Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 54.72 | 55.41 | 54.38 | 54.92 | 54.92 | 654,400 |
07 Dec 2023 | 54.98 | 55.05 | 54.40 | 54.75 | 54.75 | 791,400 |
06 Dec 2023 | 55.31 | 56.25 | 54.96 | 55.00 | 55.00 | 804,300 |
05 Dec 2023 | 55.47 | 56.02 | 54.60 | 54.71 | 54.71 | 705,500 |
04 Dec 2023 | 55.36 | 56.71 | 55.09 | 56.04 | 56.04 | 1,281,000 |
01 Dec 2023 | 54.09 | 55.72 | 53.61 | 55.68 | 55.68 | 1,696,000 |
30 Nov 2023 | 54.60 | 54.71 | 53.85 | 53.91 | 53.91 | 1,055,300 |
29 Nov 2023 | 55.11 | 55.25 | 54.02 | 54.22 | 54.22 | 1,170,200 |
28 Nov 2023 | 54.11 | 54.32 | 53.30 | 53.76 | 53.76 | 934,900 |
27 Nov 2023 | 54.35 | 54.40 | 53.80 | 54.24 | 54.24 | 861,000 |
24 Nov 2023 | 54.42 | 55.08 | 54.23 | 54.75 | 54.75 | 375,900 |
22 Nov 2023 | 54.75 | 54.86 | 54.20 | 54.35 | 54.35 | 790,800 |
21 Nov 2023 | 55.72 | 55.99 | 54.10 | 54.39 | 54.39 | 969,500 |
20 Nov 2023 | 55.82 | 56.40 | 55.63 | 56.16 | 56.16 | 883,900 |
17 Nov 2023 | 55.31 | 56.08 | 54.99 | 56.03 | 56.03 | 723,400 |
16 Nov 2023 | 55.11 | 55.84 | 54.13 | 54.57 | 54.57 | 4,058,500 |
16 Nov 2023 | 0.46 Dividend | |||||
15 Nov 2023 | 55.28 | 56.29 | 55.28 | 55.89 | 55.43 | 3,942,300 |
14 Nov 2023 | 53.53 | 55.35 | 53.53 | 55.04 | 54.59 | 935,600 |
13 Nov 2023 | 52.43 | 52.87 | 51.89 | 52.48 | 52.05 | 812,000 |
10 Nov 2023 | 52.02 | 52.86 | 51.80 | 52.62 | 52.19 | 934,700 |
09 Nov 2023 | 51.90 | 53.08 | 51.75 | 51.88 | 51.45 | 2,009,700 |
08 Nov 2023 | 52.75 | 52.76 | 51.50 | 51.78 | 51.35 | 1,125,200 |
07 Nov 2023 | 52.71 | 52.94 | 52.08 | 52.81 | 52.38 | 868,500 |
06 Nov 2023 | 53.83 | 54.56 | 53.15 | 53.27 | 52.83 | 981,800 |
03 Nov 2023 | 53.77 | 56.44 | 53.34 | 53.51 | 53.07 | 3,341,500 |
02 Nov 2023 | 48.94 | 49.07 | 46.71 | 49.04 | 48.64 | 3,525,100 |
01 Nov 2023 | 48.34 | 48.52 | 47.48 | 48.24 | 47.84 | 1,096,500 |
31 Oct 2023 | 47.66 | 48.47 | 47.35 | 48.09 | 47.69 | 1,212,900 |
30 Oct 2023 | 48.20 | 48.38 | 47.25 | 47.84 | 47.45 | 1,392,600 |
27 Oct 2023 | 49.49 | 49.55 | 47.46 | 47.65 | 47.26 | 1,414,900 |
26 Oct 2023 | 50.64 | 50.84 | 49.10 | 49.48 | 49.07 | 1,069,800 |
25 Oct 2023 | 50.47 | 50.51 | 49.42 | 49.92 | 49.51 | 788,300 |
24 Oct 2023 | 50.81 | 51.03 | 50.32 | 50.82 | 50.40 | 664,400 |
23 Oct 2023 | 50.44 | 51.52 | 50.34 | 50.62 | 50.20 | 866,900 |
20 Oct 2023 | 50.70 | 51.61 | 50.70 | 50.92 | 50.50 | 972,600 |
19 Oct 2023 | 51.56 | 51.63 | 50.30 | 50.49 | 50.07 | 759,900 |
18 Oct 2023 | 52.71 | 52.71 | 51.17 | 51.38 | 50.96 | 1,428,200 |
17 Oct 2023 | 52.71 | 53.83 | 52.69 | 53.36 | 52.92 | 628,800 |
16 Oct 2023 | 52.61 | 53.45 | 52.44 | 53.06 | 52.62 | 523,700 |
13 Oct 2023 | 52.87 | 53.12 | 52.04 | 52.21 | 51.78 | 711,300 |
12 Oct 2023 | 54.17 | 54.17 | 52.56 | 52.79 | 52.36 | 757,700 |
11 Oct 2023 | 54.45 | 54.74 | 54.18 | 54.59 | 54.14 | 862,500 |
10 Oct 2023 | 54.03 | 54.27 | 53.50 | 54.09 | 53.64 | 714,100 |
09 Oct 2023 | 53.36 | 54.29 | 53.01 | 53.94 | 53.50 | 838,400 |
06 Oct 2023 | 52.01 | 54.43 | 51.82 | 54.18 | 53.73 | 1,437,300 |
05 Oct 2023 | 52.37 | 53.01 | 51.77 | 52.27 | 51.84 | 1,007,900 |
04 Oct 2023 | 52.03 | 52.75 | 51.75 | 52.62 | 52.19 | 603,300 |
03 Oct 2023 | 52.03 | 52.63 | 51.53 | 52.03 | 51.60 | 850,600 |
02 Oct 2023 | 53.34 | 53.68 | 52.77 | 52.87 | 52.43 | 511,900 |
29 Sept 2023 | 54.01 | 54.49 | 53.53 | 53.61 | 53.17 | 803,800 |
28 Sept 2023 | 52.34 | 54.10 | 52.20 | 53.65 | 53.21 | 1,016,100 |
27 Sept 2023 | 53.25 | 53.25 | 52.16 | 52.49 | 52.06 | 750,700 |
26 Sept 2023 | 53.75 | 54.09 | 52.71 | 52.79 | 52.36 | 886,000 |
25 Sept 2023 | 52.72 | 54.57 | 52.70 | 54.41 | 53.96 | 1,000,500 |
22 Sept 2023 | 54.26 | 54.59 | 53.16 | 53.33 | 52.89 | 862,300 |
21 Sept 2023 | 54.48 | 54.80 | 53.84 | 53.86 | 53.42 | 662,700 |
20 Sept 2023 | 56.87 | 57.02 | 55.35 | 55.39 | 54.93 | 1,208,000 |
19 Sept 2023 | 56.35 | 56.71 | 56.00 | 56.40 | 55.94 | 458,200 |
18 Sept 2023 | 57.01 | 57.01 | 56.05 | 56.25 | 55.79 | 616,600 |
15 Sept 2023 | 56.35 | 57.32 | 56.00 | 57.23 | 56.76 | 1,196,800 |
14 Sept 2023 | 56.00 | 56.53 | 54.69 | 56.52 | 56.05 | 1,480,600 |
13 Sept 2023 | 58.00 | 58.33 | 55.25 | 55.71 | 55.25 | 1,512,300 |
12 Sept 2023 | 57.35 | 58.95 | 57.30 | 58.15 | 57.67 | 924,900 |
11 Sept 2023 | 57.88 | 57.93 | 56.89 | 57.54 | 57.07 | 698,300 |
08 Sept 2023 | 58.07 | 58.25 | 57.18 | 57.33 | 56.86 | 991,100 |
07 Sept 2023 | 59.04 | 59.07 | 57.55 | 57.70 | 57.23 | 885,700 |
06 Sept 2023 | 58.68 | 59.91 | 58.60 | 59.52 | 59.03 | 1,386,200 |
05 Sept 2023 | 58.87 | 58.87 | 58.20 | 58.67 | 58.19 | 750,600 |
01 Sept 2023 | 58.84 | 59.57 | 58.78 | 58.95 | 58.46 | 834,900 |
31 Aug 2023 | 58.60 | 59.17 | 58.50 | 58.82 | 58.34 | 906,900 |
30 Aug 2023 | 58.38 | 59.05 | 58.29 | 58.58 | 58.10 | 736,600 |
29 Aug 2023 | 56.73 | 58.31 | 56.53 | 58.29 | 57.81 | 791,500 |
28 Aug 2023 | 57.20 | 57.66 | 56.82 | 56.95 | 56.48 | 626,100 |
25 Aug 2023 | 56.58 | 57.21 | 56.09 | 56.54 | 56.07 | 1,154,600 |
24 Aug 2023 | 56.27 | 56.73 | 56.11 | 56.23 | 55.77 | 943,600 |
23 Aug 2023 | 55.57 | 56.75 | 55.39 | 56.57 | 56.10 | 838,300 |
22 Aug 2023 | 55.76 | 55.90 | 55.46 | 55.84 | 55.38 | 837,900 |
21 Aug 2023 | 56.10 | 56.10 | 55.08 | 55.61 | 55.15 | 891,900 |
18 Aug 2023 | 54.08 | 55.93 | 53.91 | 55.64 | 55.18 | 1,168,400 |
17 Aug 2023 | 56.15 | 56.43 | 54.59 | 54.73 | 54.28 | 1,964,800 |
17 Aug 2023 | 0.46 Dividend | |||||
16 Aug 2023 | 56.36 | 56.72 | 56.03 | 56.13 | 55.21 | 4,570,700 |
15 Aug 2023 | 56.94 | 57.18 | 56.59 | 56.76 | 55.83 | 1,683,500 |
14 Aug 2023 | 57.00 | 57.50 | 56.50 | 57.42 | 56.48 | 1,347,900 |
11 Aug 2023 | 58.65 | 58.79 | 57.25 | 57.25 | 56.31 | 2,688,300 |
10 Aug 2023 | 60.16 | 60.55 | 58.52 | 58.91 | 57.95 | 2,685,900 |
09 Aug 2023 | 59.72 | 59.88 | 58.74 | 59.33 | 58.36 | 987,400 |
08 Aug 2023 | 59.92 | 59.95 | 58.93 | 59.82 | 58.84 | 1,119,700 |
07 Aug 2023 | 61.62 | 61.85 | 60.31 | 61.12 | 60.12 | 950,300 |
04 Aug 2023 | 65.27 | 65.27 | 60.26 | 60.90 | 59.90 | 2,184,600 |
03 Aug 2023 | 62.45 | 63.72 | 62.22 | 63.06 | 62.03 | 1,613,200 |
02 Aug 2023 | 63.16 | 63.53 | 62.46 | 62.90 | 61.87 | 1,066,100 |
01 Aug 2023 | 63.84 | 64.68 | 63.45 | 63.99 | 62.94 | 1,313,700 |
31 Jul 2023 | 63.84 | 64.50 | 63.59 | 64.33 | 63.28 | 778,000 |
28 Jul 2023 | 63.83 | 64.24 | 63.48 | 63.75 | 62.71 | 1,781,400 |
27 Jul 2023 | 63.49 | 63.82 | 63.00 | 63.15 | 62.12 | 1,383,100 |
26 Jul 2023 | 62.09 | 62.90 | 62.09 | 62.82 | 61.79 | 1,095,000 |
25 Jul 2023 | 62.13 | 62.84 | 62.01 | 62.43 | 61.41 | 629,800 |
24 Jul 2023 | 62.29 | 62.69 | 62.06 | 62.37 | 61.35 | 911,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |