Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 59.31 | 59.44 | 58.90 | 59.21 | 59.21 | 224,976 |
08 Dec 2023 | 59.31 | 59.44 | 58.90 | 59.21 | 59.21 | 224,976 |
07 Dec 2023 | 59.27 | 59.98 | 59.06 | 59.42 | 59.42 | 354,816 |
06 Dec 2023 | 57.84 | 59.00 | 57.73 | 58.91 | 58.91 | 547,109 |
05 Dec 2023 | 58.33 | 58.38 | 57.13 | 57.64 | 57.64 | 442,558 |
04 Dec 2023 | 58.24 | 58.88 | 58.05 | 58.30 | 58.30 | 322,047 |
01 Dec 2023 | 58.10 | 58.22 | 57.56 | 57.95 | 57.95 | 219,021 |
30 Nov 2023 | 57.97 | 58.08 | 57.24 | 58.08 | 58.08 | 1,073,353 |
29 Nov 2023 | 57.70 | 58.27 | 57.53 | 58.08 | 58.08 | 424,150 |
28 Nov 2023 | 57.00 | 57.64 | 57.00 | 57.34 | 57.34 | 191,993 |
27 Nov 2023 | 56.99 | 57.29 | 56.84 | 57.08 | 57.08 | 353,472 |
24 Nov 2023 | 56.80 | 57.12 | 56.62 | 56.76 | 56.76 | 196,209 |
23 Nov 2023 | 57.03 | 57.24 | 56.61 | 56.96 | 56.96 | 248,424 |
22 Nov 2023 | 57.05 | 57.64 | 56.76 | 57.10 | 57.10 | 302,912 |
21 Nov 2023 | 58.16 | 58.31 | 57.06 | 57.12 | 57.12 | 398,118 |
20 Nov 2023 | 57.20 | 58.47 | 57.20 | 57.80 | 57.80 | 555,567 |
17 Nov 2023 | 56.48 | 57.25 | 56.08 | 57.13 | 57.13 | 474,998 |
16 Nov 2023 | 57.33 | 57.33 | 55.84 | 56.03 | 56.03 | 413,457 |
15 Nov 2023 | 57.45 | 57.48 | 56.80 | 57.06 | 57.06 | 412,912 |
14 Nov 2023 | 57.24 | 57.50 | 56.96 | 56.96 | 56.96 | 266,488 |
13 Nov 2023 | 57.45 | 57.45 | 56.79 | 56.97 | 56.97 | 344,278 |
10 Nov 2023 | 57.24 | 57.52 | 56.87 | 57.46 | 57.46 | 268,198 |
09 Nov 2023 | 57.68 | 58.10 | 57.50 | 57.68 | 57.68 | 405,898 |
08 Nov 2023 | 56.90 | 57.78 | 56.77 | 57.34 | 57.34 | 449,274 |
07 Nov 2023 | 57.30 | 57.61 | 56.70 | 56.71 | 56.71 | 379,417 |
06 Nov 2023 | 57.50 | 57.60 | 57.11 | 57.22 | 57.22 | 313,460 |
03 Nov 2023 | 57.49 | 57.49 | 56.59 | 57.04 | 57.04 | 526,613 |
02 Nov 2023 | 57.36 | 57.48 | 56.47 | 56.93 | 56.93 | 329,912 |
01 Nov 2023 | 56.31 | 56.78 | 55.95 | 56.73 | 56.73 | 402,713 |
31 Oct 2023 | 55.69 | 56.33 | 55.30 | 56.13 | 56.13 | 492,189 |
30 Oct 2023 | 55.47 | 55.59 | 54.54 | 55.36 | 55.36 | 368,387 |
27 Oct 2023 | 55.66 | 56.35 | 55.53 | 55.87 | 55.87 | 303,569 |
26 Oct 2023 | 55.49 | 55.66 | 55.11 | 55.53 | 55.53 | 484,994 |
25 Oct 2023 | 55.47 | 55.89 | 55.12 | 55.60 | 55.60 | 408,660 |
24 Oct 2023 | 55.20 | 55.59 | 55.00 | 55.36 | 55.36 | 269,428 |
23 Oct 2023 | 54.27 | 55.51 | 54.14 | 55.31 | 55.31 | 332,036 |
20 Oct 2023 | 55.01 | 55.27 | 53.98 | 54.35 | 54.35 | 657,422 |
19 Oct 2023 | 56.80 | 56.85 | 55.05 | 55.37 | 55.37 | 510,807 |
18 Oct 2023 | 57.21 | 57.59 | 56.70 | 56.90 | 56.90 | 351,500 |
17 Oct 2023 | 57.25 | 57.25 | 56.80 | 57.23 | 57.23 | 324,723 |
16 Oct 2023 | 57.46 | 57.55 | 56.57 | 56.75 | 56.75 | 402,672 |
13 Oct 2023 | 57.61 | 58.03 | 57.43 | 57.45 | 57.45 | 234,802 |
12 Oct 2023 | 57.92 | 58.10 | 57.34 | 57.97 | 57.97 | 396,273 |
11 Oct 2023 | 57.63 | 57.88 | 57.43 | 57.64 | 57.64 | 402,203 |
10 Oct 2023 | 57.29 | 57.44 | 56.68 | 57.20 | 57.20 | 492,451 |
09 Oct 2023 | 56.98 | 57.14 | 56.65 | 56.84 | 56.84 | 440,175 |
06 Oct 2023 | 56.30 | 57.11 | 56.27 | 57.02 | 57.02 | 298,789 |
05 Oct 2023 | 56.65 | 56.65 | 55.65 | 56.15 | 56.15 | 338,228 |
04 Oct 2023 | 56.12 | 56.28 | 55.79 | 55.95 | 55.95 | 420,494 |
03 Oct 2023 | 56.30 | 56.63 | 56.15 | 56.20 | 56.20 | 534,310 |
02 Oct 2023 | 57.29 | 57.32 | 56.61 | 56.98 | 56.98 | 302,222 |
29 Sept 2023 | 56.61 | 57.16 | 56.50 | 57.12 | 57.12 | 667,843 |
28 Sept 2023 | 56.45 | 56.58 | 56.05 | 56.41 | 56.41 | 349,795 |
27 Sept 2023 | 56.84 | 56.84 | 56.17 | 56.65 | 56.65 | 343,779 |
26 Sept 2023 | 56.79 | 56.90 | 56.13 | 56.66 | 56.66 | 366,927 |
25 Sept 2023 | 56.54 | 57.00 | 56.30 | 56.88 | 56.88 | 231,644 |
22 Sept 2023 | 56.18 | 56.48 | 55.80 | 56.33 | 56.33 | 1,056,426 |
21 Sept 2023 | 56.27 | 57.44 | 56.27 | 57.33 | 57.33 | 663,151 |
20 Sept 2023 | 56.17 | 56.90 | 56.01 | 56.79 | 56.79 | 662,166 |
19 Sept 2023 | 56.59 | 56.60 | 56.09 | 56.38 | 56.38 | 304,079 |
18 Sept 2023 | 55.92 | 56.82 | 55.81 | 56.59 | 56.59 | 347,913 |
15 Sept 2023 | 56.05 | 56.30 | 55.67 | 55.73 | 55.73 | 872,487 |
14 Sept 2023 | 55.10 | 55.54 | 55.10 | 55.49 | 55.49 | 742,587 |
13 Sept 2023 | 55.35 | 55.61 | 55.19 | 55.37 | 55.37 | 616,022 |
12 Sept 2023 | 55.50 | 55.92 | 55.01 | 55.79 | 55.79 | 582,878 |
11 Sept 2023 | 55.23 | 55.65 | 55.04 | 55.62 | 55.62 | 591,258 |
08 Sept 2023 | 54.94 | 55.42 | 54.80 | 55.14 | 55.14 | 538,861 |
07 Sept 2023 | 55.35 | 55.47 | 54.71 | 54.88 | 54.88 | 709,041 |
07 Sept 2023 | 1.121 Dividend | |||||
06 Sept 2023 | 56.84 | 56.94 | 56.15 | 56.65 | 55.53 | 682,489 |
05 Sept 2023 | 56.15 | 56.98 | 55.69 | 56.97 | 55.84 | 768,059 |
04 Sept 2023 | 57.69 | 57.69 | 56.25 | 56.52 | 55.40 | 836,409 |
01 Sept 2023 | 57.59 | 57.96 | 57.42 | 57.42 | 56.28 | 532,252 |
31 Aug 2023 | 58.20 | 58.40 | 57.59 | 57.59 | 56.45 | 1,894,754 |
30 Aug 2023 | 57.93 | 58.47 | 57.72 | 58.13 | 56.98 | 450,889 |
29 Aug 2023 | 56.78 | 57.43 | 56.70 | 57.39 | 56.25 | 561,512 |
28 Aug 2023 | 57.26 | 57.63 | 56.86 | 56.93 | 55.80 | 434,710 |
25 Aug 2023 | 57.30 | 57.72 | 57.20 | 57.28 | 56.15 | 572,766 |
24 Aug 2023 | 57.62 | 58.13 | 57.26 | 58.01 | 56.86 | 567,480 |
23 Aug 2023 | 57.46 | 57.92 | 57.18 | 57.33 | 56.20 | 629,429 |
22 Aug 2023 | 57.04 | 57.63 | 56.61 | 57.57 | 56.43 | 999,526 |
21 Aug 2023 | 58.88 | 59.24 | 57.22 | 57.22 | 56.09 | 703,300 |
18 Aug 2023 | 59.98 | 59.98 | 57.88 | 59.02 | 57.85 | 1,205,373 |
17 Aug 2023 | 61.00 | 61.37 | 58.92 | 60.50 | 59.30 | 1,085,034 |
16 Aug 2023 | 60.83 | 61.72 | 60.83 | 61.64 | 60.42 | 612,848 |
15 Aug 2023 | 61.44 | 61.57 | 60.95 | 61.40 | 60.19 | 546,180 |
14 Aug 2023 | 62.03 | 62.38 | 61.43 | 61.56 | 60.34 | 302,524 |
11 Aug 2023 | 62.27 | 62.83 | 62.16 | 62.34 | 61.11 | 204,591 |
10 Aug 2023 | 63.08 | 63.21 | 62.31 | 62.52 | 61.28 | 389,339 |
09 Aug 2023 | 62.70 | 63.38 | 62.58 | 63.21 | 61.96 | 289,103 |
08 Aug 2023 | 62.80 | 62.83 | 62.48 | 62.62 | 61.38 | 254,006 |
07 Aug 2023 | 62.60 | 62.89 | 62.42 | 62.74 | 61.50 | 208,169 |
04 Aug 2023 | 61.78 | 62.54 | 61.61 | 62.54 | 61.30 | 384,162 |
03 Aug 2023 | 61.71 | 62.46 | 61.48 | 62.11 | 60.88 | 384,193 |
02 Aug 2023 | 62.27 | 62.42 | 61.97 | 62.03 | 60.80 | 253,115 |
01 Aug 2023 | 62.48 | 62.84 | 62.04 | 62.45 | 61.21 | 343,323 |
31 July 2023 | 61.75 | 62.23 | 61.65 | 62.11 | 60.88 | 256,733 |
28 July 2023 | 61.29 | 61.94 | 61.29 | 61.71 | 60.49 | 237,876 |
27 July 2023 | 61.25 | 62.01 | 60.85 | 61.93 | 60.70 | 456,991 |
26 July 2023 | 60.72 | 61.60 | 60.53 | 61.25 | 60.04 | 398,633 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |