Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 35.28 | 36.38 | 35.22 | 36.36 | 36.36 | 1,463,800 |
30 Nov 2023 | 35.24 | 35.66 | 35.05 | 35.44 | 35.44 | 1,001,100 |
29 Nov 2023 | 34.81 | 35.40 | 34.81 | 35.19 | 35.19 | 990,500 |
28 Nov 2023 | 34.59 | 34.69 | 34.34 | 34.63 | 34.63 | 979,700 |
27 Nov 2023 | 34.90 | 34.90 | 34.55 | 34.67 | 34.67 | 754,400 |
24 Nov 2023 | 35.00 | 35.22 | 34.92 | 35.04 | 35.04 | 313,100 |
22 Nov 2023 | 34.88 | 35.03 | 34.67 | 34.91 | 34.91 | 838,900 |
21 Nov 2023 | 34.77 | 34.90 | 34.48 | 34.64 | 34.64 | 874,700 |
20 Nov 2023 | 34.92 | 35.17 | 34.69 | 34.90 | 34.90 | 726,200 |
17 Nov 2023 | 35.06 | 35.30 | 34.98 | 35.02 | 35.02 | 613,400 |
16 Nov 2023 | 34.98 | 35.19 | 34.54 | 34.75 | 34.75 | 862,700 |
15 Nov 2023 | 34.83 | 35.22 | 34.78 | 35.02 | 35.02 | 949,600 |
14 Nov 2023 | 34.74 | 35.36 | 34.54 | 34.81 | 34.81 | 1,099,600 |
13 Nov 2023 | 33.64 | 34.01 | 33.49 | 33.91 | 33.91 | 832,700 |
10 Nov 2023 | 33.56 | 34.09 | 33.16 | 33.93 | 33.93 | 1,119,700 |
10 Nov 2023 | 0.3 Dividend | |||||
09 Nov 2023 | 34.53 | 34.54 | 33.62 | 33.64 | 33.34 | 810,600 |
08 Nov 2023 | 34.52 | 34.62 | 34.17 | 34.30 | 33.99 | 736,500 |
07 Nov 2023 | 34.15 | 34.84 | 34.15 | 34.58 | 34.27 | 938,000 |
06 Nov 2023 | 34.56 | 34.88 | 33.99 | 34.35 | 34.04 | 817,500 |
03 Nov 2023 | 34.20 | 35.06 | 34.14 | 34.87 | 34.56 | 1,412,400 |
02 Nov 2023 | 33.02 | 33.49 | 32.75 | 33.45 | 33.15 | 823,800 |
01 Nov 2023 | 32.21 | 32.60 | 31.98 | 32.58 | 32.29 | 972,200 |
31 Oct 2023 | 32.03 | 32.24 | 31.92 | 32.18 | 31.89 | 800,300 |
30 Oct 2023 | 32.01 | 32.24 | 31.71 | 31.99 | 31.70 | 922,100 |
27 Oct 2023 | 32.21 | 32.21 | 31.38 | 31.68 | 31.40 | 1,357,800 |
26 Oct 2023 | 32.28 | 32.67 | 32.14 | 32.22 | 31.93 | 1,141,300 |
25 Oct 2023 | 32.40 | 32.57 | 32.02 | 32.15 | 31.86 | 1,253,800 |
24 Oct 2023 | 32.18 | 32.65 | 32.14 | 32.64 | 32.35 | 1,868,700 |
23 Oct 2023 | 32.00 | 32.32 | 31.79 | 32.06 | 31.77 | 1,566,200 |
20 Oct 2023 | 32.09 | 32.57 | 31.72 | 32.26 | 31.97 | 1,801,500 |
19 Oct 2023 | 32.49 | 32.99 | 32.03 | 32.16 | 31.87 | 1,823,300 |
18 Oct 2023 | 33.65 | 33.65 | 32.52 | 32.65 | 32.36 | 1,472,000 |
17 Oct 2023 | 33.56 | 34.59 | 33.55 | 34.18 | 33.88 | 1,713,900 |
16 Oct 2023 | 33.60 | 34.32 | 33.54 | 33.84 | 33.54 | 1,501,300 |
13 Oct 2023 | 34.07 | 34.30 | 33.19 | 33.26 | 32.96 | 1,370,600 |
12 Oct 2023 | 35.05 | 35.11 | 33.84 | 33.96 | 33.66 | 1,588,600 |
11 Oct 2023 | 35.37 | 35.58 | 34.69 | 34.91 | 34.60 | 1,380,300 |
10 Oct 2023 | 35.12 | 35.67 | 35.12 | 35.25 | 34.94 | 1,070,400 |
09 Oct 2023 | 35.34 | 35.57 | 35.02 | 35.21 | 34.90 | 998,900 |
06 Oct 2023 | 35.14 | 36.01 | 34.69 | 35.50 | 35.18 | 1,442,300 |
05 Oct 2023 | 34.88 | 35.63 | 34.70 | 35.33 | 35.01 | 1,359,400 |
04 Oct 2023 | 35.06 | 35.15 | 34.62 | 35.02 | 34.71 | 1,487,600 |
03 Oct 2023 | 35.47 | 35.69 | 34.65 | 35.05 | 34.74 | 2,979,800 |
02 Oct 2023 | 36.55 | 36.71 | 35.69 | 35.80 | 35.48 | 2,275,900 |
29 Sept 2023 | 37.15 | 37.46 | 36.41 | 36.63 | 36.30 | 1,580,700 |
28 Sept 2023 | 35.35 | 37.17 | 35.05 | 36.92 | 36.59 | 2,772,100 |
27 Sept 2023 | 36.38 | 36.48 | 35.86 | 36.24 | 35.92 | 2,103,200 |
26 Sept 2023 | 36.82 | 37.12 | 36.17 | 36.25 | 35.93 | 1,934,500 |
25 Sept 2023 | 37.05 | 37.24 | 36.76 | 37.07 | 36.74 | 1,297,100 |
22 Sept 2023 | 37.51 | 37.69 | 37.03 | 37.21 | 36.88 | 1,077,900 |
21 Sept 2023 | 37.74 | 37.79 | 36.98 | 37.49 | 37.16 | 1,213,300 |
20 Sept 2023 | 38.45 | 38.74 | 37.88 | 37.93 | 37.59 | 1,396,300 |
19 Sept 2023 | 38.35 | 38.78 | 38.11 | 38.23 | 37.89 | 1,852,600 |
18 Sept 2023 | 38.61 | 38.62 | 38.07 | 38.32 | 37.98 | 1,306,700 |
15 Sept 2023 | 38.24 | 38.76 | 38.13 | 38.67 | 38.33 | 5,539,100 |
14 Sept 2023 | 37.50 | 38.23 | 37.50 | 38.20 | 37.86 | 1,510,500 |
13 Sept 2023 | 37.22 | 37.47 | 37.00 | 37.21 | 36.88 | 1,326,600 |
12 Sept 2023 | 36.46 | 37.27 | 36.46 | 37.06 | 36.73 | 1,079,700 |
11 Sept 2023 | 37.26 | 37.39 | 36.31 | 36.37 | 36.05 | 1,128,500 |
08 Sept 2023 | 36.58 | 37.10 | 36.51 | 37.04 | 36.71 | 1,169,700 |
07 Sept 2023 | 36.63 | 37.17 | 36.19 | 36.58 | 36.25 | 1,546,700 |
06 Sept 2023 | 36.75 | 37.26 | 36.37 | 36.84 | 36.51 | 1,464,000 |
05 Sept 2023 | 36.36 | 36.65 | 35.90 | 36.41 | 36.09 | 2,280,900 |
01 Sept 2023 | 35.93 | 36.37 | 35.73 | 36.34 | 36.02 | 917,600 |
31 Aug 2023 | 35.98 | 36.03 | 35.66 | 35.69 | 35.37 | 884,200 |
30 Aug 2023 | 35.67 | 35.87 | 35.56 | 35.77 | 35.45 | 699,800 |
29 Aug 2023 | 35.15 | 35.74 | 34.97 | 35.57 | 35.25 | 1,146,900 |
28 Aug 2023 | 34.96 | 35.44 | 34.89 | 35.08 | 34.77 | 831,200 |
25 Aug 2023 | 34.64 | 35.02 | 34.38 | 34.73 | 34.42 | 763,600 |
24 Aug 2023 | 34.62 | 35.09 | 34.46 | 34.58 | 34.27 | 598,200 |
23 Aug 2023 | 34.41 | 34.85 | 34.22 | 34.67 | 34.36 | 836,400 |
22 Aug 2023 | 34.97 | 35.33 | 34.24 | 34.25 | 33.94 | 948,800 |
21 Aug 2023 | 34.32 | 34.43 | 34.00 | 34.24 | 33.93 | 875,000 |
18 Aug 2023 | 33.85 | 34.23 | 33.85 | 34.14 | 33.84 | 722,700 |
17 Aug 2023 | 34.41 | 34.55 | 33.74 | 34.03 | 33.73 | 893,400 |
16 Aug 2023 | 34.23 | 34.75 | 34.22 | 34.24 | 33.93 | 729,800 |
15 Aug 2023 | 34.52 | 34.56 | 34.23 | 34.45 | 34.14 | 1,171,400 |
14 Aug 2023 | 34.84 | 35.09 | 34.55 | 34.97 | 34.66 | 712,000 |
11 Aug 2023 | 34.59 | 35.14 | 34.59 | 35.02 | 34.71 | 708,400 |
11 Aug 2023 | 0.3 Dividend | |||||
10 Aug 2023 | 35.42 | 35.68 | 34.89 | 35.07 | 34.46 | 986,700 |
09 Aug 2023 | 35.42 | 35.53 | 35.02 | 35.12 | 34.51 | 830,800 |
08 Aug 2023 | 35.00 | 35.53 | 34.43 | 35.40 | 34.78 | 1,459,000 |
07 Aug 2023 | 35.38 | 35.61 | 35.17 | 35.57 | 34.95 | 1,550,000 |
04 Aug 2023 | 35.69 | 36.10 | 35.44 | 35.50 | 34.88 | 1,484,400 |
03 Aug 2023 | 35.52 | 35.92 | 35.32 | 35.68 | 35.06 | 1,633,900 |
02 Aug 2023 | 35.77 | 36.00 | 35.38 | 35.89 | 35.27 | 1,419,800 |
01 Aug 2023 | 36.70 | 36.71 | 36.03 | 36.16 | 35.53 | 2,082,600 |
31 Jul 2023 | 37.08 | 37.20 | 36.72 | 36.79 | 36.15 | 1,142,000 |
28 Jul 2023 | 37.42 | 37.47 | 36.73 | 36.90 | 36.26 | 1,082,800 |
27 Jul 2023 | 37.06 | 37.73 | 36.83 | 36.96 | 36.32 | 2,549,200 |
26 Jul 2023 | 36.92 | 37.26 | 36.80 | 37.06 | 36.42 | 1,073,600 |
25 Jul 2023 | 36.96 | 37.42 | 36.94 | 36.94 | 36.30 | 925,100 |
24 Jul 2023 | 36.88 | 37.42 | 36.79 | 36.95 | 36.31 | 1,013,000 |
21 Jul 2023 | 37.00 | 37.12 | 36.55 | 36.82 | 36.18 | 1,199,100 |
20 Jul 2023 | 36.65 | 36.96 | 36.53 | 36.91 | 36.27 | 810,300 |
19 Jul 2023 | 36.69 | 36.90 | 36.50 | 36.68 | 36.04 | 896,800 |
18 Jul 2023 | 35.76 | 36.76 | 35.76 | 36.50 | 35.87 | 1,308,300 |
17 Jul 2023 | 35.38 | 35.73 | 35.18 | 35.54 | 34.92 | 1,112,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |