Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 50.71 | 54.16 | 49.98 | 54.00 | 54.00 | 1,919,400 |
30 Nov 2023 | 50.68 | 51.32 | 49.81 | 50.24 | 50.24 | 2,215,700 |
29 Nov 2023 | 51.10 | 51.50 | 49.97 | 50.58 | 50.58 | 1,726,600 |
28 Nov 2023 | 49.78 | 51.34 | 49.78 | 50.09 | 50.09 | 1,046,800 |
27 Nov 2023 | 49.32 | 50.06 | 48.30 | 49.72 | 49.72 | 1,237,400 |
24 Nov 2023 | 50.61 | 52.42 | 50.30 | 50.85 | 50.85 | 851,300 |
22 Nov 2023 | 51.36 | 51.75 | 50.07 | 50.73 | 50.73 | 1,083,800 |
21 Nov 2023 | 52.39 | 52.91 | 51.20 | 51.33 | 51.33 | 1,292,500 |
20 Nov 2023 | 50.72 | 53.70 | 50.61 | 52.54 | 52.54 | 2,052,700 |
17 Nov 2023 | 47.89 | 50.83 | 47.73 | 50.66 | 50.66 | 1,601,900 |
16 Nov 2023 | 50.52 | 50.71 | 46.90 | 47.38 | 47.38 | 2,743,800 |
15 Nov 2023 | 52.57 | 53.20 | 51.00 | 51.50 | 51.50 | 1,912,900 |
14 Nov 2023 | 50.29 | 52.03 | 50.04 | 51.87 | 51.87 | 2,038,800 |
13 Nov 2023 | 45.81 | 50.99 | 44.86 | 48.11 | 48.11 | 6,830,800 |
10 Nov 2023 | 47.19 | 47.27 | 45.94 | 46.87 | 46.87 | 1,795,900 |
09 Nov 2023 | 48.59 | 49.46 | 47.06 | 47.29 | 47.29 | 1,120,500 |
08 Nov 2023 | 48.71 | 49.25 | 47.98 | 48.20 | 48.20 | 1,083,300 |
07 Nov 2023 | 47.90 | 48.87 | 47.25 | 48.50 | 48.50 | 1,148,200 |
06 Nov 2023 | 50.06 | 50.13 | 47.05 | 47.96 | 47.96 | 1,865,700 |
03 Nov 2023 | 49.46 | 50.75 | 49.08 | 49.78 | 49.78 | 1,997,700 |
02 Nov 2023 | 47.25 | 49.01 | 46.48 | 47.99 | 47.99 | 2,271,100 |
02 Nov 2023 | 0.609 Dividend | |||||
01 Nov 2023 | 48.05 | 48.20 | 46.84 | 47.47 | 46.86 | 1,434,500 |
31 Oct 2023 | 48.67 | 49.56 | 48.10 | 48.40 | 47.78 | 2,268,200 |
30 Oct 2023 | 51.57 | 52.25 | 48.70 | 48.73 | 48.10 | 1,676,500 |
27 Oct 2023 | 51.93 | 52.43 | 50.79 | 51.09 | 50.43 | 640,100 |
26 Oct 2023 | 52.09 | 52.60 | 50.86 | 51.12 | 50.46 | 1,590,900 |
25 Oct 2023 | 51.20 | 51.42 | 50.05 | 50.90 | 50.25 | 1,132,900 |
24 Oct 2023 | 51.75 | 52.38 | 51.50 | 51.73 | 51.07 | 982,900 |
23 Oct 2023 | 50.86 | 51.35 | 49.74 | 50.51 | 49.86 | 1,229,700 |
20 Oct 2023 | 52.09 | 52.46 | 51.27 | 51.69 | 51.03 | 1,092,500 |
19 Oct 2023 | 54.59 | 54.59 | 52.35 | 52.68 | 52.00 | 1,653,400 |
18 Oct 2023 | 57.80 | 57.98 | 54.80 | 55.44 | 54.73 | 2,062,300 |
17 Oct 2023 | 56.69 | 59.68 | 56.67 | 59.45 | 58.69 | 1,415,100 |
16 Oct 2023 | 57.00 | 58.37 | 56.89 | 57.12 | 56.39 | 1,105,500 |
13 Oct 2023 | 58.20 | 59.11 | 56.39 | 57.44 | 56.70 | 1,488,300 |
12 Oct 2023 | 58.66 | 59.99 | 58.04 | 58.68 | 57.93 | 1,794,700 |
11 Oct 2023 | 57.20 | 58.05 | 56.49 | 56.95 | 56.22 | 1,417,900 |
10 Oct 2023 | 54.48 | 56.85 | 54.19 | 56.80 | 56.07 | 1,571,100 |
09 Oct 2023 | 54.19 | 54.66 | 52.46 | 53.04 | 52.36 | 802,600 |
06 Oct 2023 | 52.87 | 55.04 | 52.42 | 54.48 | 53.78 | 806,400 |
05 Oct 2023 | 54.36 | 54.86 | 52.72 | 53.07 | 52.39 | 1,319,500 |
04 Oct 2023 | 55.38 | 55.82 | 53.77 | 55.04 | 54.33 | 1,076,200 |
03 Oct 2023 | 55.50 | 55.97 | 54.43 | 54.56 | 53.86 | 967,500 |
02 Oct 2023 | 59.10 | 59.12 | 56.06 | 56.24 | 55.52 | 1,131,600 |
29 Sept 2023 | 59.84 | 60.58 | 59.20 | 59.67 | 58.90 | 1,373,300 |
28 Sept 2023 | 55.38 | 58.55 | 55.37 | 58.24 | 57.49 | 1,852,800 |
27 Sept 2023 | 56.05 | 56.41 | 54.28 | 54.84 | 54.14 | 1,262,300 |
26 Sept 2023 | 55.60 | 56.96 | 55.42 | 55.61 | 54.90 | 1,281,400 |
25 Sept 2023 | 56.24 | 57.14 | 56.09 | 56.38 | 55.66 | 1,380,700 |
22 Sept 2023 | 58.64 | 59.31 | 56.69 | 56.78 | 56.05 | 1,122,200 |
21 Sept 2023 | 58.45 | 58.62 | 57.40 | 57.51 | 56.77 | 1,190,300 |
20 Sept 2023 | 60.53 | 61.10 | 58.63 | 58.80 | 58.05 | 1,139,100 |
19 Sept 2023 | 60.12 | 60.52 | 59.29 | 59.97 | 59.20 | 749,900 |
18 Sept 2023 | 61.00 | 61.41 | 59.50 | 60.05 | 59.28 | 975,900 |
15 Sept 2023 | 61.48 | 62.58 | 61.05 | 61.45 | 60.66 | 2,019,100 |
14 Sept 2023 | 60.57 | 61.26 | 60.41 | 61.03 | 60.25 | 1,044,500 |
13 Sept 2023 | 58.80 | 60.54 | 58.72 | 59.73 | 58.96 | 1,562,900 |
12 Sept 2023 | 59.75 | 59.86 | 58.05 | 58.15 | 57.40 | 854,900 |
11 Sept 2023 | 59.90 | 60.22 | 59.44 | 59.59 | 58.83 | 1,102,900 |
08 Sept 2023 | 61.00 | 61.21 | 59.13 | 59.29 | 58.53 | 1,213,100 |
07 Sept 2023 | 61.59 | 62.17 | 60.55 | 60.89 | 60.11 | 1,000,600 |
06 Sept 2023 | 62.69 | 63.40 | 61.72 | 62.18 | 61.38 | 1,512,600 |
05 Sept 2023 | 62.96 | 63.67 | 62.74 | 63.14 | 62.33 | 1,361,200 |
01 Sept 2023 | 63.09 | 64.48 | 62.59 | 63.20 | 62.39 | 1,609,400 |
31 Aug 2023 | 62.26 | 62.84 | 61.87 | 62.59 | 61.79 | 3,980,200 |
30 Aug 2023 | 63.02 | 63.47 | 62.30 | 62.37 | 61.57 | 1,380,100 |
29 Aug 2023 | 61.64 | 63.48 | 61.60 | 63.00 | 62.19 | 2,061,600 |
28 Aug 2023 | 63.18 | 64.07 | 61.48 | 61.72 | 60.93 | 1,426,100 |
25 Aug 2023 | 65.35 | 65.60 | 63.24 | 63.56 | 62.74 | 1,615,400 |
24 Aug 2023 | 66.21 | 66.45 | 65.10 | 65.16 | 64.32 | 1,152,100 |
23 Aug 2023 | 64.99 | 66.27 | 64.39 | 66.06 | 65.21 | 1,409,400 |
22 Aug 2023 | 65.63 | 65.95 | 65.09 | 65.09 | 64.25 | 1,381,000 |
21 Aug 2023 | 64.62 | 65.98 | 64.61 | 64.94 | 64.11 | 1,633,100 |
18 Aug 2023 | 62.99 | 63.78 | 62.50 | 63.45 | 62.64 | 1,364,600 |
17 Aug 2023 | 63.75 | 65.78 | 62.68 | 63.68 | 62.86 | 2,403,700 |
16 Aug 2023 | 64.41 | 65.87 | 64.32 | 64.69 | 63.86 | 1,228,300 |
15 Aug 2023 | 65.46 | 65.69 | 64.65 | 65.20 | 64.36 | 1,129,600 |
14 Aug 2023 | 66.10 | 66.66 | 64.85 | 66.23 | 65.38 | 1,128,800 |
11 Aug 2023 | 68.37 | 68.47 | 67.30 | 67.39 | 66.53 | 953,800 |
10 Aug 2023 | 70.90 | 70.90 | 68.78 | 68.81 | 67.93 | 829,800 |
09 Aug 2023 | 69.87 | 70.20 | 68.93 | 69.67 | 68.78 | 781,400 |
08 Aug 2023 | 68.84 | 69.97 | 67.93 | 69.77 | 68.87 | 977,400 |
07 Aug 2023 | 70.67 | 70.99 | 69.65 | 69.90 | 69.00 | 814,800 |
04 Aug 2023 | 70.70 | 72.94 | 70.50 | 71.05 | 70.14 | 1,028,300 |
03 Aug 2023 | 72.48 | 72.48 | 70.01 | 70.31 | 69.41 | 1,229,000 |
02 Aug 2023 | 70.81 | 71.51 | 69.83 | 70.51 | 69.61 | 1,391,700 |
01 Aug 2023 | 73.48 | 73.50 | 71.46 | 72.07 | 71.15 | 1,363,700 |
31 Jul 2023 | 74.57 | 75.12 | 73.35 | 73.69 | 72.74 | 1,959,200 |
28 Jul 2023 | 73.12 | 74.77 | 72.47 | 74.61 | 73.65 | 933,100 |
27 Jul 2023 | 74.76 | 74.99 | 71.95 | 72.01 | 71.09 | 1,266,700 |
26 Jul 2023 | 75.53 | 75.87 | 74.45 | 74.53 | 73.57 | 735,600 |
25 Jul 2023 | 74.00 | 75.77 | 73.96 | 75.04 | 74.08 | 1,263,500 |
24 Jul 2023 | 73.50 | 73.50 | 71.23 | 72.21 | 71.28 | 1,921,400 |
21 Jul 2023 | 76.90 | 77.08 | 74.23 | 74.48 | 73.52 | 1,998,800 |
20 Jul 2023 | 79.47 | 79.78 | 76.76 | 78.09 | 77.09 | 1,351,200 |
19 Jul 2023 | 79.47 | 80.06 | 78.16 | 79.81 | 78.79 | 1,160,000 |
18 Jul 2023 | 79.00 | 80.07 | 78.40 | 79.40 | 78.38 | 830,000 |
17 Jul 2023 | 77.78 | 79.17 | 76.62 | 79.00 | 77.99 | 1,099,300 |
14 Jul 2023 | 78.15 | 79.18 | 77.16 | 78.18 | 77.18 | 1,250,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |