Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 71.00 | 71.43 | 70.85 | 70.93 | 70.93 | 167,383 |
06 Dec 2023 | 71.00 | 71.38 | 70.60 | 71.29 | 71.29 | 6,123,300 |
05 Dec 2023 | 71.06 | 71.25 | 70.35 | 70.68 | 70.68 | 3,992,400 |
04 Dec 2023 | 70.38 | 71.42 | 70.35 | 71.22 | 71.22 | 6,118,900 |
01 Dec 2023 | 70.87 | 71.06 | 70.24 | 70.82 | 70.82 | 5,265,800 |
30 Nov 2023 | 70.28 | 71.09 | 69.94 | 71.06 | 71.06 | 9,089,900 |
29 Nov 2023 | 71.25 | 71.41 | 70.28 | 70.44 | 70.44 | 5,163,600 |
28 Nov 2023 | 71.55 | 71.81 | 71.24 | 71.43 | 71.43 | 5,967,700 |
27 Nov 2023 | 72.00 | 72.11 | 71.22 | 71.48 | 71.48 | 7,100,000 |
24 Nov 2023 | 71.64 | 71.88 | 71.44 | 71.62 | 71.62 | 2,067,700 |
22 Nov 2023 | 71.32 | 71.75 | 71.17 | 71.49 | 71.49 | 3,647,100 |
21 Nov 2023 | 71.00 | 71.44 | 70.91 | 70.97 | 70.97 | 6,057,500 |
20 Nov 2023 | 70.20 | 71.13 | 70.07 | 70.91 | 70.91 | 5,778,200 |
17 Nov 2023 | 71.00 | 71.00 | 70.21 | 70.63 | 70.63 | 5,427,800 |
16 Nov 2023 | 70.49 | 70.97 | 70.31 | 70.62 | 70.62 | 6,440,200 |
15 Nov 2023 | 69.74 | 70.69 | 69.74 | 69.99 | 69.99 | 7,262,100 |
14 Nov 2023 | 69.84 | 70.24 | 69.62 | 70.10 | 70.10 | 7,502,900 |
13 Nov 2023 | 69.03 | 69.76 | 68.96 | 69.30 | 69.30 | 6,178,700 |
10 Nov 2023 | 69.16 | 69.31 | 68.37 | 69.12 | 69.12 | 7,076,700 |
09 Nov 2023 | 69.07 | 69.36 | 68.81 | 68.94 | 68.94 | 7,639,100 |
08 Nov 2023 | 68.76 | 69.36 | 68.76 | 69.02 | 69.02 | 6,608,800 |
07 Nov 2023 | 68.65 | 68.83 | 68.08 | 68.49 | 68.49 | 8,028,600 |
06 Nov 2023 | 68.74 | 69.22 | 68.18 | 68.24 | 68.24 | 5,600,600 |
03 Nov 2023 | 68.65 | 69.09 | 68.34 | 68.82 | 68.82 | 9,268,900 |
02 Nov 2023 | 68.50 | 68.82 | 67.17 | 67.97 | 67.97 | 10,467,800 |
01 Nov 2023 | 66.45 | 67.26 | 66.24 | 66.82 | 66.82 | 7,991,300 |
31 Oct 2023 | 66.01 | 66.33 | 65.33 | 66.21 | 66.21 | 5,575,200 |
30 Oct 2023 | 65.42 | 66.17 | 65.27 | 65.98 | 65.98 | 6,471,700 |
27 Oct 2023 | 65.30 | 66.05 | 64.86 | 65.01 | 65.01 | 6,251,600 |
26 Oct 2023 | 65.89 | 66.38 | 65.39 | 65.65 | 65.65 | 6,808,900 |
25 Oct 2023 | 65.38 | 66.08 | 65.05 | 65.69 | 65.69 | 6,916,700 |
24 Oct 2023 | 64.20 | 65.72 | 64.16 | 65.55 | 65.55 | 7,711,000 |
23 Oct 2023 | 63.92 | 64.66 | 63.66 | 63.99 | 63.99 | 5,162,100 |
20 Oct 2023 | 64.34 | 65.03 | 64.08 | 64.10 | 64.10 | 9,887,000 |
19 Oct 2023 | 64.08 | 64.97 | 63.81 | 64.21 | 64.21 | 8,736,200 |
18 Oct 2023 | 63.71 | 64.61 | 63.70 | 64.15 | 64.15 | 7,677,000 |
17 Oct 2023 | 62.46 | 63.59 | 62.42 | 63.54 | 63.54 | 7,935,800 |
16 Oct 2023 | 61.87 | 62.95 | 61.83 | 62.62 | 62.62 | 7,588,900 |
13 Oct 2023 | 61.07 | 61.95 | 60.87 | 61.53 | 61.53 | 7,316,600 |
12 Oct 2023 | 62.77 | 62.84 | 60.75 | 61.04 | 61.04 | 8,044,800 |
11 Oct 2023 | 63.69 | 63.96 | 62.73 | 62.90 | 62.90 | 5,996,400 |
10 Oct 2023 | 64.40 | 64.50 | 63.30 | 63.63 | 63.63 | 9,107,700 |
09 Oct 2023 | 63.80 | 64.39 | 62.71 | 63.77 | 63.77 | 8,349,300 |
06 Oct 2023 | 64.38 | 64.41 | 61.19 | 63.36 | 63.36 | 19,040,300 |
05 Oct 2023 | 68.34 | 68.36 | 65.02 | 65.07 | 65.07 | 7,626,600 |
04 Oct 2023 | 67.79 | 68.80 | 67.38 | 68.68 | 68.68 | 5,757,700 |
03 Oct 2023 | 68.24 | 68.26 | 67.37 | 67.60 | 67.60 | 7,959,500 |
02 Oct 2023 | 69.20 | 69.29 | 68.04 | 68.49 | 68.49 | 4,929,100 |
29 Sept 2023 | 69.59 | 69.98 | 69.10 | 69.40 | 69.40 | 5,562,800 |
28 Sept 2023 | 69.81 | 70.05 | 69.33 | 69.39 | 69.39 | 6,688,800 |
28 Sept 2023 | 0.425 Dividend | |||||
27 Sept 2023 | 70.79 | 70.96 | 69.64 | 69.99 | 69.57 | 10,621,700 |
26 Sept 2023 | 69.53 | 70.94 | 69.46 | 70.57 | 70.14 | 9,672,000 |
25 Sept 2023 | 70.32 | 70.39 | 69.30 | 69.71 | 69.29 | 4,516,700 |
22 Sept 2023 | 70.71 | 71.06 | 70.35 | 70.43 | 70.00 | 5,976,200 |
21 Sept 2023 | 71.42 | 71.80 | 70.66 | 70.71 | 70.28 | 4,773,400 |
20 Sept 2023 | 71.74 | 72.08 | 71.20 | 71.64 | 71.20 | 3,845,800 |
19 Sept 2023 | 71.73 | 71.73 | 71.16 | 71.51 | 71.08 | 4,048,700 |
18 Sept 2023 | 72.38 | 72.38 | 71.44 | 71.86 | 71.42 | 3,915,000 |
15 Sept 2023 | 72.30 | 72.70 | 71.84 | 71.94 | 71.50 | 9,339,800 |
14 Sept 2023 | 71.50 | 72.55 | 71.37 | 72.38 | 71.94 | 5,183,200 |
13 Sept 2023 | 70.91 | 71.39 | 70.80 | 71.29 | 70.86 | 4,026,600 |
12 Sept 2023 | 71.37 | 71.44 | 70.94 | 71.06 | 70.63 | 4,834,500 |
11 Sept 2023 | 70.13 | 71.57 | 69.88 | 71.37 | 70.94 | 6,503,900 |
08 Sept 2023 | 69.99 | 70.00 | 69.24 | 69.82 | 69.40 | 6,838,500 |
07 Sept 2023 | 69.97 | 70.42 | 69.66 | 70.00 | 69.57 | 6,177,900 |
06 Sept 2023 | 69.54 | 69.76 | 69.25 | 69.69 | 69.27 | 4,784,100 |
05 Sept 2023 | 69.59 | 69.73 | 69.02 | 69.56 | 69.14 | 6,517,300 |
01 Sept 2023 | 71.74 | 71.74 | 69.44 | 69.69 | 69.27 | 7,284,400 |
31 Aug 2023 | 71.44 | 71.62 | 70.91 | 71.26 | 70.83 | 7,116,600 |
30 Aug 2023 | 71.63 | 72.00 | 71.46 | 71.57 | 71.14 | 3,883,800 |
29 Aug 2023 | 71.80 | 71.82 | 70.88 | 71.48 | 71.05 | 6,201,300 |
28 Aug 2023 | 71.92 | 71.94 | 71.16 | 71.55 | 71.12 | 3,577,000 |
25 Aug 2023 | 71.06 | 71.82 | 70.92 | 71.50 | 71.07 | 3,890,200 |
24 Aug 2023 | 71.56 | 72.17 | 70.81 | 70.85 | 70.42 | 4,736,900 |
23 Aug 2023 | 70.50 | 71.55 | 70.42 | 71.48 | 71.05 | 5,603,900 |
22 Aug 2023 | 70.65 | 70.85 | 70.11 | 70.21 | 69.78 | 4,686,800 |
21 Aug 2023 | 71.09 | 71.24 | 70.58 | 70.73 | 70.30 | 4,787,200 |
18 Aug 2023 | 71.17 | 71.40 | 70.97 | 71.13 | 70.70 | 5,328,600 |
17 Aug 2023 | 71.99 | 72.18 | 71.16 | 71.20 | 70.77 | 4,446,400 |
16 Aug 2023 | 72.27 | 72.72 | 71.86 | 71.96 | 71.52 | 4,065,500 |
15 Aug 2023 | 72.90 | 72.97 | 72.22 | 72.28 | 71.84 | 4,874,800 |
14 Aug 2023 | 74.10 | 74.18 | 73.09 | 73.21 | 72.77 | 6,063,900 |
11 Aug 2023 | 73.90 | 74.29 | 73.69 | 73.97 | 73.52 | 3,611,500 |
10 Aug 2023 | 74.01 | 74.70 | 73.63 | 73.72 | 73.27 | 4,137,800 |
09 Aug 2023 | 73.32 | 74.12 | 73.22 | 73.80 | 73.35 | 5,487,300 |
08 Aug 2023 | 74.21 | 74.32 | 73.26 | 73.40 | 72.95 | 4,870,500 |
07 Aug 2023 | 74.14 | 74.51 | 73.98 | 74.26 | 73.81 | 2,892,100 |
04 Aug 2023 | 75.26 | 75.61 | 73.82 | 73.92 | 73.47 | 5,070,800 |
03 Aug 2023 | 75.10 | 75.69 | 75.08 | 75.29 | 74.83 | 7,102,500 |
02 Aug 2023 | 74.11 | 75.61 | 74.10 | 75.35 | 74.89 | 7,211,600 |
01 Aug 2023 | 74.25 | 74.67 | 73.92 | 74.35 | 73.90 | 5,080,300 |
31 July 2023 | 74.91 | 75.05 | 73.71 | 74.13 | 73.68 | 6,476,100 |
28 July 2023 | 75.88 | 76.77 | 74.66 | 75.04 | 74.58 | 10,226,400 |
27 July 2023 | 73.63 | 74.00 | 72.22 | 72.36 | 71.92 | 6,446,700 |
26 July 2023 | 74.10 | 74.37 | 73.44 | 73.67 | 73.22 | 5,676,000 |
25 July 2023 | 74.33 | 74.42 | 73.98 | 74.40 | 73.95 | 6,928,500 |
24 July 2023 | 74.11 | 74.44 | 74.07 | 74.32 | 73.87 | 6,224,000 |
21 July 2023 | 73.86 | 74.46 | 73.64 | 73.98 | 73.53 | 22,068,200 |
20 July 2023 | 73.50 | 74.05 | 73.48 | 73.88 | 73.43 | 7,003,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |