Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 35.13 | 35.72 | 34.95 | 35.69 | 35.69 | 1,004,600 |
30 Nov 2023 | 35.14 | 35.40 | 35.03 | 35.24 | 35.24 | 1,524,400 |
29 Nov 2023 | 35.25 | 35.49 | 35.05 | 35.17 | 35.17 | 602,600 |
28 Nov 2023 | 35.13 | 35.23 | 34.99 | 35.07 | 35.07 | 569,800 |
27 Nov 2023 | 35.25 | 35.49 | 35.15 | 35.23 | 35.23 | 605,000 |
24 Nov 2023 | 35.37 | 35.47 | 35.22 | 35.31 | 35.31 | 149,300 |
22 Nov 2023 | 35.54 | 35.60 | 35.17 | 35.45 | 35.45 | 395,300 |
21 Nov 2023 | 35.04 | 35.42 | 34.94 | 35.22 | 35.22 | 715,100 |
20 Nov 2023 | 35.22 | 35.38 | 34.86 | 35.31 | 35.31 | 652,100 |
17 Nov 2023 | 34.87 | 35.24 | 34.78 | 35.18 | 35.18 | 901,300 |
16 Nov 2023 | 34.84 | 34.91 | 34.44 | 34.71 | 34.71 | 981,400 |
16 Nov 2023 | 0.098 Dividend | |||||
15 Nov 2023 | 34.81 | 35.31 | 34.69 | 34.89 | 34.79 | 610,900 |
14 Nov 2023 | 34.33 | 35.47 | 34.33 | 35.05 | 34.95 | 755,500 |
13 Nov 2023 | 33.41 | 33.53 | 33.11 | 33.37 | 33.28 | 515,800 |
10 Nov 2023 | 33.09 | 33.66 | 32.97 | 33.58 | 33.49 | 598,000 |
09 Nov 2023 | 33.71 | 33.76 | 32.87 | 32.96 | 32.87 | 547,900 |
08 Nov 2023 | 33.76 | 34.15 | 33.43 | 33.59 | 33.50 | 550,000 |
07 Nov 2023 | 34.12 | 34.13 | 33.50 | 33.69 | 33.60 | 533,700 |
06 Nov 2023 | 34.89 | 34.89 | 33.70 | 34.18 | 34.08 | 945,000 |
03 Nov 2023 | 35.51 | 35.73 | 35.00 | 35.09 | 34.99 | 831,700 |
02 Nov 2023 | 35.01 | 35.73 | 34.37 | 34.88 | 34.78 | 953,300 |
01 Nov 2023 | 34.75 | 35.38 | 33.49 | 34.51 | 34.41 | 1,394,800 |
31 Oct 2023 | 34.37 | 35.34 | 34.29 | 35.31 | 35.21 | 912,100 |
30 Oct 2023 | 33.94 | 34.31 | 33.85 | 34.20 | 34.10 | 695,700 |
27 Oct 2023 | 34.40 | 34.40 | 33.42 | 33.55 | 33.46 | 553,500 |
26 Oct 2023 | 33.65 | 34.55 | 33.44 | 34.35 | 34.25 | 600,300 |
25 Oct 2023 | 33.74 | 34.22 | 33.36 | 33.61 | 33.52 | 790,600 |
24 Oct 2023 | 33.88 | 34.14 | 33.76 | 34.02 | 33.92 | 610,700 |
23 Oct 2023 | 33.51 | 34.08 | 33.25 | 33.68 | 33.59 | 934,700 |
20 Oct 2023 | 34.24 | 34.38 | 33.57 | 33.63 | 33.54 | 629,800 |
19 Oct 2023 | 34.36 | 35.00 | 34.15 | 34.15 | 34.05 | 644,400 |
18 Oct 2023 | 34.86 | 35.01 | 34.41 | 34.62 | 34.52 | 430,700 |
17 Oct 2023 | 34.25 | 35.24 | 34.25 | 34.98 | 34.88 | 791,000 |
16 Oct 2023 | 34.37 | 35.02 | 34.31 | 34.62 | 34.52 | 732,800 |
13 Oct 2023 | 34.24 | 34.26 | 33.59 | 34.06 | 33.96 | 613,000 |
13 Oct 2023 | 0.098 Dividend | |||||
12 Oct 2023 | 34.58 | 34.62 | 34.05 | 34.29 | 34.10 | 489,000 |
11 Oct 2023 | 34.00 | 34.75 | 34.00 | 34.70 | 34.50 | 563,200 |
10 Oct 2023 | 33.91 | 34.27 | 33.76 | 33.89 | 33.70 | 431,600 |
09 Oct 2023 | 33.10 | 34.18 | 33.10 | 33.86 | 33.67 | 584,100 |
06 Oct 2023 | 33.19 | 33.60 | 32.90 | 33.30 | 33.11 | 554,700 |
05 Oct 2023 | 32.65 | 33.50 | 32.65 | 33.40 | 33.21 | 861,800 |
04 Oct 2023 | 32.42 | 32.92 | 32.28 | 32.72 | 32.53 | 487,200 |
03 Oct 2023 | 32.76 | 32.91 | 32.12 | 32.43 | 32.25 | 802,100 |
02 Oct 2023 | 33.51 | 33.63 | 32.57 | 32.95 | 32.76 | 636,800 |
29 Sept 2023 | 34.13 | 34.38 | 33.21 | 33.54 | 33.35 | 682,300 |
28 Sept 2023 | 33.80 | 34.24 | 33.62 | 33.82 | 33.63 | 797,500 |
27 Sept 2023 | 33.80 | 34.20 | 33.41 | 33.62 | 33.43 | 739,400 |
26 Sept 2023 | 33.75 | 34.00 | 33.47 | 33.57 | 33.38 | 936,800 |
25 Sept 2023 | 33.38 | 34.42 | 33.30 | 34.05 | 33.86 | 1,002,300 |
22 Sept 2023 | 33.77 | 34.03 | 33.48 | 33.54 | 33.35 | 512,400 |
21 Sept 2023 | 34.20 | 34.37 | 33.63 | 33.72 | 33.53 | 1,153,500 |
20 Sept 2023 | 34.46 | 34.96 | 34.31 | 34.32 | 34.13 | 764,100 |
19 Sept 2023 | 34.76 | 34.91 | 34.51 | 34.78 | 34.58 | 401,400 |
18 Sept 2023 | 35.17 | 35.17 | 34.67 | 34.72 | 34.52 | 426,100 |
15 Sept 2023 | 34.97 | 35.25 | 34.88 | 35.17 | 34.97 | 1,835,700 |
14 Sept 2023 | 34.76 | 35.67 | 34.69 | 35.13 | 34.93 | 1,341,300 |
14 Sept 2023 | 0.098 Dividend | |||||
13 Sept 2023 | 35.03 | 35.06 | 34.56 | 34.69 | 34.40 | 464,900 |
12 Sept 2023 | 34.95 | 35.11 | 34.84 | 35.04 | 34.74 | 507,400 |
11 Sept 2023 | 35.16 | 35.41 | 34.96 | 35.05 | 34.75 | 451,800 |
08 Sept 2023 | 35.13 | 35.37 | 35.00 | 35.15 | 34.85 | 570,900 |
07 Sept 2023 | 34.98 | 35.16 | 34.83 | 35.03 | 34.73 | 738,100 |
06 Sept 2023 | 34.08 | 34.89 | 34.05 | 34.88 | 34.58 | 673,500 |
05 Sept 2023 | 34.13 | 34.15 | 33.76 | 34.06 | 33.77 | 520,000 |
01 Sept 2023 | 34.05 | 34.26 | 33.95 | 34.09 | 33.80 | 451,200 |
31 Aug 2023 | 34.39 | 34.44 | 33.84 | 33.86 | 33.57 | 674,100 |
30 Aug 2023 | 34.45 | 34.57 | 34.23 | 34.40 | 34.11 | 553,200 |
29 Aug 2023 | 34.14 | 34.38 | 33.85 | 34.36 | 34.07 | 316,700 |
28 Aug 2023 | 33.94 | 34.47 | 33.90 | 34.05 | 33.76 | 434,500 |
25 Aug 2023 | 34.02 | 34.19 | 33.77 | 33.82 | 33.53 | 391,400 |
24 Aug 2023 | 33.99 | 34.52 | 33.90 | 33.99 | 33.70 | 541,000 |
23 Aug 2023 | 33.69 | 34.11 | 33.64 | 34.07 | 33.78 | 387,600 |
22 Aug 2023 | 33.75 | 33.93 | 33.38 | 33.58 | 33.30 | 466,300 |
21 Aug 2023 | 34.17 | 34.25 | 33.41 | 33.65 | 33.37 | 459,400 |
18 Aug 2023 | 33.94 | 34.50 | 33.76 | 34.24 | 33.95 | 590,700 |
17 Aug 2023 | 34.63 | 34.79 | 34.16 | 34.17 | 33.88 | 474,400 |
17 Aug 2023 | 0.093 Dividend | |||||
16 Aug 2023 | 35.29 | 35.50 | 34.61 | 34.68 | 34.29 | 499,500 |
15 Aug 2023 | 35.34 | 35.44 | 35.15 | 35.29 | 34.90 | 567,400 |
14 Aug 2023 | 35.94 | 36.06 | 35.48 | 35.59 | 35.19 | 707,000 |
11 Aug 2023 | 35.98 | 36.19 | 35.83 | 35.96 | 35.56 | 483,700 |
10 Aug 2023 | 36.29 | 36.46 | 36.03 | 36.16 | 35.76 | 892,400 |
09 Aug 2023 | 35.94 | 36.33 | 35.51 | 36.14 | 35.74 | 767,400 |
08 Aug 2023 | 35.57 | 36.09 | 35.43 | 36.01 | 35.61 | 934,900 |
07 Aug 2023 | 35.69 | 36.07 | 35.60 | 35.99 | 35.59 | 930,500 |
04 Aug 2023 | 35.53 | 35.90 | 35.32 | 35.53 | 35.13 | 943,600 |
03 Aug 2023 | 35.80 | 35.93 | 35.22 | 35.53 | 35.13 | 820,300 |
02 Aug 2023 | 35.25 | 35.97 | 35.21 | 35.87 | 35.47 | 972,200 |
01 Aug 2023 | 35.24 | 35.57 | 34.86 | 35.50 | 35.11 | 725,000 |
31 Jul 2023 | 34.56 | 35.31 | 34.54 | 35.31 | 34.92 | 866,600 |
28 Jul 2023 | 34.75 | 34.98 | 34.34 | 34.59 | 34.21 | 621,800 |
27 Jul 2023 | 35.32 | 35.41 | 34.54 | 34.57 | 34.19 | 527,400 |
26 Jul 2023 | 35.00 | 35.40 | 33.50 | 35.30 | 34.91 | 827,500 |
25 Jul 2023 | 35.38 | 35.46 | 35.06 | 35.09 | 34.70 | 595,900 |
24 Jul 2023 | 35.43 | 35.61 | 35.09 | 35.41 | 35.02 | 555,500 |
21 Jul 2023 | 35.50 | 35.83 | 35.15 | 35.38 | 34.99 | 920,600 |
20 Jul 2023 | 34.93 | 35.42 | 34.56 | 35.36 | 34.97 | 1,155,600 |
19 Jul 2023 | 34.42 | 34.87 | 34.42 | 34.85 | 34.46 | 613,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |