Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 44.51 | 45.24 | 44.38 | 45.02 | 45.02 | 18,114,700 |
30 Nov 2023 | 43.81 | 44.75 | 43.48 | 44.59 | 44.59 | 23,247,500 |
29 Nov 2023 | 43.69 | 44.14 | 43.63 | 43.78 | 43.78 | 16,746,000 |
28 Nov 2023 | 42.97 | 43.45 | 42.79 | 43.37 | 43.37 | 15,332,900 |
27 Nov 2023 | 42.64 | 43.03 | 42.52 | 43.02 | 43.02 | 15,715,000 |
24 Nov 2023 | 42.80 | 43.11 | 42.73 | 42.92 | 42.92 | 5,287,200 |
22 Nov 2023 | 42.66 | 42.83 | 42.40 | 42.78 | 42.78 | 11,862,200 |
21 Nov 2023 | 42.64 | 42.73 | 42.15 | 42.60 | 42.60 | 16,078,400 |
20 Nov 2023 | 42.86 | 42.95 | 42.51 | 42.79 | 42.79 | 10,369,100 |
17 Nov 2023 | 42.83 | 42.99 | 42.44 | 42.96 | 42.96 | 13,893,800 |
16 Nov 2023 | 42.82 | 42.96 | 41.99 | 42.53 | 42.53 | 16,931,200 |
15 Nov 2023 | 42.07 | 43.03 | 42.07 | 42.84 | 42.84 | 17,268,100 |
14 Nov 2023 | 41.50 | 42.38 | 41.46 | 42.08 | 42.08 | 20,183,800 |
13 Nov 2023 | 40.74 | 41.06 | 40.53 | 40.77 | 40.77 | 12,159,700 |
10 Nov 2023 | 40.63 | 40.95 | 40.36 | 40.89 | 40.89 | 14,706,600 |
09 Nov 2023 | 41.30 | 41.38 | 40.27 | 40.40 | 40.40 | 14,006,500 |
08 Nov 2023 | 41.07 | 41.19 | 40.43 | 40.98 | 40.98 | 19,418,700 |
07 Nov 2023 | 41.18 | 41.20 | 40.74 | 41.04 | 41.04 | 13,796,900 |
06 Nov 2023 | 41.79 | 41.79 | 41.15 | 41.34 | 41.34 | 15,148,600 |
03 Nov 2023 | 41.17 | 41.86 | 41.07 | 41.62 | 41.62 | 16,146,100 |
02 Nov 2023 | 39.74 | 40.54 | 39.39 | 40.51 | 40.51 | 19,998,500 |
02 Nov 2023 | 0.35 Dividend | |||||
01 Nov 2023 | 39.96 | 39.98 | 39.28 | 39.61 | 39.26 | 19,850,300 |
31 Oct 2023 | 39.64 | 39.81 | 39.24 | 39.77 | 39.42 | 11,919,200 |
30 Oct 2023 | 39.10 | 39.59 | 38.69 | 39.43 | 39.08 | 14,141,900 |
27 Oct 2023 | 39.38 | 39.41 | 38.62 | 38.76 | 38.42 | 13,582,800 |
26 Oct 2023 | 39.02 | 39.98 | 38.98 | 39.65 | 39.30 | 15,480,300 |
25 Oct 2023 | 39.07 | 39.21 | 38.58 | 39.03 | 38.69 | 13,849,000 |
24 Oct 2023 | 39.62 | 39.83 | 39.24 | 39.28 | 38.93 | 15,097,800 |
23 Oct 2023 | 40.26 | 40.38 | 39.42 | 39.48 | 39.13 | 13,785,800 |
20 Oct 2023 | 41.05 | 41.09 | 39.94 | 40.27 | 39.91 | 17,485,700 |
19 Oct 2023 | 41.48 | 42.22 | 41.16 | 41.18 | 40.82 | 16,120,300 |
18 Oct 2023 | 41.70 | 41.94 | 41.35 | 41.53 | 41.16 | 16,053,200 |
17 Oct 2023 | 41.43 | 42.37 | 41.43 | 41.98 | 41.61 | 16,982,300 |
16 Oct 2023 | 41.47 | 42.17 | 41.40 | 41.65 | 41.28 | 18,419,000 |
13 Oct 2023 | 40.83 | 41.64 | 40.47 | 40.96 | 40.60 | 28,077,900 |
12 Oct 2023 | 39.69 | 40.01 | 39.32 | 39.74 | 39.39 | 14,878,100 |
11 Oct 2023 | 40.01 | 40.21 | 39.25 | 39.69 | 39.34 | 14,835,900 |
10 Oct 2023 | 39.92 | 40.38 | 39.72 | 39.82 | 39.47 | 14,429,700 |
09 Oct 2023 | 39.11 | 39.80 | 39.10 | 39.70 | 39.35 | 12,096,600 |
06 Oct 2023 | 38.89 | 39.89 | 38.76 | 39.69 | 39.34 | 13,973,000 |
05 Oct 2023 | 38.76 | 39.42 | 38.60 | 39.30 | 38.95 | 11,820,600 |
04 Oct 2023 | 38.51 | 39.11 | 38.39 | 38.97 | 38.63 | 14,343,500 |
03 Oct 2023 | 39.38 | 39.47 | 38.47 | 38.67 | 38.33 | 19,252,900 |
02 Oct 2023 | 40.70 | 40.76 | 39.44 | 39.61 | 39.26 | 15,102,000 |
29 Sept 2023 | 41.20 | 41.39 | 40.58 | 40.86 | 40.50 | 13,119,100 |
28 Sept 2023 | 40.84 | 41.20 | 40.72 | 40.91 | 40.55 | 12,454,600 |
27 Sept 2023 | 40.63 | 41.20 | 40.46 | 40.86 | 40.50 | 11,815,500 |
26 Sept 2023 | 41.05 | 41.31 | 40.36 | 40.65 | 40.29 | 15,219,400 |
25 Sept 2023 | 40.88 | 41.62 | 40.77 | 41.56 | 41.19 | 10,624,000 |
22 Sept 2023 | 42.33 | 42.39 | 41.15 | 41.23 | 40.87 | 16,780,300 |
21 Sept 2023 | 42.75 | 43.17 | 42.29 | 42.32 | 41.95 | 14,990,500 |
20 Sept 2023 | 43.40 | 43.72 | 42.82 | 42.87 | 42.49 | 16,788,100 |
19 Sept 2023 | 43.55 | 43.74 | 42.90 | 43.22 | 42.84 | 15,318,100 |
18 Sept 2023 | 42.99 | 43.60 | 42.77 | 43.43 | 43.05 | 15,849,700 |
15 Sept 2023 | 42.67 | 43.31 | 42.61 | 42.95 | 42.57 | 47,268,300 |
14 Sept 2023 | 42.81 | 43.39 | 42.70 | 43.05 | 42.67 | 20,764,500 |
13 Sept 2023 | 42.71 | 42.88 | 42.12 | 42.25 | 41.88 | 15,274,200 |
12 Sept 2023 | 41.41 | 42.97 | 41.27 | 42.54 | 42.16 | 18,393,900 |
11 Sept 2023 | 41.38 | 41.72 | 41.21 | 41.33 | 40.96 | 15,053,800 |
08 Sept 2023 | 40.45 | 41.12 | 40.33 | 41.00 | 40.64 | 13,921,200 |
07 Sept 2023 | 40.73 | 41.02 | 40.30 | 40.43 | 40.07 | 13,801,000 |
06 Sept 2023 | 41.21 | 41.40 | 40.60 | 41.02 | 40.66 | 18,775,400 |
05 Sept 2023 | 41.65 | 42.28 | 41.31 | 41.54 | 41.17 | 14,337,200 |
01 Sept 2023 | 41.55 | 41.99 | 41.51 | 41.65 | 41.28 | 12,889,200 |
31 Aug 2023 | 41.68 | 41.71 | 41.11 | 41.29 | 40.93 | 21,534,900 |
30 Aug 2023 | 42.06 | 42.13 | 41.47 | 41.54 | 41.17 | 12,536,300 |
29 Aug 2023 | 41.87 | 42.37 | 41.65 | 42.00 | 41.63 | 14,404,800 |
28 Aug 2023 | 41.41 | 42.07 | 41.29 | 41.88 | 41.51 | 10,314,500 |
25 Aug 2023 | 41.64 | 41.80 | 40.77 | 41.23 | 40.87 | 12,534,700 |
24 Aug 2023 | 41.45 | 42.18 | 41.39 | 41.43 | 41.06 | 10,363,300 |
23 Aug 2023 | 41.56 | 41.64 | 41.22 | 41.61 | 41.24 | 11,927,400 |
22 Aug 2023 | 42.46 | 42.57 | 41.43 | 41.50 | 41.13 | 13,634,800 |
21 Aug 2023 | 42.65 | 42.87 | 42.12 | 42.49 | 42.11 | 12,600,400 |
18 Aug 2023 | 42.10 | 42.79 | 42.05 | 42.50 | 42.12 | 10,796,400 |
17 Aug 2023 | 42.47 | 42.75 | 42.26 | 42.47 | 42.09 | 12,686,000 |
16 Aug 2023 | 42.66 | 42.73 | 42.14 | 42.22 | 41.85 | 10,076,700 |
15 Aug 2023 | 43.13 | 43.26 | 42.52 | 42.73 | 42.35 | 13,835,900 |
14 Aug 2023 | 43.53 | 43.91 | 43.27 | 43.74 | 43.35 | 10,677,000 |
11 Aug 2023 | 43.51 | 43.85 | 43.38 | 43.73 | 43.34 | 7,316,000 |
10 Aug 2023 | 44.00 | 44.39 | 43.62 | 43.67 | 43.28 | 11,982,200 |
09 Aug 2023 | 44.22 | 44.25 | 43.57 | 43.72 | 43.33 | 11,973,800 |
08 Aug 2023 | 43.98 | 44.55 | 43.38 | 44.48 | 44.09 | 14,520,000 |
07 Aug 2023 | 45.18 | 45.46 | 44.92 | 45.06 | 44.66 | 10,860,300 |
04 Aug 2023 | 45.10 | 45.70 | 44.71 | 44.85 | 44.45 | 10,838,300 |
03 Aug 2023 | 44.71 | 45.39 | 44.51 | 45.15 | 44.75 | 12,145,400 |
03 Aug 2023 | 0.35 Dividend | |||||
02 Aug 2023 | 45.10 | 45.17 | 44.56 | 45.10 | 44.35 | 13,911,700 |
01 Aug 2023 | 46.01 | 46.16 | 45.34 | 45.71 | 44.95 | 12,699,200 |
31 Jul 2023 | 46.34 | 46.68 | 45.86 | 46.16 | 45.40 | 11,696,600 |
28 Jul 2023 | 46.05 | 46.23 | 45.57 | 46.14 | 45.38 | 12,616,400 |
27 Jul 2023 | 46.56 | 47.17 | 45.58 | 45.77 | 45.01 | 19,509,600 |
26 Jul 2023 | 46.48 | 46.83 | 46.11 | 46.44 | 45.67 | 19,520,900 |
25 Jul 2023 | 46.39 | 46.64 | 45.43 | 45.48 | 44.73 | 13,537,400 |
24 Jul 2023 | 45.97 | 46.83 | 45.96 | 46.42 | 45.65 | 12,053,200 |
21 Jul 2023 | 47.18 | 47.21 | 45.95 | 45.96 | 45.20 | 16,206,500 |
20 Jul 2023 | 46.37 | 47.24 | 46.21 | 47.13 | 46.35 | 18,927,200 |
19 Jul 2023 | 45.93 | 46.57 | 45.54 | 46.26 | 45.50 | 18,932,700 |
18 Jul 2023 | 44.77 | 45.70 | 44.60 | 45.60 | 44.85 | 24,188,900 |
17 Jul 2023 | 43.56 | 45.13 | 43.55 | 44.74 | 44.00 | 25,173,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |