Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 41.34 | 41.42 | 41.23 | 41.24 | 41.24 | 2,038,075 |
07 Dec 2023 | 41.48 | 41.67 | 41.24 | 41.32 | 41.32 | 10,654,200 |
06 Dec 2023 | 41.32 | 41.65 | 40.96 | 41.36 | 41.36 | 14,833,000 |
05 Dec 2023 | 42.32 | 42.77 | 42.25 | 42.57 | 42.57 | 7,271,800 |
04 Dec 2023 | 42.55 | 42.96 | 42.42 | 42.50 | 42.50 | 6,543,600 |
01 Dec 2023 | 42.15 | 42.63 | 42.12 | 42.60 | 42.60 | 6,697,700 |
30 Nov 2023 | 41.91 | 42.05 | 41.74 | 42.04 | 42.04 | 8,996,700 |
29 Nov 2023 | 41.88 | 41.98 | 41.69 | 41.76 | 41.76 | 4,839,100 |
28 Nov 2023 | 41.44 | 42.00 | 41.42 | 41.82 | 41.82 | 7,042,800 |
27 Nov 2023 | 41.44 | 41.61 | 41.24 | 41.44 | 41.44 | 6,601,700 |
24 Nov 2023 | 41.31 | 41.48 | 41.28 | 41.47 | 41.47 | 3,153,700 |
22 Nov 2023 | 40.85 | 41.22 | 40.74 | 41.19 | 41.19 | 8,223,300 |
21 Nov 2023 | 40.85 | 40.94 | 40.57 | 40.76 | 40.76 | 6,271,300 |
20 Nov 2023 | 40.65 | 40.97 | 40.64 | 40.84 | 40.84 | 6,399,800 |
17 Nov 2023 | 40.80 | 40.97 | 40.51 | 40.82 | 40.82 | 6,658,700 |
16 Nov 2023 | 40.70 | 40.95 | 40.13 | 40.70 | 40.70 | 10,810,000 |
15 Nov 2023 | 40.45 | 40.77 | 40.18 | 40.75 | 40.75 | 9,460,300 |
14 Nov 2023 | 40.23 | 40.42 | 39.96 | 40.22 | 40.22 | 12,681,100 |
13 Nov 2023 | 40.09 | 40.17 | 39.94 | 40.00 | 40.00 | 11,639,600 |
10 Nov 2023 | 40.19 | 40.29 | 39.70 | 40.02 | 40.02 | 12,271,600 |
09 Nov 2023 | 40.25 | 40.44 | 40.01 | 40.11 | 40.11 | 10,842,100 |
08 Nov 2023 | 40.49 | 40.81 | 40.05 | 40.20 | 40.20 | 7,776,100 |
07 Nov 2023 | 40.46 | 40.70 | 40.41 | 40.51 | 40.51 | 5,770,600 |
06 Nov 2023 | 40.75 | 40.88 | 40.46 | 40.54 | 40.54 | 8,741,500 |
03 Nov 2023 | 40.95 | 41.21 | 40.59 | 40.67 | 40.67 | 7,991,000 |
02 Nov 2023 | 39.95 | 40.69 | 39.76 | 40.67 | 40.67 | 8,319,000 |
01 Nov 2023 | 40.29 | 40.39 | 39.63 | 39.90 | 39.90 | 9,527,200 |
31 Oct 2023 | 40.28 | 40.57 | 39.80 | 40.17 | 40.17 | 14,571,000 |
30 Oct 2023 | 39.50 | 40.45 | 39.49 | 40.25 | 40.25 | 10,301,400 |
27 Oct 2023 | 39.72 | 40.36 | 39.19 | 39.30 | 39.30 | 14,405,900 |
26 Oct 2023 | 42.14 | 42.18 | 39.07 | 39.26 | 39.26 | 22,791,500 |
25 Oct 2023 | 42.53 | 43.01 | 42.50 | 42.82 | 42.82 | 6,894,400 |
24 Oct 2023 | 42.13 | 42.62 | 42.13 | 42.54 | 42.54 | 6,477,400 |
23 Oct 2023 | 42.65 | 42.68 | 42.09 | 42.13 | 42.13 | 5,989,400 |
20 Oct 2023 | 42.54 | 43.04 | 42.53 | 42.71 | 42.71 | 6,143,000 |
19 Oct 2023 | 42.91 | 43.03 | 42.51 | 42.61 | 42.61 | 6,791,500 |
18 Oct 2023 | 43.12 | 43.43 | 42.89 | 43.12 | 43.12 | 5,026,400 |
17 Oct 2023 | 42.77 | 43.21 | 42.59 | 43.19 | 43.19 | 5,318,000 |
16 Oct 2023 | 42.91 | 43.04 | 42.60 | 42.87 | 42.87 | 7,417,200 |
13 Oct 2023 | 42.25 | 42.73 | 42.25 | 42.66 | 42.66 | 5,753,800 |
12 Oct 2023 | 42.63 | 42.71 | 41.83 | 42.24 | 42.24 | 7,764,200 |
11 Oct 2023 | 42.64 | 42.85 | 42.37 | 42.56 | 42.56 | 6,706,000 |
10 Oct 2023 | 43.29 | 43.52 | 42.47 | 42.49 | 42.49 | 10,771,100 |
09 Oct 2023 | 42.00 | 42.73 | 42.00 | 42.70 | 42.70 | 6,276,300 |
06 Oct 2023 | 41.73 | 42.25 | 41.47 | 42.07 | 42.07 | 10,045,500 |
05 Oct 2023 | 41.77 | 42.14 | 41.67 | 41.99 | 41.99 | 7,151,400 |
04 Oct 2023 | 41.15 | 41.71 | 40.99 | 41.65 | 41.65 | 7,765,800 |
03 Oct 2023 | 41.36 | 41.40 | 40.91 | 41.13 | 41.13 | 8,813,800 |
02 Oct 2023 | 42.02 | 42.04 | 41.38 | 41.58 | 41.58 | 7,243,200 |
29 Sept 2023 | 42.25 | 42.38 | 41.92 | 42.05 | 42.05 | 5,795,500 |
28 Sept 2023 | 41.99 | 42.24 | 41.78 | 42.14 | 42.14 | 5,673,700 |
27 Sept 2023 | 41.91 | 42.01 | 41.59 | 41.91 | 41.91 | 6,523,000 |
26 Sept 2023 | 42.09 | 42.19 | 41.85 | 41.90 | 41.90 | 6,163,700 |
25 Sept 2023 | 42.21 | 42.31 | 41.89 | 42.09 | 42.09 | 6,711,200 |
22 Sept 2023 | 42.85 | 42.94 | 42.30 | 42.33 | 42.33 | 8,177,200 |
21 Sept 2023 | 43.00 | 43.11 | 42.70 | 42.91 | 42.91 | 7,066,100 |
20 Sept 2023 | 43.15 | 43.44 | 43.01 | 43.04 | 43.04 | 5,843,800 |
19 Sept 2023 | 43.36 | 43.45 | 42.99 | 43.06 | 43.06 | 8,771,800 |
18 Sept 2023 | 43.74 | 43.75 | 43.23 | 43.35 | 43.35 | 7,971,900 |
15 Sept 2023 | 43.93 | 44.13 | 43.49 | 43.53 | 43.53 | 28,860,900 |
14 Sept 2023 | 43.82 | 44.15 | 43.61 | 44.10 | 44.10 | 9,764,000 |
14 Sept 2023 | 0.98 Dividend | |||||
13 Sept 2023 | 45.00 | 45.00 | 44.60 | 44.75 | 43.77 | 8,929,000 |
12 Sept 2023 | 44.53 | 45.03 | 44.52 | 44.87 | 43.89 | 7,754,900 |
11 Sept 2023 | 44.22 | 44.88 | 44.18 | 44.46 | 43.49 | 9,566,100 |
08 Sept 2023 | 43.83 | 44.10 | 43.64 | 44.08 | 43.11 | 6,833,900 |
07 Sept 2023 | 43.73 | 43.88 | 43.42 | 43.72 | 42.76 | 7,395,700 |
06 Sept 2023 | 44.00 | 44.03 | 43.45 | 43.53 | 42.58 | 10,108,400 |
05 Sept 2023 | 44.06 | 44.46 | 44.04 | 44.09 | 43.12 | 9,267,900 |
01 Sept 2023 | 44.44 | 44.52 | 43.83 | 44.11 | 43.14 | 6,657,800 |
31 Aug 2023 | 44.58 | 44.76 | 44.21 | 44.22 | 43.25 | 7,383,700 |
30 Aug 2023 | 44.31 | 44.55 | 44.18 | 44.52 | 43.55 | 5,765,300 |
29 Aug 2023 | 44.04 | 44.33 | 43.60 | 44.22 | 43.25 | 8,079,200 |
28 Aug 2023 | 43.74 | 44.10 | 43.74 | 43.97 | 43.01 | 5,071,000 |
25 Aug 2023 | 43.61 | 43.88 | 43.43 | 43.67 | 42.71 | 7,007,100 |
24 Aug 2023 | 43.08 | 43.53 | 42.97 | 43.40 | 42.45 | 8,305,400 |
23 Aug 2023 | 42.98 | 43.13 | 42.79 | 43.12 | 42.18 | 6,649,000 |
22 Aug 2023 | 42.73 | 42.97 | 42.70 | 42.77 | 41.83 | 6,846,100 |
21 Aug 2023 | 42.82 | 43.02 | 42.57 | 42.73 | 41.79 | 5,443,400 |
18 Aug 2023 | 42.57 | 43.12 | 42.55 | 42.91 | 41.97 | 6,897,600 |
17 Aug 2023 | 42.80 | 43.01 | 42.46 | 42.57 | 41.64 | 7,100,000 |
16 Aug 2023 | 43.02 | 43.22 | 42.71 | 42.75 | 41.81 | 6,908,600 |
15 Aug 2023 | 43.39 | 43.39 | 43.01 | 43.07 | 42.13 | 6,830,900 |
14 Aug 2023 | 43.80 | 43.94 | 43.44 | 43.53 | 42.58 | 7,032,500 |
11 Aug 2023 | 43.89 | 43.92 | 43.62 | 43.73 | 42.77 | 7,162,200 |
10 Aug 2023 | 44.11 | 44.34 | 43.83 | 43.92 | 42.96 | 6,597,900 |
09 Aug 2023 | 44.26 | 44.60 | 44.07 | 44.09 | 43.12 | 5,412,300 |
08 Aug 2023 | 44.00 | 44.31 | 43.73 | 44.24 | 43.27 | 6,105,200 |
07 Aug 2023 | 44.03 | 44.23 | 43.91 | 44.12 | 43.15 | 7,874,300 |
04 Aug 2023 | 44.27 | 44.50 | 43.92 | 44.00 | 43.04 | 8,076,200 |
03 Aug 2023 | 44.50 | 44.55 | 44.10 | 44.30 | 43.33 | 9,885,200 |
02 Aug 2023 | 45.05 | 45.07 | 44.11 | 44.57 | 43.59 | 11,431,300 |
01 Aug 2023 | 45.68 | 46.21 | 44.92 | 45.18 | 44.19 | 9,902,800 |
31 Jul 2023 | 45.29 | 45.60 | 45.21 | 45.42 | 44.43 | 8,667,200 |
28 Jul 2023 | 45.69 | 45.84 | 45.43 | 45.49 | 44.49 | 5,906,000 |
27 Jul 2023 | 45.66 | 45.95 | 45.57 | 45.60 | 44.60 | 4,551,900 |
26 Jul 2023 | 45.44 | 45.84 | 45.34 | 45.56 | 44.56 | 4,933,900 |
25 Jul 2023 | 45.50 | 45.60 | 45.16 | 45.46 | 44.46 | 6,464,700 |
24 Jul 2023 | 45.57 | 45.88 | 45.57 | 45.60 | 44.60 | 4,998,300 |
21 Jul 2023 | 45.67 | 45.71 | 45.35 | 45.60 | 44.60 | 6,405,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |