42.94 | 43.43 | 43.43 | 2,600,400 |
12 Oct 2023 | 42.92 | 43.07 | 42.39 | 42.77 | 42.77 | 2,016,500 |
11 Oct 2023 | 42.16 | 43.14 | 42.16 | 43.11 | 43.11 | 2,020,100 |
10 Oct 2023 | 40.93 | 42.11 | 40.93 | 41.94 | 41.94 | 2,196,500 |
09 Oct 2023 | 39.34 | 40.73 | 39.34 | 40.71 | 40.71 | 2,175,300 |
06 Oct 2023 | 40.39 | 40.45 | 39.33 | 39.65 | 39.65 | 2,911,000 |
05 Oct 2023 | 40.56 | 40.86 | 40.32 | 40.76 | 40.76 | 2,447,000 |
04 Oct 2023 | 40.30 | 40.72 | 39.96 | 40.61 | 40.61 | 2,085,400 |
03 Oct 2023 | 41.01 | 41.19 | 39.97 | 40.11 | 40.11 | 2,655,800 |
02 Oct 2023 | 41.92 | 42.58 | 41.02 | 41.34 | 41.34 | 1,945,800 |
29 Sept 2023 | 42.59 | 42.81 | 41.71 | 42.13 | 42.13 | 2,339,700 |
29 Sept 2023 | 0.45 Dividend | |||||
28 Sept 2023 | 41.80 | 42.51 | 41.66 | 42.20 | 41.75 | 2,017,500 |
27 Sept 2023 | 41.93 | 42.52 | 41.31 | 41.41 | 40.97 | 1,766,100 |
26 Sept 2023 | 42.05 | 42.31 | 41.47 | 41.70 | 41.26 | 1,430,100 |
25 Sept 2023 | 42.42 | 42.66 | 42.11 | 42.45 | 42.00 | 1,501,600 |
22 Sept 2023 | 42.94 | 43.37 | 42.56 | 42.56 | 42.11 | 1,861,000 |
21 Sept 2023 | 43.67 | 43.91 | 42.90 | 42.92 | 42.46 | 1,817,300 |
20 Sept 2023 | 43.45 | 44.42 | 43.32 | 43.98 | 43.51 | 1,775,000 |
19 Sept 2023 | 43.69 | 43.86 | 43.32 | 43.45 | 42.99 | 1,457,000 |
18 Sept 2023 | 44.65 | 44.70 | 43.63 | 43.69 | 43.22 | 1,522,500 |
15 Sept 2023 | 44.04 | 44.65 | 43.87 | 44.62 | 44.14 | 4,038,100 |
14 Sept 2023 | 43.40 | 44.51 | 43.19 | 44.37 | 43.90 | 2,713,200 |
13 Sept 2023 | 43.53 | 43.67 | 42.79 | 42.83 | 42.37 | 2,731,500 |
12 Sept 2023 | 42.97 | 43.52 | 42.59 | 43.29 | 42.83 | 2,435,000 |
11 Sept 2023 | 42.43 | 43.15 | 42.36 | 43.02 | 42.56 | 2,295,600 |
08 Sept 2023 | 42.60 | 42.74 | 42.09 | 42.38 | 41.93 | 2,179,200 |
07 Sept 2023 | 42.62 | 43.00 | 42.36 | 42.59 | 42.14 | 1,597,000 |
06 Sept 2023 | 42.22 | 42.68 | 41.84 | 42.64 | 42.19 | 1,771,100 |
05 Sept 2023 | 43.02 | 43.30 | 42.08 | 42.25 | 41.80 | 2,098,200 |
01 Sept 2023 | 43.91 | 44.05 | 42.85 | 43.08 | 42.62 | 2,281,300 |
31 Aug 2023 | 43.88 | 44.15 | 43.64 | 43.68 | 43.21 | 2,804,300 |
30 Aug 2023 | 43.55 | 43.94 | 43.34 | 43.92 | 43.45 | 2,201,200 |
29 Aug 2023 | 43.43 | 43.66 | 43.08 | 43.55 | 43.09 | 2,693,900 |
28 Aug 2023 | 43.17 | 43.61 | 43.16 | 43.38 | 42.92 | 1,395,300 |
25 Aug 2023 | 43.50 | 43.50 | 42.84 | 43.06 | 42.60 | 1,982,100 |
24 Aug 2023 | 43.32 | 44.16 | 43.20 | 43.30 | 42.84 | 2,144,800 |
23 Aug 2023 | 42.16 | 43.38 | 42.02 | 43.28 | 42.82 | 2,937,100 |
22 Aug 2023 | 41.85 | 42.08 | 41.56 | 41.94 | 41.49 | 2,272,500 |
21 Aug 2023 | 41.85 | 42.06 | 41.31 | 41.64 | 41.20 | 1,994,300 |
18 Aug 2023 | 41.62 | 42.11 | 41.55 | 41.96 | 41.51 | 2,829,500 |
17 Aug 2023 | 41.81 | 42.40 | 41.58 | 42.00 | 41.55 | 2,273,300 |
16 Aug 2023 | 42.00 | 42.34 | 41.41 | 41.60 | 41.16 | 3,775,500 |
15 Aug 2023 | 42.38 | 42.62 | 42.03 | 42.08 | 41.63 | 2,025,000 |
14 Aug 2023 | 42.65 | 42.83 | 42.22 | 42.80 | 42.34 | 2,544,300 |
11 Aug 2023 | 42.85 | 43.12 | 42.64 | 42.81 | 42.35 | 3,272,700 |
10 Aug 2023 | 44.70 | 44.86 | 43.37 | 43.56 | 43.10 | 2,961,400 |
09 Aug 2023 | 45.06 | 45.18 | 44.41 | 44.51 | 44.04 | 3,048,300 |
08 Aug 2023 | 44.96 | 45.83 | 44.80 | 45.49 | 45.00 | 2,964,700 |
07 Aug 2023 | 44.98 | 46.01 | 44.96 | 45.59 | 45.10 | 2,632,200 |
04 Aug 2023 | 47.00 | 47.00 | 44.78 | 44.93 | 44.45 | 5,093,700 |
03 Aug 2023 | 48.22 | 48.25 | 47.32 | 48.22 | 47.71 | 1,858,900 |
02 Aug 2023 | 48.46 | 48.62 | 47.96 | 48.48 | 47.96 | 1,368,400 |
01 Aug 2023 | 48.47 | 48.89 | 48.28 | 48.57 | 48.05 | 2,041,000 |
31 Jul 2023 | 48.35 | 48.87 | 48.00 | 48.52 | 48.00 | 1,443,900 |
28 Jul 2023 | 48.34 | 48.54 | 47.84 | 48.13 | 47.62 | 1,170,400 |
27 Jul 2023 | 49.02 | 49.46 | 47.86 | 48.00 | 47.49 | 1,234,800 |
26 Jul 2023 | 49.12 | 49.60 | 48.65 | 48.87 | 48.35 | 1,242,600 |
25 Jul 2023 | 49.69 | 49.93 | 49.26 | 49.29 | 48.76 | 1,555,000 |
24 Jul 2023 | 49.50 | 49.86 | 49.20 | 49.68 | 49.15 | 1,276,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |