Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 31.52 | 32.59 | 31.52 | 32.36 | 32.36 | 31,642,900 |
30 Nov 2023 | 31.75 | 32.27 | 31.58 | 31.60 | 31.60 | 45,236,500 |
30 Nov 2023 | 0.09 Dividend | |||||
29 Nov 2023 | 31.87 | 32.29 | 31.42 | 31.60 | 31.51 | 85,193,700 |
28 Nov 2023 | 28.44 | 29.00 | 28.33 | 28.89 | 28.81 | 18,156,700 |
27 Nov 2023 | 28.02 | 28.52 | 27.94 | 28.50 | 28.42 | 19,878,800 |
24 Nov 2023 | 28.17 | 28.50 | 28.12 | 28.18 | 28.10 | 6,941,400 |
22 Nov 2023 | 28.06 | 28.35 | 27.84 | 28.10 | 28.02 | 11,338,100 |
21 Nov 2023 | 28.25 | 28.57 | 27.70 | 27.90 | 27.82 | 19,693,500 |
20 Nov 2023 | 28.18 | 28.77 | 28.14 | 28.52 | 28.44 | 19,348,500 |
17 Nov 2023 | 27.86 | 28.03 | 27.53 | 28.03 | 27.95 | 19,919,800 |
16 Nov 2023 | 27.93 | 28.19 | 27.42 | 27.48 | 27.40 | 16,692,000 |
15 Nov 2023 | 28.07 | 28.23 | 27.73 | 28.14 | 28.06 | 19,628,900 |
14 Nov 2023 | 27.45 | 28.42 | 27.41 | 28.20 | 28.12 | 24,219,700 |
13 Nov 2023 | 26.73 | 27.11 | 26.64 | 26.90 | 26.82 | 16,394,300 |
10 Nov 2023 | 26.71 | 27.00 | 26.30 | 26.85 | 26.77 | 16,946,700 |
09 Nov 2023 | 27.71 | 27.71 | 26.63 | 26.65 | 26.57 | 16,045,900 |
08 Nov 2023 | 28.34 | 28.36 | 27.52 | 27.56 | 27.48 | 18,282,600 |
07 Nov 2023 | 28.81 | 28.95 | 28.06 | 28.41 | 28.33 | 18,254,100 |
06 Nov 2023 | 29.77 | 29.82 | 28.99 | 29.11 | 29.03 | 12,412,100 |
03 Nov 2023 | 29.38 | 30.06 | 29.33 | 29.77 | 29.69 | 17,415,600 |
02 Nov 2023 | 28.44 | 28.86 | 28.16 | 28.80 | 28.72 | 15,531,400 |
01 Nov 2023 | 28.73 | 28.80 | 27.73 | 28.00 | 27.92 | 17,364,000 |
31 Oct 2023 | 27.50 | 28.31 | 27.34 | 28.20 | 28.12 | 17,507,200 |
30 Oct 2023 | 27.55 | 27.72 | 26.79 | 27.36 | 27.28 | 23,227,300 |
27 Oct 2023 | 28.49 | 28.63 | 27.12 | 27.22 | 27.14 | 25,825,600 |
26 Oct 2023 | 29.81 | 30.22 | 28.43 | 28.55 | 28.47 | 22,788,200 |
25 Oct 2023 | 28.55 | 29.14 | 27.71 | 29.01 | 28.93 | 24,400,400 |
24 Oct 2023 | 28.39 | 29.78 | 28.01 | 28.56 | 28.48 | 26,058,100 |
23 Oct 2023 | 29.33 | 29.90 | 29.21 | 29.22 | 29.14 | 17,917,700 |
20 Oct 2023 | 29.88 | 30.25 | 29.45 | 29.66 | 29.58 | 21,633,500 |
19 Oct 2023 | 29.10 | 29.96 | 29.06 | 29.33 | 29.25 | 18,053,800 |
18 Oct 2023 | 29.84 | 29.99 | 29.46 | 29.48 | 29.40 | 14,318,900 |
17 Oct 2023 | 29.80 | 30.61 | 29.78 | 30.33 | 30.24 | 19,812,300 |
16 Oct 2023 | 29.91 | 30.18 | 29.65 | 30.06 | 29.97 | 14,711,500 |
13 Oct 2023 | 30.00 | 30.23 | 29.54 | 29.66 | 29.58 | 16,710,500 |
12 Oct 2023 | 30.69 | 30.70 | 30.03 | 30.32 | 30.23 | 11,355,500 |
11 Oct 2023 | 31.73 | 31.98 | 30.78 | 30.98 | 30.89 | 10,673,700 |
10 Oct 2023 | 30.89 | 31.66 | 30.71 | 31.48 | 31.39 | 11,985,700 |
09 Oct 2023 | 30.49 | 31.27 | 30.33 | 30.99 | 30.90 | 9,112,000 |
06 Oct 2023 | 30.10 | 31.36 | 29.87 | 30.90 | 30.81 | 22,412,900 |
05 Oct 2023 | 30.78 | 31.14 | 29.72 | 30.31 | 30.22 | 25,255,400 |
04 Oct 2023 | 31.35 | 31.50 | 30.63 | 31.04 | 30.95 | 13,412,200 |
03 Oct 2023 | 32.05 | 32.19 | 31.31 | 31.38 | 31.29 | 13,060,900 |
02 Oct 2023 | 32.84 | 33.06 | 32.16 | 32.47 | 32.38 | 10,966,100 |
29 Sept 2023 | 33.31 | 33.42 | 32.76 | 32.97 | 32.88 | 13,585,000 |
28 Sept 2023 | 32.29 | 33.40 | 32.07 | 33.16 | 33.07 | 12,673,800 |
27 Sept 2023 | 32.41 | 32.55 | 31.97 | 32.35 | 32.26 | 8,339,100 |
26 Sept 2023 | 32.61 | 33.01 | 32.21 | 32.26 | 32.17 | 8,250,800 |
25 Sept 2023 | 32.38 | 33.19 | 32.27 | 33.06 | 32.97 | 7,283,400 |
22 Sept 2023 | 33.00 | 33.58 | 32.50 | 32.58 | 32.49 | 14,272,000 |
21 Sept 2023 | 32.91 | 33.44 | 32.69 | 32.71 | 32.62 | 11,338,000 |
20 Sept 2023 | 34.08 | 34.13 | 33.16 | 33.20 | 33.11 | 10,807,900 |
19 Sept 2023 | 33.45 | 34.31 | 33.35 | 33.96 | 33.86 | 9,546,700 |
18 Sept 2023 | 33.75 | 33.95 | 33.31 | 33.34 | 33.25 | 10,471,500 |
15 Sept 2023 | 33.54 | 34.60 | 33.42 | 33.95 | 33.85 | 19,627,500 |
14 Sept 2023 | 33.60 | 33.80 | 33.03 | 33.66 | 33.56 | 11,797,300 |
13 Sept 2023 | 33.94 | 34.30 | 33.43 | 33.66 | 33.56 | 14,287,400 |
12 Sept 2023 | 32.76 | 33.77 | 32.76 | 33.47 | 33.37 | 15,578,400 |
11 Sept 2023 | 33.08 | 33.27 | 32.50 | 32.62 | 32.53 | 11,777,000 |
08 Sept 2023 | 32.60 | 33.13 | 32.54 | 32.95 | 32.86 | 12,121,900 |
07 Sept 2023 | 32.41 | 32.62 | 32.02 | 32.57 | 32.48 | 12,291,800 |
06 Sept 2023 | 33.05 | 33.41 | 32.53 | 32.82 | 32.73 | 11,731,900 |
05 Sept 2023 | 33.36 | 33.48 | 33.03 | 33.28 | 33.19 | 9,169,600 |
01 Sept 2023 | 33.59 | 33.84 | 33.26 | 33.54 | 33.44 | 8,803,600 |
31 Aug 2023 | 33.51 | 34.03 | 33.29 | 33.51 | 33.41 | 10,168,400 |
31 Aug 2023 | 0.09 Dividend | |||||
30 Aug 2023 | 33.46 | 33.70 | 33.35 | 33.39 | 33.21 | 7,856,500 |
29 Aug 2023 | 33.22 | 33.51 | 33.08 | 33.46 | 33.27 | 7,511,900 |
28 Aug 2023 | 33.26 | 33.45 | 32.93 | 33.12 | 32.94 | 7,393,500 |
25 Aug 2023 | 33.07 | 33.30 | 32.05 | 32.95 | 32.77 | 14,298,000 |
24 Aug 2023 | 33.40 | 33.58 | 32.76 | 32.88 | 32.70 | 7,875,600 |
23 Aug 2023 | 32.84 | 33.57 | 32.76 | 33.56 | 33.37 | 10,262,700 |
22 Aug 2023 | 33.47 | 33.48 | 32.85 | 32.93 | 32.75 | 8,634,600 |
21 Aug 2023 | 33.25 | 33.41 | 32.98 | 33.27 | 33.09 | 10,766,100 |
18 Aug 2023 | 32.58 | 33.20 | 32.57 | 33.12 | 32.94 | 11,778,200 |
17 Aug 2023 | 33.07 | 33.33 | 32.76 | 32.92 | 32.74 | 11,476,100 |
16 Aug 2023 | 33.15 | 33.28 | 32.71 | 32.82 | 32.64 | 15,254,600 |
15 Aug 2023 | 33.60 | 33.78 | 33.22 | 33.30 | 33.12 | 13,365,800 |
14 Aug 2023 | 33.45 | 34.21 | 33.42 | 34.07 | 33.88 | 15,853,800 |
11 Aug 2023 | 34.03 | 34.17 | 33.42 | 33.89 | 33.70 | 20,514,200 |
10 Aug 2023 | 36.30 | 36.36 | 34.00 | 34.16 | 33.97 | 25,601,500 |
09 Aug 2023 | 36.50 | 36.81 | 36.21 | 36.26 | 36.06 | 8,254,500 |
08 Aug 2023 | 36.28 | 36.88 | 36.10 | 36.84 | 36.64 | 10,281,700 |
07 Aug 2023 | 36.83 | 37.10 | 36.36 | 37.09 | 36.88 | 9,910,700 |
04 Aug 2023 | 36.85 | 37.09 | 36.37 | 36.57 | 36.37 | 12,405,300 |
03 Aug 2023 | 37.19 | 37.19 | 36.63 | 36.92 | 36.72 | 14,754,800 |
02 Aug 2023 | 37.63 | 37.83 | 37.26 | 37.39 | 37.18 | 15,516,400 |
01 Aug 2023 | 38.04 | 38.36 | 37.90 | 38.12 | 37.91 | 10,232,100 |
31 Jul 2023 | 38.15 | 38.37 | 37.80 | 38.37 | 38.16 | 12,138,200 |
28 Jul 2023 | 38.75 | 38.98 | 37.74 | 38.05 | 37.84 | 17,473,700 |
27 Jul 2023 | 38.73 | 39.45 | 38.53 | 38.97 | 38.75 | 17,589,300 |
26 Jul 2023 | 37.96 | 38.45 | 37.64 | 38.29 | 38.08 | 15,673,500 |
25 Jul 2023 | 37.73 | 38.78 | 37.11 | 37.92 | 37.71 | 30,599,100 |
24 Jul 2023 | 38.87 | 39.48 | 38.76 | 39.30 | 39.08 | 18,209,200 |
21 Jul 2023 | 39.64 | 39.67 | 38.34 | 38.55 | 38.34 | 13,619,500 |
20 Jul 2023 | 38.97 | 39.33 | 38.72 | 39.26 | 39.04 | 10,626,400 |
19 Jul 2023 | 39.30 | 39.58 | 39.16 | 39.23 | 39.01 | 12,775,300 |
18 Jul 2023 | 38.74 | 39.19 | 38.55 | 39.13 | 38.91 | 13,306,900 |
17 Jul 2023 | 39.48 | 39.54 | 38.51 | 38.75 | 38.54 | 16,143,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |