Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 48.31 | 48.83 | 47.50 | 47.75 | 47.75 | 124,057 |
08 Dec 2023 | 48.06 | 48.74 | 48.06 | 48.36 | 48.36 | 298,400 |
07 Dec 2023 | 47.61 | 48.17 | 47.47 | 48.04 | 48.04 | 251,300 |
06 Dec 2023 | 47.61 | 48.80 | 47.40 | 47.69 | 47.69 | 398,200 |
05 Dec 2023 | 47.37 | 47.61 | 46.43 | 47.04 | 47.04 | 297,600 |
04 Dec 2023 | 46.59 | 47.54 | 46.59 | 47.44 | 47.44 | 234,500 |
01 Dec 2023 | 45.86 | 47.18 | 45.80 | 46.88 | 46.88 | 247,500 |
30 Nov 2023 | 45.71 | 46.30 | 45.57 | 45.95 | 45.95 | 261,000 |
29 Nov 2023 | 45.57 | 46.01 | 45.20 | 45.51 | 45.51 | 370,000 |
28 Nov 2023 | 45.98 | 46.02 | 45.07 | 45.37 | 45.37 | 359,800 |
27 Nov 2023 | 45.87 | 46.08 | 45.58 | 46.01 | 46.01 | 156,000 |
24 Nov 2023 | 45.74 | 46.10 | 45.73 | 45.98 | 45.98 | 54,100 |
22 Nov 2023 | 45.58 | 45.97 | 45.45 | 45.65 | 45.65 | 124,500 |
21 Nov 2023 | 46.30 | 46.37 | 45.34 | 45.38 | 45.38 | 240,400 |
20 Nov 2023 | 46.37 | 46.54 | 46.00 | 46.39 | 46.39 | 169,100 |
17 Nov 2023 | 46.25 | 46.75 | 45.92 | 46.43 | 46.43 | 628,800 |
16 Nov 2023 | 46.23 | 46.58 | 45.67 | 46.03 | 46.03 | 468,400 |
15 Nov 2023 | 46.77 | 47.31 | 46.23 | 46.26 | 46.26 | 565,700 |
14 Nov 2023 | 46.61 | 46.86 | 46.15 | 46.57 | 46.57 | 375,000 |
13 Nov 2023 | 44.75 | 45.07 | 44.25 | 44.89 | 44.89 | 195,200 |
10 Nov 2023 | 44.61 | 44.97 | 44.37 | 44.82 | 44.82 | 280,800 |
09 Nov 2023 | 45.13 | 45.13 | 44.02 | 44.25 | 44.25 | 270,000 |
08 Nov 2023 | 45.38 | 45.46 | 44.20 | 44.83 | 44.83 | 231,000 |
07 Nov 2023 | 45.59 | 45.68 | 44.82 | 45.21 | 45.21 | 360,200 |
06 Nov 2023 | 46.00 | 46.05 | 45.01 | 46.01 | 46.01 | 377,700 |
03 Nov 2023 | 45.51 | 46.72 | 45.51 | 45.93 | 45.93 | 445,800 |
02 Nov 2023 | 43.82 | 44.93 | 43.50 | 44.92 | 44.92 | 602,800 |
01 Nov 2023 | 40.72 | 43.73 | 40.31 | 43.21 | 43.21 | 1,145,800 |
31 Oct 2023 | 37.23 | 40.67 | 36.74 | 40.48 | 40.48 | 1,115,600 |
30 Oct 2023 | 34.64 | 34.72 | 33.99 | 34.31 | 34.31 | 233,900 |
27 Oct 2023 | 34.35 | 34.35 | 33.74 | 34.27 | 34.27 | 236,000 |
26 Oct 2023 | 34.16 | 34.35 | 33.79 | 34.10 | 34.10 | 213,400 |
25 Oct 2023 | 34.54 | 34.86 | 33.91 | 33.97 | 33.97 | 317,900 |
24 Oct 2023 | 35.21 | 35.45 | 34.66 | 34.73 | 34.73 | 222,300 |
23 Oct 2023 | 35.31 | 35.57 | 34.81 | 34.89 | 34.89 | 215,800 |
20 Oct 2023 | 35.23 | 35.41 | 35.00 | 35.30 | 35.30 | 303,600 |
19 Oct 2023 | 35.86 | 35.88 | 34.96 | 35.06 | 35.06 | 318,000 |
18 Oct 2023 | 36.78 | 36.78 | 35.98 | 36.00 | 36.00 | 188,800 |
17 Oct 2023 | 36.57 | 37.52 | 36.38 | 37.11 | 37.11 | 472,400 |
16 Oct 2023 | 36.85 | 37.14 | 36.54 | 36.75 | 36.75 | 462,300 |
13 Oct 2023 | 37.62 | 37.76 | 36.36 | 36.42 | 36.42 | 281,600 |
12 Oct 2023 | 38.76 | 38.76 | 37.52 | 37.56 | 37.56 | 198,000 |
11 Oct 2023 | 38.62 | 38.91 | 37.33 | 38.64 | 38.64 | 142,600 |
10 Oct 2023 | 38.64 | 39.24 | 38.60 | 38.65 | 38.65 | 159,100 |
09 Oct 2023 | 37.95 | 38.48 | 37.77 | 38.46 | 38.46 | 160,300 |
06 Oct 2023 | 37.55 | 38.56 | 37.49 | 38.18 | 38.18 | 213,300 |
05 Oct 2023 | 37.38 | 37.78 | 37.28 | 37.61 | 37.61 | 239,400 |
04 Oct 2023 | 36.30 | 37.55 | 36.30 | 37.38 | 37.38 | 332,400 |
03 Oct 2023 | 37.31 | 37.48 | 36.21 | 36.32 | 36.32 | 361,200 |
02 Oct 2023 | 37.87 | 38.06 | 37.22 | 37.43 | 37.43 | 329,100 |
29 Sept 2023 | 38.40 | 38.40 | 37.77 | 38.02 | 38.02 | 294,800 |
28 Sept 2023 | 37.62 | 38.49 | 37.59 | 38.14 | 38.14 | 501,900 |
28 Sept 2023 | 0.13 Dividend | |||||
27 Sept 2023 | 36.88 | 37.94 | 35.93 | 37.63 | 37.50 | 1,332,200 |
26 Sept 2023 | 36.94 | 37.41 | 36.65 | 36.70 | 36.57 | 310,700 |
25 Sept 2023 | 37.10 | 37.74 | 36.96 | 37.10 | 36.97 | 313,600 |
22 Sept 2023 | 38.21 | 38.41 | 37.20 | 37.25 | 37.12 | 279,500 |
21 Sept 2023 | 38.51 | 38.73 | 38.19 | 38.25 | 38.12 | 170,200 |
20 Sept 2023 | 39.34 | 39.52 | 38.75 | 38.80 | 38.67 | 111,000 |
19 Sept 2023 | 39.14 | 39.40 | 38.92 | 39.11 | 38.97 | 175,400 |
18 Sept 2023 | 39.28 | 39.58 | 39.10 | 39.12 | 38.98 | 174,400 |
15 Sept 2023 | 39.30 | 39.44 | 38.97 | 39.11 | 38.97 | 863,500 |
14 Sept 2023 | 39.24 | 40.06 | 39.15 | 39.46 | 39.32 | 222,600 |
13 Sept 2023 | 39.07 | 39.21 | 38.71 | 38.81 | 38.68 | 206,300 |
12 Sept 2023 | 39.66 | 39.85 | 39.06 | 39.15 | 39.01 | 153,000 |
11 Sept 2023 | 39.91 | 39.98 | 39.24 | 39.51 | 39.37 | 178,000 |
08 Sept 2023 | 40.13 | 40.13 | 39.43 | 39.72 | 39.58 | 185,300 |
07 Sept 2023 | 40.38 | 40.38 | 39.11 | 40.00 | 39.86 | 351,800 |
06 Sept 2023 | 41.00 | 41.31 | 40.23 | 40.45 | 40.31 | 195,700 |
05 Sept 2023 | 41.92 | 41.92 | 40.59 | 41.05 | 40.91 | 274,700 |
01 Sept 2023 | 41.50 | 42.65 | 41.50 | 42.36 | 42.21 | 188,800 |
31 Aug 2023 | 41.16 | 41.51 | 41.12 | 41.29 | 41.15 | 197,900 |
30 Aug 2023 | 41.35 | 41.75 | 40.96 | 41.08 | 40.94 | 143,100 |
29 Aug 2023 | 40.84 | 41.28 | 40.57 | 41.25 | 41.11 | 175,600 |
28 Aug 2023 | 40.90 | 41.50 | 40.74 | 40.88 | 40.74 | 118,400 |
25 Aug 2023 | 40.48 | 40.84 | 39.89 | 40.72 | 40.58 | 104,700 |
24 Aug 2023 | 40.20 | 40.52 | 39.78 | 40.24 | 40.10 | 189,400 |
23 Aug 2023 | 40.27 | 40.69 | 40.16 | 40.58 | 40.44 | 140,700 |
22 Aug 2023 | 40.39 | 40.71 | 39.99 | 40.04 | 39.90 | 126,300 |
21 Aug 2023 | 40.56 | 40.56 | 39.93 | 40.47 | 40.33 | 169,100 |
18 Aug 2023 | 40.06 | 40.79 | 39.93 | 40.44 | 40.30 | 171,600 |
17 Aug 2023 | 41.49 | 41.73 | 40.30 | 40.39 | 40.25 | 219,200 |
16 Aug 2023 | 42.62 | 42.75 | 41.49 | 41.51 | 41.37 | 217,500 |
15 Aug 2023 | 42.38 | 42.72 | 42.20 | 42.38 | 42.23 | 218,900 |
14 Aug 2023 | 42.21 | 42.54 | 41.54 | 42.53 | 42.38 | 204,000 |
11 Aug 2023 | 42.02 | 42.36 | 41.55 | 42.25 | 42.10 | 215,500 |
10 Aug 2023 | 42.92 | 43.25 | 41.48 | 41.89 | 41.75 | 167,400 |
09 Aug 2023 | 42.48 | 43.33 | 42.26 | 42.85 | 42.70 | 308,500 |
08 Aug 2023 | 41.97 | 42.43 | 41.58 | 42.32 | 42.17 | 249,000 |
07 Aug 2023 | 41.88 | 42.40 | 41.81 | 42.19 | 42.04 | 161,300 |
04 Aug 2023 | 41.98 | 42.45 | 41.47 | 42.03 | 41.88 | 239,200 |
03 Aug 2023 | 41.74 | 42.18 | 41.23 | 42.01 | 41.86 | 223,700 |
02 Aug 2023 | 41.41 | 42.04 | 41.03 | 41.87 | 41.73 | 209,000 |
01 Aug 2023 | 40.85 | 41.65 | 40.57 | 41.65 | 41.51 | 247,300 |
31 Jul 2023 | 40.32 | 41.24 | 39.96 | 40.93 | 40.79 | 263,700 |
28 Jul 2023 | 41.31 | 41.64 | 39.39 | 40.09 | 39.95 | 533,800 |
27 Jul 2023 | 42.53 | 43.10 | 40.80 | 41.51 | 41.37 | 865,700 |
26 Jul 2023 | 42.43 | 43.50 | 42.41 | 43.48 | 43.33 | 744,100 |
25 Jul 2023 | 42.75 | 43.07 | 42.48 | 42.66 | 42.51 | 376,500 |
24 Jul 2023 | 42.76 | 43.17 | 42.16 | 42.99 | 42.84 | 417,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |