Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 54.83 | 55.44 | 54.71 | 54.89 | 54.89 | 545,600 |
07 Dec 2023 | 54.25 | 54.93 | 54.25 | 54.84 | 54.84 | 329,000 |
06 Dec 2023 | 54.62 | 55.41 | 54.22 | 54.26 | 54.26 | 379,700 |
05 Dec 2023 | 54.65 | 55.41 | 54.10 | 54.29 | 54.29 | 615,700 |
04 Dec 2023 | 54.17 | 55.16 | 54.06 | 55.11 | 55.11 | 687,000 |
01 Dec 2023 | 53.52 | 54.68 | 53.26 | 54.52 | 54.52 | 530,700 |
30 Nov 2023 | 53.45 | 53.61 | 53.12 | 53.48 | 53.48 | 556,000 |
29 Nov 2023 | 53.73 | 53.90 | 53.16 | 53.31 | 53.31 | 351,400 |
28 Nov 2023 | 53.86 | 54.14 | 53.09 | 53.11 | 53.11 | 595,800 |
27 Nov 2023 | 53.94 | 54.29 | 53.76 | 54.08 | 54.08 | 538,300 |
24 Nov 2023 | 53.54 | 54.42 | 53.54 | 54.18 | 54.18 | 246,000 |
22 Nov 2023 | 53.64 | 53.93 | 53.00 | 53.72 | 53.72 | 341,400 |
21 Nov 2023 | 53.94 | 54.10 | 53.51 | 53.73 | 53.73 | 455,800 |
20 Nov 2023 | 54.34 | 54.34 | 53.61 | 54.11 | 54.11 | 484,700 |
17 Nov 2023 | 53.67 | 54.31 | 53.50 | 54.22 | 54.22 | 632,100 |
16 Nov 2023 | 53.69 | 54.18 | 52.83 | 53.23 | 53.23 | 900,000 |
15 Nov 2023 | 54.24 | 54.65 | 53.85 | 53.88 | 53.88 | 584,200 |
14 Nov 2023 | 53.51 | 54.37 | 53.40 | 54.24 | 54.24 | 483,800 |
13 Nov 2023 | 52.85 | 53.08 | 52.36 | 52.55 | 52.55 | 560,100 |
10 Nov 2023 | 52.24 | 53.27 | 52.03 | 53.10 | 53.10 | 583,400 |
10 Nov 2023 | 0.23 Dividend | |||||
09 Nov 2023 | 52.45 | 52.94 | 51.95 | 52.14 | 51.91 | 554,000 |
08 Nov 2023 | 52.11 | 52.52 | 51.86 | 52.10 | 51.87 | 464,500 |
07 Nov 2023 | 51.68 | 52.31 | 51.43 | 52.14 | 51.91 | 638,700 |
06 Nov 2023 | 52.53 | 52.53 | 51.71 | 52.14 | 51.91 | 790,900 |
03 Nov 2023 | 51.88 | 52.77 | 51.88 | 52.41 | 52.18 | 640,200 |
02 Nov 2023 | 52.24 | 52.53 | 51.19 | 51.37 | 51.14 | 768,900 |
01 Nov 2023 | 50.27 | 51.76 | 50.14 | 51.52 | 51.29 | 745,100 |
31 Oct 2023 | 50.90 | 51.42 | 50.19 | 50.42 | 50.20 | 1,096,400 |
30 Oct 2023 | 52.08 | 52.38 | 50.62 | 51.02 | 50.79 | 1,048,200 |
27 Oct 2023 | 51.23 | 51.99 | 50.59 | 51.89 | 51.66 | 980,600 |
26 Oct 2023 | 52.10 | 54.27 | 51.10 | 51.25 | 51.02 | 2,270,000 |
25 Oct 2023 | 57.58 | 58.08 | 57.04 | 57.20 | 56.95 | 910,000 |
24 Oct 2023 | 57.27 | 57.54 | 56.45 | 57.43 | 57.18 | 771,500 |
23 Oct 2023 | 56.78 | 57.60 | 56.59 | 56.64 | 56.39 | 842,000 |
20 Oct 2023 | 58.04 | 58.38 | 56.98 | 57.03 | 56.78 | 713,400 |
19 Oct 2023 | 59.13 | 59.66 | 57.80 | 58.06 | 57.80 | 645,900 |
18 Oct 2023 | 60.21 | 60.21 | 58.97 | 59.07 | 58.81 | 405,600 |
17 Oct 2023 | 59.10 | 60.68 | 59.10 | 60.57 | 60.30 | 604,600 |
16 Oct 2023 | 59.68 | 60.07 | 59.12 | 59.44 | 59.18 | 483,500 |
13 Oct 2023 | 59.79 | 59.92 | 58.45 | 58.57 | 58.31 | 444,000 |
12 Oct 2023 | 60.29 | 60.29 | 58.58 | 59.46 | 59.20 | 458,500 |
11 Oct 2023 | 59.95 | 60.28 | 59.53 | 60.19 | 59.92 | 419,800 |
10 Oct 2023 | 60.29 | 60.45 | 59.81 | 59.90 | 59.64 | 423,900 |
09 Oct 2023 | 59.31 | 60.05 | 59.13 | 59.85 | 59.59 | 367,600 |
06 Oct 2023 | 58.81 | 59.79 | 58.44 | 59.30 | 59.04 | 341,000 |
05 Oct 2023 | 58.78 | 59.48 | 58.33 | 58.77 | 58.51 | 428,700 |
04 Oct 2023 | 57.70 | 58.97 | 57.68 | 58.94 | 58.68 | 461,900 |
03 Oct 2023 | 58.22 | 58.75 | 57.63 | 57.98 | 57.72 | 490,400 |
02 Oct 2023 | 58.96 | 59.26 | 58.24 | 58.28 | 58.02 | 526,200 |
29 Sept 2023 | 60.19 | 60.42 | 58.61 | 59.06 | 58.80 | 544,600 |
28 Sept 2023 | 59.39 | 60.45 | 59.39 | 59.99 | 59.73 | 612,400 |
27 Sept 2023 | 59.01 | 59.33 | 58.62 | 59.24 | 58.98 | 332,200 |
26 Sept 2023 | 59.41 | 59.78 | 58.42 | 58.60 | 58.34 | 544,900 |
25 Sept 2023 | 58.87 | 59.73 | 58.74 | 59.43 | 59.17 | 365,000 |
22 Sept 2023 | 59.09 | 59.87 | 59.03 | 59.12 | 58.86 | 449,000 |
21 Sept 2023 | 60.03 | 60.08 | 58.89 | 59.18 | 58.92 | 369,100 |
20 Sept 2023 | 60.44 | 61.16 | 60.08 | 60.27 | 60.00 | 498,400 |
19 Sept 2023 | 60.17 | 61.27 | 60.14 | 60.24 | 59.97 | 640,300 |
18 Sept 2023 | 59.40 | 60.35 | 59.39 | 60.11 | 59.84 | 442,800 |
15 Sept 2023 | 59.65 | 59.71 | 58.94 | 59.29 | 59.03 | 1,080,300 |
14 Sept 2023 | 59.32 | 60.19 | 59.21 | 59.85 | 59.59 | 444,000 |
13 Sept 2023 | 59.50 | 59.68 | 58.16 | 58.78 | 58.52 | 527,200 |
12 Sept 2023 | 59.78 | 60.23 | 59.20 | 59.49 | 59.23 | 513,000 |
11 Sept 2023 | 59.91 | 60.22 | 59.73 | 60.03 | 59.77 | 461,400 |
08 Sept 2023 | 58.40 | 59.65 | 58.26 | 59.55 | 59.29 | 542,900 |
07 Sept 2023 | 59.30 | 59.50 | 57.85 | 58.45 | 58.19 | 915,500 |
06 Sept 2023 | 59.40 | 60.04 | 59.18 | 59.55 | 59.29 | 458,200 |
05 Sept 2023 | 61.11 | 61.53 | 59.60 | 59.64 | 59.38 | 682,500 |
01 Sept 2023 | 60.79 | 61.40 | 60.79 | 60.97 | 60.70 | 599,400 |
31 Aug 2023 | 60.32 | 60.85 | 60.10 | 60.45 | 60.18 | 723,200 |
30 Aug 2023 | 60.01 | 60.67 | 59.82 | 60.10 | 59.83 | 967,900 |
29 Aug 2023 | 59.22 | 59.96 | 58.71 | 59.87 | 59.61 | 731,900 |
28 Aug 2023 | 58.98 | 59.63 | 58.90 | 59.32 | 59.06 | 408,500 |
25 Aug 2023 | 58.98 | 59.06 | 58.10 | 58.68 | 58.42 | 398,400 |
24 Aug 2023 | 58.84 | 59.50 | 58.58 | 58.61 | 58.35 | 370,300 |
23 Aug 2023 | 59.00 | 59.40 | 58.60 | 59.26 | 59.00 | 499,700 |
22 Aug 2023 | 58.91 | 59.20 | 58.46 | 58.97 | 58.71 | 521,100 |
21 Aug 2023 | 58.95 | 59.21 | 58.40 | 58.83 | 58.57 | 408,200 |
18 Aug 2023 | 57.82 | 58.81 | 57.82 | 58.63 | 58.37 | 488,800 |
17 Aug 2023 | 58.85 | 59.06 | 57.86 | 58.04 | 57.78 | 397,300 |
16 Aug 2023 | 59.41 | 59.98 | 58.48 | 58.65 | 58.39 | 850,900 |
15 Aug 2023 | 59.18 | 59.76 | 58.88 | 59.51 | 59.25 | 1,232,000 |
14 Aug 2023 | 59.16 | 59.79 | 58.81 | 59.75 | 59.49 | 709,200 |
11 Aug 2023 | 58.71 | 59.34 | 58.54 | 59.03 | 58.77 | 515,600 |
11 Aug 2023 | 0.23 Dividend | |||||
10 Aug 2023 | 58.82 | 59.28 | 58.24 | 58.73 | 58.24 | 401,100 |
09 Aug 2023 | 59.24 | 59.57 | 58.80 | 58.88 | 58.39 | 401,800 |
08 Aug 2023 | 58.40 | 59.40 | 58.10 | 59.02 | 58.53 | 531,000 |
07 Aug 2023 | 58.48 | 59.47 | 58.48 | 58.98 | 58.49 | 869,500 |
04 Aug 2023 | 58.63 | 59.00 | 58.00 | 58.19 | 57.71 | 706,100 |
03 Aug 2023 | 59.13 | 59.39 | 58.24 | 58.84 | 58.35 | 528,200 |
02 Aug 2023 | 59.39 | 59.79 | 58.77 | 59.51 | 59.02 | 698,100 |
01 Aug 2023 | 58.61 | 59.77 | 58.61 | 59.68 | 59.18 | 786,800 |
31 Jul 2023 | 59.19 | 59.37 | 57.97 | 58.69 | 58.20 | 860,500 |
28 Jul 2023 | 60.00 | 60.17 | 57.80 | 58.84 | 58.35 | 1,466,900 |
27 Jul 2023 | 58.03 | 58.20 | 57.15 | 57.61 | 57.13 | 646,600 |
26 Jul 2023 | 58.19 | 58.74 | 57.43 | 57.85 | 57.37 | 602,200 |
25 Jul 2023 | 57.93 | 58.45 | 57.73 | 58.19 | 57.71 | 750,600 |
24 Jul 2023 | 58.21 | 58.92 | 58.19 | 58.38 | 57.89 | 525,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |