Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 35.91 | 35.99 | 35.46 | 35.71 | 35.71 | 3,210,663 |
27 Nov 2023 | 35.89 | 36.00 | 35.67 | 35.84 | 35.84 | 7,130,100 |
24 Nov 2023 | 36.16 | 36.33 | 35.95 | 36.10 | 36.10 | 4,392,600 |
22 Nov 2023 | 36.80 | 37.04 | 35.78 | 35.95 | 35.95 | 12,367,700 |
21 Nov 2023 | 36.28 | 36.35 | 35.70 | 35.88 | 35.88 | 7,345,000 |
20 Nov 2023 | 35.95 | 36.60 | 35.72 | 36.50 | 36.50 | 7,784,200 |
17 Nov 2023 | 35.78 | 36.09 | 35.52 | 36.06 | 36.06 | 8,447,200 |
16 Nov 2023 | 35.69 | 36.19 | 35.28 | 35.51 | 35.51 | 7,756,300 |
15 Nov 2023 | 35.51 | 36.46 | 35.50 | 35.76 | 35.76 | 10,580,600 |
14 Nov 2023 | 35.12 | 35.49 | 34.87 | 35.24 | 35.24 | 10,993,800 |
13 Nov 2023 | 33.79 | 34.39 | 33.69 | 34.17 | 34.17 | 7,144,400 |
10 Nov 2023 | 33.60 | 34.13 | 33.44 | 34.06 | 34.06 | 7,536,700 |
09 Nov 2023 | 34.42 | 34.63 | 33.31 | 33.48 | 33.48 | 8,513,100 |
08 Nov 2023 | 33.75 | 34.71 | 33.72 | 34.17 | 34.17 | 14,144,100 |
07 Nov 2023 | 33.01 | 33.52 | 32.61 | 33.44 | 33.44 | 10,497,700 |
06 Nov 2023 | 33.63 | 33.73 | 32.46 | 32.92 | 32.92 | 8,225,800 |
03 Nov 2023 | 32.56 | 33.53 | 32.51 | 33.35 | 33.35 | 12,302,100 |
02 Nov 2023 | 31.66 | 32.09 | 31.57 | 32.02 | 32.02 | 9,711,700 |
01 Nov 2023 | 31.39 | 31.60 | 30.84 | 31.11 | 31.11 | 9,336,700 |
31 Oct 2023 | 31.14 | 31.32 | 30.76 | 31.25 | 31.25 | 9,104,300 |
30 Oct 2023 | 30.85 | 31.40 | 30.85 | 31.23 | 31.23 | 10,783,100 |
27 Oct 2023 | 31.76 | 31.80 | 30.60 | 30.65 | 30.65 | 10,826,500 |
26 Oct 2023 | 31.48 | 32.00 | 31.18 | 31.60 | 31.60 | 10,230,800 |
25 Oct 2023 | 31.86 | 31.93 | 31.33 | 31.41 | 31.41 | 11,186,400 |
24 Oct 2023 | 32.10 | 32.45 | 31.89 | 32.02 | 32.02 | 8,662,800 |
23 Oct 2023 | 32.00 | 32.59 | 31.78 | 32.04 | 32.04 | 12,427,600 |
20 Oct 2023 | 32.59 | 32.72 | 32.19 | 32.23 | 32.23 | 8,358,800 |
19 Oct 2023 | 33.21 | 33.62 | 32.66 | 32.71 | 32.71 | 13,407,100 |
18 Oct 2023 | 34.10 | 34.10 | 33.02 | 33.14 | 33.14 | 14,724,500 |
17 Oct 2023 | 34.33 | 35.19 | 34.27 | 34.68 | 34.68 | 10,331,900 |
16 Oct 2023 | 34.11 | 34.75 | 33.89 | 34.42 | 34.42 | 10,136,900 |
13 Oct 2023 | 34.78 | 35.43 | 33.95 | 34.10 | 34.10 | 14,423,600 |
12 Oct 2023 | 37.01 | 37.07 | 34.92 | 35.15 | 35.15 | 29,838,600 |
11 Oct 2023 | 35.76 | 36.62 | 35.34 | 35.98 | 35.98 | 14,319,300 |
11 Oct 2023 | 0.1 Dividend | |||||
10 Oct 2023 | 35.74 | 36.67 | 35.71 | 35.83 | 35.73 | 12,365,700 |
09 Oct 2023 | 35.71 | 35.79 | 34.69 | 35.28 | 35.18 | 14,475,900 |
06 Oct 2023 | 36.33 | 37.33 | 36.26 | 37.00 | 36.90 | 9,782,700 |
05 Oct 2023 | 36.47 | 36.65 | 36.01 | 36.44 | 36.34 | 8,342,200 |
04 Oct 2023 | 35.47 | 36.26 | 35.36 | 36.06 | 35.96 | 9,430,500 |
03 Oct 2023 | 36.14 | 36.29 | 35.13 | 35.24 | 35.14 | 9,406,100 |
02 Oct 2023 | 36.97 | 37.20 | 36.30 | 36.45 | 36.35 | 5,799,800 |
29 Sept 2023 | 37.25 | 37.48 | 36.74 | 37.00 | 36.90 | 7,985,500 |
28 Sept 2023 | 36.70 | 37.47 | 36.41 | 36.95 | 36.85 | 8,247,600 |
27 Sept 2023 | 36.77 | 37.15 | 36.53 | 36.66 | 36.56 | 7,996,900 |
26 Sept 2023 | 37.20 | 37.70 | 36.72 | 36.77 | 36.67 | 8,988,900 |
25 Sept 2023 | 37.40 | 37.73 | 37.10 | 37.56 | 37.46 | 7,346,900 |
22 Sept 2023 | 38.38 | 38.42 | 37.52 | 37.67 | 37.56 | 7,754,200 |
21 Sept 2023 | 38.58 | 38.93 | 38.21 | 38.30 | 38.19 | 7,938,900 |
20 Sept 2023 | 39.77 | 39.87 | 38.77 | 38.88 | 38.77 | 7,000,200 |
19 Sept 2023 | 38.87 | 39.52 | 38.64 | 39.45 | 39.34 | 8,175,500 |
18 Sept 2023 | 39.58 | 39.83 | 38.73 | 38.89 | 38.78 | 8,517,700 |
15 Sept 2023 | 39.30 | 40.11 | 39.11 | 39.90 | 39.79 | 9,841,100 |
14 Sept 2023 | 40.20 | 40.28 | 38.93 | 39.33 | 39.22 | 13,190,400 |
13 Sept 2023 | 39.50 | 40.10 | 39.28 | 39.55 | 39.44 | 11,263,000 |
12 Sept 2023 | 40.91 | 41.25 | 40.60 | 40.69 | 40.58 | 6,840,000 |
11 Sept 2023 | 41.10 | 41.19 | 40.73 | 40.84 | 40.73 | 6,422,500 |
08 Sept 2023 | 41.15 | 41.50 | 40.75 | 40.82 | 40.71 | 8,049,900 |
07 Sept 2023 | 41.50 | 41.67 | 40.97 | 41.13 | 41.02 | 7,242,800 |
06 Sept 2023 | 41.49 | 42.71 | 41.49 | 41.71 | 41.59 | 7,535,200 |
05 Sept 2023 | 42.48 | 42.51 | 41.31 | 41.76 | 41.64 | 8,261,200 |
01 Sept 2023 | 43.10 | 43.19 | 42.34 | 42.86 | 42.74 | 5,199,300 |
31 Aug 2023 | 43.54 | 43.58 | 42.43 | 42.88 | 42.76 | 6,506,500 |
30 Aug 2023 | 43.78 | 43.85 | 43.22 | 43.23 | 43.11 | 5,511,900 |
29 Aug 2023 | 42.37 | 44.06 | 42.24 | 43.77 | 43.65 | 8,969,800 |
28 Aug 2023 | 41.73 | 42.44 | 41.73 | 42.41 | 42.29 | 4,454,500 |
25 Aug 2023 | 42.10 | 42.16 | 41.14 | 41.70 | 41.58 | 5,804,500 |
24 Aug 2023 | 42.00 | 42.48 | 41.71 | 41.90 | 41.78 | 5,478,200 |
23 Aug 2023 | 41.61 | 42.40 | 41.26 | 42.20 | 42.08 | 7,094,300 |
22 Aug 2023 | 42.02 | 42.16 | 41.23 | 41.61 | 41.49 | 4,249,600 |
21 Aug 2023 | 41.69 | 41.86 | 41.23 | 41.74 | 41.62 | 4,164,700 |
18 Aug 2023 | 41.34 | 41.63 | 41.10 | 41.49 | 41.37 | 6,281,100 |
17 Aug 2023 | 42.67 | 42.75 | 41.72 | 41.78 | 41.66 | 6,408,100 |
16 Aug 2023 | 43.04 | 43.75 | 42.56 | 42.67 | 42.55 | 5,617,100 |
15 Aug 2023 | 43.88 | 44.06 | 42.96 | 43.02 | 42.90 | 7,020,200 |
14 Aug 2023 | 44.00 | 44.34 | 43.70 | 44.23 | 44.11 | 6,363,300 |
11 Aug 2023 | 44.60 | 44.69 | 44.10 | 44.17 | 44.05 | 5,485,300 |
10 Aug 2023 | 45.43 | 45.71 | 44.49 | 44.86 | 44.73 | 6,926,200 |
09 Aug 2023 | 45.74 | 46.09 | 44.75 | 45.03 | 44.90 | 6,073,200 |
08 Aug 2023 | 44.62 | 45.94 | 44.60 | 45.79 | 45.66 | 5,892,100 |
07 Aug 2023 | 44.69 | 45.42 | 44.49 | 45.24 | 45.11 | 5,994,000 |
04 Aug 2023 | 44.47 | 44.81 | 44.21 | 44.59 | 44.47 | 7,241,400 |
03 Aug 2023 | 44.32 | 44.64 | 44.02 | 44.19 | 44.07 | 7,096,100 |
02 Aug 2023 | 44.91 | 45.08 | 44.63 | 44.80 | 44.67 | 7,641,900 |
01 Aug 2023 | 45.74 | 45.75 | 44.26 | 45.40 | 45.27 | 9,002,800 |
31 Jul 2023 | 45.81 | 46.33 | 45.72 | 46.26 | 46.13 | 7,190,000 |
28 Jul 2023 | 46.06 | 46.15 | 45.49 | 45.72 | 45.59 | 8,272,200 |
27 Jul 2023 | 46.03 | 46.16 | 45.39 | 45.75 | 45.62 | 8,835,300 |
26 Jul 2023 | 46.44 | 46.78 | 45.97 | 46.43 | 46.30 | 8,056,600 |
25 Jul 2023 | 46.66 | 46.79 | 45.45 | 46.44 | 46.31 | 13,411,000 |
24 Jul 2023 | 48.11 | 48.25 | 47.33 | 47.48 | 47.35 | 9,434,100 |
21 Jul 2023 | 48.90 | 49.10 | 48.29 | 48.55 | 48.41 | 8,908,000 |
20 Jul 2023 | 48.13 | 48.80 | 47.70 | 48.69 | 48.55 | 10,591,000 |
19 Jul 2023 | 48.11 | 48.62 | 47.90 | 48.55 | 48.41 | 9,050,800 |
18 Jul 2023 | 46.81 | 48.39 | 46.72 | 48.37 | 48.24 | 11,647,000 |
17 Jul 2023 | 46.49 | 47.19 | 46.32 | 46.80 | 46.67 | 9,712,500 |
14 Jul 2023 | 47.78 | 47.82 | 45.94 | 46.49 | 46.36 | 18,153,400 |
14 Jul 2023 | 0.1 Dividend | |||||
13 Jul 2023 | 49.75 | 49.81 | 47.23 | 47.71 | 47.48 | 32,909,200 |
12 Jul 2023 | 48.70 | 49.04 | 47.88 | 47.95 | 47.72 | 15,383,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |