Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 37.35 | 37.51 | 37.20 | 37.47 | 37.47 | 14,490,741 |
27 Nov 2023 | 37.45 | 37.54 | 37.29 | 37.35 | 37.35 | 15,245,300 |
24 Nov 2023 | 37.45 | 37.57 | 37.30 | 37.41 | 37.41 | 6,766,700 |
22 Nov 2023 | 37.33 | 37.52 | 37.22 | 37.35 | 37.35 | 14,613,100 |
21 Nov 2023 | 36.86 | 37.45 | 36.85 | 37.25 | 37.25 | 22,946,400 |
20 Nov 2023 | 36.28 | 36.87 | 36.20 | 36.73 | 36.73 | 18,656,400 |
17 Nov 2023 | 36.38 | 36.38 | 36.08 | 36.23 | 36.23 | 19,355,200 |
16 Nov 2023 | 36.08 | 36.38 | 35.93 | 36.18 | 36.18 | 19,110,800 |
15 Nov 2023 | 35.88 | 36.11 | 35.84 | 36.00 | 36.00 | 22,855,500 |
14 Nov 2023 | 36.01 | 36.10 | 35.81 | 35.88 | 35.88 | 17,667,100 |
13 Nov 2023 | 35.64 | 36.18 | 35.41 | 35.82 | 35.82 | 17,236,700 |
10 Nov 2023 | 35.91 | 35.92 | 35.40 | 35.71 | 35.71 | 12,791,200 |
09 Nov 2023 | 35.87 | 36.05 | 35.46 | 35.62 | 35.62 | 15,685,800 |
08 Nov 2023 | 35.94 | 35.98 | 35.60 | 35.77 | 35.77 | 16,971,500 |
07 Nov 2023 | 35.70 | 36.10 | 35.65 | 35.94 | 35.94 | 17,654,600 |
06 Nov 2023 | 35.98 | 36.03 | 35.62 | 35.64 | 35.64 | 15,544,000 |
03 Nov 2023 | 35.99 | 36.37 | 35.94 | 36.02 | 36.02 | 23,311,800 |
02 Nov 2023 | 35.31 | 35.94 | 35.31 | 35.90 | 35.90 | 24,946,000 |
01 Nov 2023 | 35.41 | 35.56 | 35.15 | 35.40 | 35.40 | 26,071,200 |
31 Oct 2023 | 34.71 | 35.21 | 34.67 | 35.13 | 35.13 | 28,903,400 |
30 Oct 2023 | 33.84 | 34.80 | 33.84 | 34.62 | 34.62 | 31,497,700 |
27 Oct 2023 | 34.38 | 34.59 | 33.34 | 33.44 | 33.44 | 23,924,800 |
26 Oct 2023 | 33.66 | 34.70 | 33.64 | 34.47 | 34.47 | 34,367,000 |
25 Oct 2023 | 34.50 | 34.61 | 33.60 | 33.69 | 33.69 | 30,832,800 |
24 Oct 2023 | 33.15 | 34.46 | 32.97 | 34.30 | 34.30 | 61,617,900 |
23 Oct 2023 | 31.48 | 31.66 | 31.26 | 31.39 | 31.39 | 31,725,800 |
20 Oct 2023 | 31.57 | 32.14 | 31.55 | 31.57 | 31.57 | 27,265,100 |
19 Oct 2023 | 31.42 | 31.97 | 31.40 | 31.58 | 31.58 | 28,806,600 |
18 Oct 2023 | 31.42 | 31.48 | 30.99 | 31.05 | 31.05 | 22,024,300 |
17 Oct 2023 | 31.11 | 31.54 | 31.10 | 31.51 | 31.51 | 21,186,000 |
16 Oct 2023 | 30.84 | 31.32 | 30.62 | 31.25 | 31.25 | 21,087,900 |
13 Oct 2023 | 31.08 | 31.39 | 30.64 | 30.67 | 30.67 | 24,528,400 |
12 Oct 2023 | 31.33 | 31.37 | 30.65 | 30.91 | 30.91 | 21,718,300 |
11 Oct 2023 | 31.83 | 31.97 | 31.41 | 31.46 | 31.46 | 15,694,200 |
10 Oct 2023 | 31.48 | 31.80 | 31.32 | 31.76 | 31.76 | 19,151,900 |
09 Oct 2023 | 30.74 | 31.50 | 30.74 | 31.45 | 31.45 | 20,344,300 |
06 Oct 2023 | 30.94 | 31.00 | 30.14 | 30.85 | 30.85 | 31,277,900 |
06 Oct 2023 | 0.665 Dividend | |||||
05 Oct 2023 | 31.56 | 31.92 | 31.38 | 31.82 | 31.15 | 22,774,400 |
04 Oct 2023 | 31.79 | 31.97 | 31.40 | 31.54 | 30.88 | 23,694,100 |
03 Oct 2023 | 31.70 | 32.01 | 31.61 | 31.98 | 31.31 | 21,389,400 |
02 Oct 2023 | 32.44 | 32.47 | 31.73 | 31.76 | 31.10 | 24,722,600 |
29 Sept 2023 | 32.62 | 32.75 | 32.37 | 32.41 | 31.73 | 19,759,400 |
28 Sept 2023 | 32.40 | 32.62 | 32.40 | 32.55 | 31.87 | 18,772,100 |
27 Sept 2023 | 32.95 | 33.01 | 32.31 | 32.40 | 31.72 | 22,083,500 |
26 Sept 2023 | 32.89 | 33.17 | 32.81 | 32.99 | 32.30 | 18,841,600 |
25 Sept 2023 | 33.17 | 33.25 | 32.87 | 33.16 | 32.47 | 17,616,900 |
22 Sept 2023 | 33.26 | 33.51 | 32.93 | 33.28 | 32.58 | 22,740,000 |
21 Sept 2023 | 33.52 | 33.85 | 33.26 | 33.29 | 32.59 | 17,993,800 |
20 Sept 2023 | 33.58 | 33.94 | 33.36 | 33.60 | 32.90 | 23,742,000 |
19 Sept 2023 | 33.58 | 33.73 | 33.25 | 33.40 | 32.70 | 23,379,300 |
18 Sept 2023 | 33.90 | 33.97 | 33.52 | 33.53 | 32.83 | 16,233,700 |
15 Sept 2023 | 33.96 | 34.17 | 33.66 | 33.79 | 33.08 | 38,188,200 |
14 Sept 2023 | 34.27 | 34.38 | 33.94 | 34.04 | 33.33 | 26,570,100 |
13 Sept 2023 | 34.30 | 34.30 | 33.51 | 33.86 | 33.15 | 21,027,900 |
12 Sept 2023 | 34.13 | 34.18 | 33.80 | 34.04 | 33.33 | 15,784,400 |
11 Sept 2023 | 33.70 | 34.09 | 33.58 | 33.94 | 33.23 | 18,883,900 |
08 Sept 2023 | 33.81 | 33.83 | 33.23 | 33.45 | 32.75 | 24,872,400 |
07 Sept 2023 | 34.18 | 34.52 | 33.75 | 33.81 | 33.10 | 26,605,800 |
06 Sept 2023 | 34.10 | 34.44 | 33.99 | 34.18 | 33.47 | 19,187,100 |
05 Sept 2023 | 34.85 | 35.07 | 34.30 | 34.30 | 33.58 | 17,486,000 |
01 Sept 2023 | 34.99 | 35.15 | 34.84 | 34.86 | 34.13 | 14,744,400 |
31 Aug 2023 | 34.85 | 35.14 | 34.76 | 34.98 | 34.25 | 24,333,200 |
30 Aug 2023 | 34.89 | 34.95 | 34.55 | 34.64 | 33.92 | 15,021,400 |
29 Aug 2023 | 33.99 | 34.75 | 33.95 | 34.69 | 33.97 | 28,782,800 |
28 Aug 2023 | 33.48 | 33.62 | 33.26 | 33.55 | 32.85 | 16,050,400 |
25 Aug 2023 | 33.33 | 33.52 | 33.02 | 33.35 | 32.65 | 14,912,100 |
24 Aug 2023 | 33.01 | 33.58 | 33.00 | 33.38 | 32.68 | 18,561,400 |
23 Aug 2023 | 33.20 | 33.37 | 33.01 | 33.19 | 32.50 | 15,766,400 |
22 Aug 2023 | 33.08 | 33.32 | 32.89 | 33.20 | 32.51 | 21,730,300 |
21 Aug 2023 | 33.15 | 33.22 | 32.77 | 33.00 | 32.31 | 27,074,400 |
18 Aug 2023 | 32.86 | 33.42 | 32.86 | 33.18 | 32.49 | 21,718,100 |
17 Aug 2023 | 33.36 | 33.48 | 32.85 | 33.06 | 32.37 | 19,128,000 |
16 Aug 2023 | 33.30 | 33.64 | 33.14 | 33.27 | 32.57 | 17,395,100 |
15 Aug 2023 | 33.35 | 33.51 | 33.21 | 33.26 | 32.56 | 15,528,600 |
14 Aug 2023 | 33.19 | 33.59 | 33.14 | 33.56 | 32.86 | 17,934,000 |
11 Aug 2023 | 32.96 | 33.42 | 32.95 | 33.36 | 32.66 | 15,262,000 |
10 Aug 2023 | 32.85 | 33.32 | 32.82 | 33.02 | 32.33 | 19,031,600 |
09 Aug 2023 | 32.51 | 32.83 | 32.34 | 32.71 | 32.03 | 20,798,500 |
08 Aug 2023 | 32.45 | 32.81 | 32.43 | 32.57 | 31.89 | 22,178,900 |
07 Aug 2023 | 32.65 | 32.83 | 32.18 | 32.53 | 31.85 | 24,314,000 |
04 Aug 2023 | 33.00 | 33.03 | 32.53 | 32.62 | 31.94 | 24,558,300 |
03 Aug 2023 | 33.05 | 33.25 | 32.73 | 33.06 | 32.37 | 20,465,700 |
02 Aug 2023 | 33.47 | 33.70 | 33.22 | 33.32 | 32.62 | 20,481,600 |
01 Aug 2023 | 34.29 | 34.30 | 33.32 | 33.43 | 32.73 | 27,289,500 |
31 Jul 2023 | 34.00 | 34.12 | 33.84 | 34.08 | 33.37 | 24,500,400 |
28 Jul 2023 | 33.67 | 34.32 | 33.66 | 34.03 | 33.32 | 30,642,100 |
27 Jul 2023 | 34.23 | 34.61 | 33.54 | 33.55 | 32.85 | 28,097,500 |
26 Jul 2023 | 33.85 | 34.61 | 33.77 | 34.34 | 33.62 | 27,916,000 |
25 Jul 2023 | 34.64 | 34.95 | 33.72 | 34.24 | 33.52 | 35,719,500 |
24 Jul 2023 | 33.88 | 34.60 | 33.71 | 33.98 | 33.27 | 30,784,200 |
21 Jul 2023 | 33.51 | 33.94 | 33.36 | 33.88 | 33.17 | 25,162,400 |
20 Jul 2023 | 33.90 | 34.00 | 33.51 | 33.64 | 32.94 | 32,839,900 |
19 Jul 2023 | 33.71 | 34.16 | 33.16 | 33.97 | 33.26 | 61,881,000 |
18 Jul 2023 | 32.02 | 33.15 | 31.97 | 32.27 | 31.60 | 79,722,200 |
17 Jul 2023 | 33.65 | 33.65 | 31.25 | 31.46 | 30.80 | 97,510,600 |
14 Jul 2023 | 34.43 | 34.50 | 33.95 | 34.01 | 33.30 | 31,544,600 |
13 Jul 2023 | 34.82 | 34.86 | 34.42 | 34.64 | 33.92 | 25,641,900 |
12 Jul 2023 | 35.10 | 35.24 | 34.71 | 34.86 | 34.13 | 27,299,600 |
11 Jul 2023 | 35.12 | 35.22 | 34.71 | 34.99 | 34.26 | 28,340,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |