Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 63.47 | 64.05 | 63.14 | 63.16 | 63.16 | 4,413,000 |
28 Nov 2023 | 63.18 | 63.63 | 62.89 | 63.19 | 63.19 | 2,833,400 |
27 Nov 2023 | 63.28 | 63.36 | 62.81 | 63.22 | 63.22 | 2,903,600 |
24 Nov 2023 | 63.19 | 63.96 | 63.13 | 63.55 | 63.55 | 1,614,400 |
22 Nov 2023 | 62.36 | 63.10 | 62.15 | 62.97 | 62.97 | 2,614,400 |
21 Nov 2023 | 62.33 | 62.73 | 62.14 | 62.25 | 62.25 | 4,447,100 |
20 Nov 2023 | 62.20 | 62.98 | 61.85 | 62.51 | 62.51 | 3,471,500 |
17 Nov 2023 | 62.50 | 62.81 | 62.25 | 62.55 | 62.55 | 4,120,800 |
16 Nov 2023 | 61.70 | 62.23 | 61.61 | 62.03 | 62.03 | 3,748,600 |
15 Nov 2023 | 62.57 | 62.90 | 61.74 | 61.82 | 61.82 | 3,187,600 |
14 Nov 2023 | 61.22 | 62.79 | 61.16 | 62.41 | 62.41 | 3,880,600 |
13 Nov 2023 | 60.29 | 61.25 | 60.26 | 60.46 | 60.46 | 3,473,200 |
10 Nov 2023 | 59.72 | 60.55 | 59.45 | 60.49 | 60.49 | 3,183,800 |
09 Nov 2023 | 59.74 | 60.01 | 59.24 | 59.31 | 59.31 | 2,781,300 |
08 Nov 2023 | 59.48 | 59.86 | 58.89 | 59.35 | 59.35 | 3,597,700 |
08 Nov 2023 | 0.52 Dividend | |||||
07 Nov 2023 | 60.15 | 60.54 | 59.72 | 60.05 | 59.53 | 4,113,300 |
06 Nov 2023 | 61.75 | 61.76 | 59.75 | 60.43 | 59.91 | 4,459,500 |
03 Nov 2023 | 61.11 | 62.40 | 61.11 | 61.76 | 61.23 | 4,119,200 |
02 Nov 2023 | 59.99 | 62.26 | 59.20 | 60.01 | 59.49 | 4,566,800 |
01 Nov 2023 | 60.00 | 60.34 | 59.18 | 59.98 | 59.46 | 4,322,600 |
31 Oct 2023 | 59.60 | 60.07 | 59.24 | 60.01 | 59.49 | 2,713,000 |
30 Oct 2023 | 58.94 | 59.64 | 58.48 | 59.42 | 58.91 | 3,133,600 |
27 Oct 2023 | 59.54 | 59.74 | 57.91 | 58.29 | 57.79 | 4,686,900 |
26 Oct 2023 | 58.97 | 60.01 | 58.94 | 59.60 | 59.08 | 3,139,400 |
25 Oct 2023 | 59.29 | 59.77 | 58.71 | 58.96 | 58.45 | 3,735,500 |
24 Oct 2023 | 58.78 | 59.31 | 58.63 | 59.21 | 58.70 | 5,061,800 |
23 Oct 2023 | 59.93 | 59.99 | 58.44 | 58.49 | 57.98 | 8,494,700 |
20 Oct 2023 | 61.84 | 61.93 | 59.73 | 60.12 | 59.60 | 4,589,600 |
19 Oct 2023 | 62.93 | 63.28 | 61.68 | 61.92 | 61.38 | 3,990,600 |
18 Oct 2023 | 63.44 | 63.67 | 62.64 | 63.08 | 62.53 | 2,979,600 |
17 Oct 2023 | 62.97 | 64.71 | 62.97 | 63.94 | 63.39 | 4,090,700 |
16 Oct 2023 | 62.74 | 63.98 | 62.45 | 63.35 | 62.80 | 2,619,900 |
13 Oct 2023 | 63.13 | 63.62 | 61.92 | 62.06 | 61.52 | 3,012,900 |
12 Oct 2023 | 63.10 | 63.16 | 61.82 | 62.48 | 61.94 | 2,617,200 |
11 Oct 2023 | 62.53 | 63.15 | 62.08 | 62.85 | 62.31 | 3,143,000 |
10 Oct 2023 | 62.00 | 62.87 | 62.00 | 62.18 | 61.64 | 3,089,900 |
09 Oct 2023 | 61.03 | 61.98 | 60.95 | 61.90 | 61.36 | 3,180,900 |
06 Oct 2023 | 59.82 | 61.62 | 59.57 | 61.32 | 60.79 | 3,938,400 |
05 Oct 2023 | 59.49 | 60.45 | 59.44 | 60.29 | 59.77 | 3,632,300 |
04 Oct 2023 | 60.16 | 60.26 | 58.99 | 60.00 | 59.48 | 3,456,700 |
03 Oct 2023 | 61.09 | 61.30 | 59.71 | 60.26 | 59.74 | 3,797,500 |
02 Oct 2023 | 62.48 | 62.76 | 61.19 | 61.69 | 61.16 | 3,259,500 |
29 Sept 2023 | 63.09 | 63.62 | 62.71 | 62.91 | 62.37 | 3,330,500 |
28 Sept 2023 | 62.67 | 63.33 | 62.64 | 62.90 | 62.36 | 3,483,700 |
27 Sept 2023 | 63.18 | 63.37 | 62.05 | 62.80 | 62.26 | 7,114,600 |
26 Sept 2023 | 64.55 | 65.05 | 63.04 | 63.06 | 62.51 | 5,531,000 |
25 Sept 2023 | 64.12 | 65.07 | 64.02 | 65.05 | 64.49 | 2,335,700 |
22 Sept 2023 | 64.69 | 65.34 | 64.33 | 64.42 | 63.86 | 2,492,900 |
21 Sept 2023 | 65.86 | 65.87 | 64.47 | 64.69 | 64.13 | 4,891,400 |
20 Sept 2023 | 66.66 | 66.98 | 66.07 | 66.09 | 65.52 | 4,142,500 |
19 Sept 2023 | 66.50 | 66.82 | 65.90 | 66.36 | 65.79 | 3,331,100 |
18 Sept 2023 | 65.65 | 66.38 | 65.16 | 66.30 | 65.73 | 3,644,800 |
15 Sept 2023 | 65.37 | 66.18 | 65.33 | 65.65 | 65.08 | 7,679,900 |
14 Sept 2023 | 65.10 | 65.97 | 64.73 | 65.93 | 65.36 | 4,939,900 |
13 Sept 2023 | 64.21 | 64.44 | 63.52 | 63.79 | 63.24 | 4,550,200 |
12 Sept 2023 | 63.53 | 64.60 | 63.43 | 63.99 | 63.44 | 3,328,300 |
11 Sept 2023 | 63.67 | 64.23 | 63.24 | 63.40 | 62.85 | 2,188,200 |
08 Sept 2023 | 62.72 | 63.67 | 62.55 | 63.31 | 62.76 | 2,821,300 |
07 Sept 2023 | 62.95 | 63.50 | 62.50 | 62.77 | 62.23 | 3,155,400 |
06 Sept 2023 | 63.36 | 63.87 | 62.92 | 63.20 | 62.65 | 3,028,200 |
05 Sept 2023 | 64.30 | 64.86 | 63.75 | 63.77 | 63.22 | 3,978,900 |
01 Sept 2023 | 63.80 | 64.56 | 63.80 | 64.30 | 63.74 | 3,087,100 |
31 Aug 2023 | 63.13 | 63.49 | 62.82 | 63.34 | 62.79 | 4,953,500 |
30 Aug 2023 | 63.05 | 63.41 | 62.77 | 62.94 | 62.39 | 2,343,500 |
29 Aug 2023 | 62.77 | 63.14 | 62.33 | 62.85 | 62.31 | 2,834,700 |
28 Aug 2023 | 62.50 | 62.99 | 62.33 | 62.53 | 61.99 | 2,134,600 |
25 Aug 2023 | 62.48 | 62.74 | 61.70 | 62.41 | 61.87 | 2,109,500 |
24 Aug 2023 | 61.67 | 62.91 | 61.46 | 62.27 | 61.73 | 2,418,100 |
23 Aug 2023 | 61.36 | 61.80 | 61.05 | 61.73 | 61.20 | 2,251,400 |
22 Aug 2023 | 61.83 | 62.34 | 61.10 | 61.32 | 60.79 | 2,524,300 |
21 Aug 2023 | 62.26 | 62.56 | 61.45 | 61.95 | 61.41 | 2,137,800 |
18 Aug 2023 | 61.32 | 62.58 | 61.25 | 62.26 | 61.72 | 3,225,400 |
17 Aug 2023 | 62.11 | 62.87 | 61.73 | 61.84 | 61.30 | 3,764,300 |
16 Aug 2023 | 61.77 | 62.42 | 61.51 | 61.66 | 61.13 | 2,573,300 |
15 Aug 2023 | 62.85 | 63.13 | 61.79 | 61.86 | 61.32 | 3,677,300 |
14 Aug 2023 | 63.51 | 63.97 | 63.38 | 63.57 | 63.02 | 2,764,600 |
11 Aug 2023 | 62.68 | 63.77 | 62.46 | 63.65 | 63.10 | 2,854,200 |
10 Aug 2023 | 62.60 | 63.42 | 62.16 | 62.66 | 62.12 | 3,915,000 |
09 Aug 2023 | 63.33 | 63.84 | 62.58 | 62.63 | 62.09 | 2,921,300 |
08 Aug 2023 | 63.10 | 63.69 | 62.31 | 63.50 | 62.95 | 4,362,300 |
07 Aug 2023 | 63.39 | 64.67 | 63.39 | 64.18 | 63.62 | 3,821,300 |
07 Aug 2023 | 0.52 Dividend | |||||
04 Aug 2023 | 64.54 | 65.14 | 63.39 | 63.53 | 62.46 | 4,204,600 |
03 Aug 2023 | 63.53 | 64.83 | 62.71 | 64.42 | 63.34 | 5,455,200 |
02 Aug 2023 | 62.63 | 63.40 | 62.37 | 62.75 | 61.70 | 6,407,800 |
01 Aug 2023 | 62.67 | 63.02 | 62.40 | 62.82 | 61.77 | 4,311,200 |
31 July 2023 | 62.74 | 63.16 | 62.71 | 62.97 | 61.91 | 3,069,000 |
28 July 2023 | 62.95 | 62.99 | 62.14 | 62.56 | 61.51 | 3,802,500 |
27 July 2023 | 63.09 | 63.34 | 62.32 | 62.32 | 61.27 | 3,852,900 |
26 July 2023 | 62.01 | 62.99 | 61.89 | 62.85 | 61.80 | 3,073,700 |
25 July 2023 | 61.90 | 62.10 | 61.42 | 61.72 | 60.68 | 3,158,600 |
24 July 2023 | 61.32 | 62.56 | 61.28 | 61.98 | 60.94 | 2,891,600 |
21 July 2023 | 61.13 | 61.34 | 60.53 | 61.20 | 60.17 | 3,341,100 |
20 July 2023 | 60.71 | 61.15 | 60.32 | 60.94 | 59.92 | 3,216,800 |
19 July 2023 | 59.28 | 60.29 | 59.19 | 60.26 | 59.25 | 4,294,800 |
18 July 2023 | 58.75 | 59.96 | 58.70 | 59.37 | 58.37 | 3,308,700 |
17 July 2023 | 58.02 | 59.36 | 57.95 | 59.00 | 58.01 | 2,873,300 |
14 July 2023 | 59.26 | 59.33 | 57.70 | 58.16 | 57.18 | 3,357,900 |
13 July 2023 | 58.72 | 59.39 | 58.58 | 59.17 | 58.18 | 4,034,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |