Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 51.66 | 51.73 | 50.58 | 50.69 | 50.69 | 4,021,995 |
04 Dec 2023 | 51.98 | 52.49 | 51.41 | 52.03 | 52.03 | 7,772,600 |
01 Dec 2023 | 51.98 | 53.09 | 51.73 | 52.39 | 52.39 | 6,377,200 |
30 Nov 2023 | 52.58 | 53.40 | 51.55 | 52.04 | 52.04 | 11,520,300 |
29 Nov 2023 | 52.70 | 52.76 | 51.48 | 51.87 | 51.87 | 8,002,000 |
28 Nov 2023 | 52.70 | 52.87 | 52.16 | 52.31 | 52.31 | 5,620,900 |
27 Nov 2023 | 52.48 | 52.64 | 51.75 | 52.55 | 52.55 | 6,371,200 |
24 Nov 2023 | 52.74 | 53.09 | 52.48 | 52.60 | 52.60 | 3,077,600 |
22 Nov 2023 | 51.57 | 52.73 | 50.78 | 52.52 | 52.52 | 7,941,900 |
21 Nov 2023 | 52.23 | 52.84 | 51.99 | 52.72 | 52.72 | 6,888,800 |
20 Nov 2023 | 53.44 | 53.44 | 52.60 | 52.74 | 52.74 | 8,086,900 |
17 Nov 2023 | 52.77 | 53.36 | 52.23 | 52.85 | 52.85 | 14,077,300 |
16 Nov 2023 | 53.19 | 53.60 | 51.32 | 52.11 | 52.11 | 11,053,300 |
15 Nov 2023 | 54.32 | 54.71 | 53.44 | 53.68 | 53.68 | 8,328,000 |
14 Nov 2023 | 54.18 | 54.71 | 53.86 | 54.35 | 54.35 | 6,989,700 |
13 Nov 2023 | 53.30 | 54.36 | 53.03 | 54.00 | 54.00 | 6,853,600 |
10 Nov 2023 | 53.27 | 53.49 | 52.67 | 53.30 | 53.30 | 9,267,900 |
09 Nov 2023 | 53.13 | 53.53 | 52.58 | 52.74 | 52.74 | 9,278,600 |
08 Nov 2023 | 52.89 | 53.64 | 52.44 | 52.93 | 52.93 | 13,767,100 |
07 Nov 2023 | 55.35 | 55.50 | 53.00 | 53.33 | 53.33 | 17,838,000 |
06 Nov 2023 | 57.41 | 57.47 | 56.20 | 56.48 | 56.48 | 5,165,500 |
03 Nov 2023 | 57.41 | 57.75 | 56.59 | 56.87 | 56.87 | 5,895,900 |
02 Nov 2023 | 55.88 | 57.43 | 55.71 | 57.36 | 57.36 | 5,811,800 |
01 Nov 2023 | 56.00 | 56.70 | 55.62 | 55.86 | 55.86 | 6,197,300 |
31 Oct 2023 | 56.11 | 56.50 | 55.44 | 55.66 | 55.66 | 8,045,900 |
30 Oct 2023 | 56.32 | 56.53 | 55.35 | 56.40 | 56.40 | 6,698,000 |
27 Oct 2023 | 56.00 | 56.18 | 55.02 | 55.83 | 55.83 | 6,944,500 |
26 Oct 2023 | 56.01 | 56.63 | 55.25 | 55.87 | 55.87 | 8,157,500 |
25 Oct 2023 | 56.88 | 57.27 | 55.72 | 56.62 | 56.62 | 8,571,800 |
24 Oct 2023 | 58.94 | 59.05 | 56.97 | 57.00 | 57.00 | 8,407,100 |
23 Oct 2023 | 58.39 | 59.03 | 56.89 | 58.84 | 58.84 | 9,655,500 |
20 Oct 2023 | 59.22 | 60.20 | 56.74 | 58.21 | 58.21 | 13,100,700 |
19 Oct 2023 | 60.03 | 60.85 | 59.41 | 59.97 | 59.97 | 7,488,400 |
18 Oct 2023 | 60.36 | 61.20 | 60.35 | 60.59 | 60.59 | 6,964,100 |
17 Oct 2023 | 59.27 | 60.39 | 59.14 | 60.24 | 60.24 | 6,525,000 |
16 Oct 2023 | 59.41 | 59.74 | 58.78 | 59.45 | 59.45 | 5,949,900 |
13 Oct 2023 | 59.40 | 59.82 | 58.85 | 58.96 | 58.96 | 6,819,500 |
12 Oct 2023 | 59.48 | 59.62 | 57.78 | 58.37 | 58.37 | 5,023,100 |
11 Oct 2023 | 58.02 | 58.89 | 57.76 | 58.76 | 58.76 | 5,641,100 |
10 Oct 2023 | 58.32 | 58.98 | 57.95 | 58.62 | 58.62 | 6,608,900 |
09 Oct 2023 | 57.27 | 58.52 | 56.97 | 58.24 | 58.24 | 6,667,700 |
06 Oct 2023 | 55.58 | 56.22 | 54.81 | 55.70 | 55.70 | 8,642,600 |
05 Oct 2023 | 55.53 | 56.46 | 55.12 | 55.40 | 55.40 | 7,491,800 |
04 Oct 2023 | 57.74 | 57.87 | 55.32 | 55.83 | 55.83 | 10,923,300 |
03 Oct 2023 | 57.50 | 58.64 | 57.20 | 58.61 | 58.61 | 8,407,900 |
02 Oct 2023 | 58.32 | 58.48 | 56.86 | 57.94 | 57.94 | 7,553,600 |
29 Sept 2023 | 60.75 | 60.84 | 58.20 | 58.30 | 58.30 | 11,278,100 |
28 Sept 2023 | 60.55 | 61.41 | 60.31 | 60.94 | 60.94 | 7,574,000 |
27 Sept 2023 | 60.00 | 61.07 | 59.58 | 60.80 | 60.80 | 7,663,100 |
26 Sept 2023 | 59.15 | 59.78 | 58.97 | 59.13 | 59.13 | 5,796,100 |
25 Sept 2023 | 58.93 | 59.88 | 58.74 | 59.84 | 59.84 | 6,279,300 |
22 Sept 2023 | 59.18 | 59.50 | 58.84 | 59.04 | 59.04 | 5,979,000 |
21 Sept 2023 | 60.10 | 60.10 | 58.63 | 58.82 | 58.82 | 6,841,600 |
20 Sept 2023 | 60.13 | 61.04 | 59.75 | 59.79 | 59.79 | 5,351,100 |
19 Sept 2023 | 61.70 | 61.70 | 59.83 | 60.43 | 60.43 | 9,067,700 |
18 Sept 2023 | 61.00 | 61.78 | 60.82 | 61.21 | 61.21 | 6,232,100 |
15 Sept 2023 | 61.06 | 61.42 | 60.07 | 60.58 | 60.58 | 19,777,100 |
14 Sept 2023 | 61.37 | 61.66 | 60.84 | 61.60 | 61.60 | 6,862,500 |
13 Sept 2023 | 61.93 | 62.03 | 60.47 | 60.62 | 60.62 | 7,914,300 |
12 Sept 2023 | 61.30 | 62.12 | 60.85 | 62.10 | 62.10 | 11,476,400 |
11 Sept 2023 | 61.01 | 61.40 | 60.38 | 60.77 | 60.77 | 8,392,300 |
08 Sept 2023 | 60.62 | 61.16 | 59.82 | 60.17 | 60.17 | 8,323,600 |
07 Sept 2023 | 60.97 | 61.38 | 60.69 | 60.83 | 60.83 | 7,867,600 |
06 Sept 2023 | 60.32 | 61.36 | 60.10 | 61.00 | 61.00 | 9,299,800 |
05 Sept 2023 | 60.20 | 61.15 | 59.96 | 60.21 | 60.21 | 8,428,600 |
05 Sept 2023 | 0.25 Dividend | |||||
01 Sept 2023 | 59.85 | 60.49 | 59.49 | 60.12 | 59.87 | 6,898,600 |
31 Aug 2023 | 59.12 | 59.38 | 58.25 | 58.96 | 58.71 | 10,102,500 |
30 Aug 2023 | 58.74 | 59.01 | 58.36 | 59.00 | 58.75 | 5,843,100 |
29 Aug 2023 | 57.95 | 58.43 | 57.18 | 58.22 | 57.98 | 4,911,000 |
28 Aug 2023 | 56.62 | 57.94 | 56.62 | 57.83 | 57.59 | 4,813,200 |
25 Aug 2023 | 57.19 | 57.24 | 56.15 | 56.46 | 56.23 | 8,619,100 |
24 Aug 2023 | 57.41 | 58.01 | 56.71 | 56.79 | 56.55 | 6,685,900 |
23 Aug 2023 | 55.68 | 58.15 | 55.52 | 57.89 | 57.65 | 10,717,600 |
22 Aug 2023 | 57.36 | 57.46 | 56.25 | 56.41 | 56.18 | 8,609,900 |
21 Aug 2023 | 58.49 | 58.83 | 57.04 | 57.44 | 57.20 | 6,269,300 |
18 Aug 2023 | 57.18 | 58.16 | 56.96 | 58.03 | 57.79 | 7,095,100 |
17 Aug 2023 | 58.76 | 59.04 | 57.74 | 57.89 | 57.65 | 5,925,600 |
16 Aug 2023 | 58.32 | 58.81 | 57.52 | 57.77 | 57.53 | 6,234,300 |
15 Aug 2023 | 58.84 | 58.86 | 57.87 | 58.33 | 58.09 | 6,040,000 |
14 Aug 2023 | 59.45 | 59.80 | 59.08 | 59.52 | 59.27 | 5,736,400 |
11 Aug 2023 | 58.84 | 59.93 | 58.73 | 59.65 | 59.40 | 7,090,900 |
10 Aug 2023 | 59.39 | 59.95 | 58.34 | 58.92 | 58.67 | 8,857,100 |
09 Aug 2023 | 59.00 | 60.12 | 58.69 | 59.51 | 59.26 | 11,975,900 |
08 Aug 2023 | 56.80 | 58.61 | 56.08 | 58.51 | 58.27 | 7,751,000 |
07 Aug 2023 | 57.90 | 58.41 | 57.68 | 57.97 | 57.73 | 5,956,400 |
04 Aug 2023 | 58.24 | 58.60 | 57.57 | 57.67 | 57.43 | 7,624,800 |
03 Aug 2023 | 57.71 | 58.38 | 57.31 | 57.98 | 57.74 | 7,387,300 |
02 Aug 2023 | 57.22 | 57.67 | 56.44 | 57.47 | 57.23 | 6,726,900 |
01 Aug 2023 | 58.02 | 58.22 | 56.98 | 57.61 | 57.37 | 6,930,400 |
31 Jul 2023 | 57.57 | 58.70 | 57.38 | 58.34 | 58.10 | 8,278,400 |
28 Jul 2023 | 57.12 | 57.44 | 56.64 | 57.15 | 56.91 | 7,019,900 |
27 Jul 2023 | 57.97 | 58.14 | 56.82 | 57.02 | 56.78 | 7,791,900 |
26 Jul 2023 | 57.05 | 58.22 | 57.01 | 57.67 | 57.43 | 8,113,500 |
25 Jul 2023 | 57.08 | 58.12 | 56.77 | 57.88 | 57.64 | 10,686,100 |
24 Jul 2023 | 56.22 | 57.09 | 55.92 | 57.02 | 56.78 | 10,596,100 |
21 Jul 2023 | 55.82 | 56.61 | 54.70 | 56.01 | 55.78 | 16,637,900 |
20 Jul 2023 | 57.65 | 57.91 | 56.69 | 57.26 | 57.02 | 9,963,500 |
19 Jul 2023 | 56.31 | 57.44 | 56.13 | 57.36 | 57.12 | 13,074,900 |
18 Jul 2023 | 56.35 | 57.57 | 56.19 | 56.98 | 56.74 | 11,387,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |