Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 89.50 | 90.60 | 89.22 | 89.75 | 89.75 | 2,211,332 |
08 Dec 2023 | 89.08 | 90.22 | 88.93 | 89.39 | 89.39 | 1,633,600 |
07 Dec 2023 | 89.71 | 90.49 | 88.90 | 89.08 | 89.08 | 2,161,200 |
06 Dec 2023 | 91.00 | 91.39 | 89.23 | 89.40 | 89.40 | 2,282,500 |
05 Dec 2023 | 90.31 | 90.85 | 90.01 | 90.58 | 90.58 | 1,906,700 |
04 Dec 2023 | 90.86 | 90.96 | 89.43 | 90.31 | 90.31 | 2,450,700 |
01 Dec 2023 | 89.41 | 91.78 | 89.32 | 91.28 | 91.28 | 2,733,500 |
30 Nov 2023 | 89.27 | 91.60 | 88.63 | 91.39 | 91.39 | 6,731,400 |
29 Nov 2023 | 86.89 | 91.35 | 86.25 | 89.54 | 89.54 | 8,403,200 |
28 Nov 2023 | 77.87 | 78.69 | 77.56 | 78.11 | 78.11 | 2,572,300 |
27 Nov 2023 | 78.09 | 78.62 | 77.75 | 78.09 | 78.09 | 1,451,100 |
24 Nov 2023 | 77.99 | 78.36 | 77.73 | 78.34 | 78.34 | 466,000 |
22 Nov 2023 | 77.65 | 78.63 | 77.46 | 77.99 | 77.99 | 814,800 |
21 Nov 2023 | 77.61 | 77.88 | 77.30 | 77.43 | 77.43 | 1,251,800 |
20 Nov 2023 | 77.31 | 78.33 | 77.08 | 77.94 | 77.94 | 1,069,100 |
17 Nov 2023 | 77.20 | 77.98 | 76.89 | 77.52 | 77.52 | 1,227,900 |
16 Nov 2023 | 78.13 | 78.13 | 76.41 | 76.79 | 76.79 | 1,803,400 |
15 Nov 2023 | 78.71 | 79.63 | 78.55 | 78.92 | 78.92 | 1,652,200 |
14 Nov 2023 | 77.74 | 78.87 | 77.35 | 78.70 | 78.70 | 1,383,500 |
13 Nov 2023 | 77.07 | 77.07 | 76.44 | 76.74 | 76.74 | 737,100 |
10 Nov 2023 | 76.05 | 77.25 | 75.74 | 77.14 | 77.14 | 996,100 |
09 Nov 2023 | 76.05 | 76.47 | 75.32 | 75.82 | 75.82 | 906,300 |
08 Nov 2023 | 75.80 | 75.81 | 74.83 | 75.77 | 75.77 | 1,563,100 |
07 Nov 2023 | 75.82 | 76.34 | 75.50 | 75.60 | 75.60 | 865,200 |
06 Nov 2023 | 75.91 | 75.97 | 75.36 | 75.82 | 75.82 | 1,158,700 |
03 Nov 2023 | 75.12 | 76.44 | 74.98 | 75.90 | 75.90 | 1,043,600 |
02 Nov 2023 | 73.71 | 75.13 | 73.63 | 74.73 | 74.73 | 2,153,900 |
01 Nov 2023 | 72.78 | 73.36 | 72.38 | 73.35 | 73.35 | 1,005,100 |
31 Oct 2023 | 71.28 | 72.99 | 71.18 | 72.78 | 72.78 | 1,474,500 |
30 Oct 2023 | 72.14 | 72.44 | 70.82 | 71.18 | 71.18 | 1,274,100 |
27 Oct 2023 | 71.51 | 72.62 | 71.25 | 71.81 | 71.81 | 1,087,200 |
26 Oct 2023 | 72.57 | 72.94 | 71.30 | 71.43 | 71.43 | 1,243,100 |
25 Oct 2023 | 73.19 | 73.91 | 72.25 | 72.48 | 72.48 | 1,340,100 |
24 Oct 2023 | 73.31 | 74.82 | 73.30 | 73.84 | 73.84 | 1,696,500 |
23 Oct 2023 | 73.45 | 74.13 | 71.98 | 73.27 | 73.27 | 1,617,000 |
20 Oct 2023 | 75.04 | 75.19 | 73.58 | 74.29 | 74.29 | 4,934,300 |
19 Oct 2023 | 75.87 | 76.18 | 74.85 | 75.04 | 75.04 | 1,304,400 |
18 Oct 2023 | 76.61 | 76.68 | 75.68 | 75.77 | 75.77 | 1,657,300 |
17 Oct 2023 | 75.50 | 76.99 | 75.49 | 76.92 | 76.92 | 1,959,600 |
16 Oct 2023 | 75.28 | 76.13 | 74.96 | 75.95 | 75.95 | 1,585,900 |
13 Oct 2023 | 76.25 | 76.73 | 74.16 | 74.96 | 74.96 | 1,694,000 |
12 Oct 2023 | 77.37 | 77.51 | 75.61 | 75.93 | 75.93 | 1,460,000 |
11 Oct 2023 | 75.95 | 77.11 | 75.91 | 77.05 | 77.05 | 1,568,100 |
10 Oct 2023 | 76.20 | 76.60 | 75.86 | 76.00 | 76.00 | 1,380,400 |
09 Oct 2023 | 75.23 | 76.36 | 75.02 | 76.03 | 76.03 | 1,517,000 |
06 Oct 2023 | 75.34 | 75.92 | 75.09 | 75.47 | 75.47 | 1,636,700 |
05 Oct 2023 | 74.83 | 75.87 | 74.72 | 75.52 | 75.52 | 1,121,200 |
05 Oct 2023 | 0.5 Dividend | |||||
04 Oct 2023 | 74.85 | 75.58 | 74.41 | 75.33 | 74.83 | 1,163,100 |
03 Oct 2023 | 75.58 | 76.22 | 74.51 | 74.86 | 74.36 | 1,035,100 |
02 Oct 2023 | 75.93 | 76.19 | 75.43 | 75.80 | 75.30 | 1,284,600 |
29 Sept 2023 | 76.65 | 76.84 | 75.61 | 75.88 | 75.38 | 1,545,100 |
28 Sept 2023 | 75.21 | 76.72 | 75.12 | 76.25 | 75.74 | 1,887,700 |
27 Sept 2023 | 75.39 | 75.80 | 74.43 | 74.95 | 74.45 | 1,174,700 |
26 Sept 2023 | 75.18 | 75.70 | 74.79 | 74.85 | 74.35 | 1,618,600 |
25 Sept 2023 | 75.44 | 76.46 | 75.24 | 75.51 | 75.01 | 1,443,100 |
22 Sept 2023 | 76.07 | 76.67 | 75.87 | 76.02 | 75.52 | 1,145,100 |
21 Sept 2023 | 75.46 | 76.47 | 75.40 | 75.90 | 75.40 | 1,499,900 |
20 Sept 2023 | 76.48 | 77.07 | 75.97 | 76.08 | 75.58 | 1,923,500 |
19 Sept 2023 | 76.08 | 76.71 | 75.78 | 76.04 | 75.54 | 1,483,800 |
18 Sept 2023 | 76.13 | 76.55 | 75.46 | 76.17 | 75.66 | 1,937,100 |
15 Sept 2023 | 78.19 | 78.58 | 77.42 | 77.72 | 77.20 | 3,999,300 |
14 Sept 2023 | 78.25 | 78.66 | 77.89 | 78.55 | 78.03 | 1,487,900 |
13 Sept 2023 | 78.20 | 78.49 | 77.63 | 77.97 | 77.45 | 1,564,500 |
12 Sept 2023 | 78.11 | 79.02 | 77.92 | 78.32 | 77.80 | 1,285,900 |
11 Sept 2023 | 79.58 | 79.73 | 77.83 | 78.53 | 78.01 | 1,351,500 |
08 Sept 2023 | 79.12 | 79.56 | 78.81 | 79.09 | 78.57 | 1,263,900 |
07 Sept 2023 | 79.19 | 79.19 | 78.13 | 78.86 | 78.34 | 2,023,400 |
06 Sept 2023 | 79.26 | 79.96 | 78.87 | 79.92 | 79.39 | 1,718,400 |
05 Sept 2023 | 78.74 | 79.94 | 78.56 | 79.49 | 78.96 | 2,467,500 |
01 Sept 2023 | 77.46 | 77.97 | 77.14 | 77.60 | 77.08 | 2,306,300 |
31 Aug 2023 | 76.81 | 76.90 | 76.19 | 76.70 | 76.19 | 3,068,800 |
30 Aug 2023 | 76.28 | 76.55 | 75.51 | 76.43 | 75.92 | 1,784,500 |
29 Aug 2023 | 75.90 | 76.82 | 75.67 | 76.42 | 75.91 | 1,354,300 |
28 Aug 2023 | 75.25 | 76.14 | 75.09 | 76.01 | 75.51 | 1,376,500 |
25 Aug 2023 | 76.00 | 76.57 | 74.14 | 74.72 | 74.22 | 2,059,800 |
24 Aug 2023 | 75.28 | 77.34 | 74.54 | 75.53 | 75.03 | 3,427,200 |
23 Aug 2023 | 76.80 | 77.22 | 75.93 | 76.53 | 76.02 | 3,389,700 |
22 Aug 2023 | 76.49 | 77.11 | 76.03 | 76.51 | 76.00 | 2,401,400 |
21 Aug 2023 | 75.59 | 76.63 | 75.53 | 76.46 | 75.95 | 2,381,100 |
18 Aug 2023 | 74.46 | 75.98 | 74.38 | 75.31 | 74.81 | 2,159,900 |
17 Aug 2023 | 75.95 | 75.95 | 74.97 | 75.03 | 74.53 | 2,547,300 |
16 Aug 2023 | 76.00 | 76.57 | 75.28 | 75.41 | 74.91 | 1,718,200 |
15 Aug 2023 | 76.73 | 77.17 | 76.12 | 76.29 | 75.78 | 1,997,500 |
14 Aug 2023 | 76.59 | 76.91 | 76.05 | 76.45 | 75.94 | 1,408,000 |
11 Aug 2023 | 76.57 | 77.37 | 76.50 | 76.76 | 76.25 | 1,265,500 |
10 Aug 2023 | 77.24 | 77.77 | 76.59 | 76.84 | 76.33 | 2,166,100 |
09 Aug 2023 | 77.71 | 77.82 | 76.80 | 76.91 | 76.40 | 2,091,600 |
08 Aug 2023 | 77.77 | 78.12 | 77.27 | 77.89 | 77.37 | 1,780,500 |
07 Aug 2023 | 78.46 | 78.56 | 77.83 | 78.29 | 77.77 | 1,403,100 |
04 Aug 2023 | 79.41 | 79.46 | 77.66 | 77.78 | 77.26 | 1,982,800 |
03 Aug 2023 | 77.97 | 79.71 | 77.71 | 79.32 | 78.79 | 1,889,500 |
02 Aug 2023 | 78.13 | 80.02 | 78.02 | 78.46 | 77.94 | 2,325,900 |
01 Aug 2023 | 77.50 | 79.09 | 77.41 | 78.87 | 78.35 | 1,625,300 |
31 July 2023 | 77.51 | 78.30 | 77.49 | 78.01 | 77.49 | 3,511,500 |
28 July 2023 | 78.82 | 78.82 | 76.83 | 77.24 | 76.73 | 2,287,400 |
27 July 2023 | 78.90 | 79.50 | 78.12 | 78.23 | 77.71 | 1,671,700 |
26 July 2023 | 79.47 | 79.88 | 77.28 | 78.40 | 77.88 | 2,339,900 |
25 July 2023 | 78.45 | 79.38 | 78.45 | 79.06 | 78.54 | 1,861,500 |
24 July 2023 | 79.80 | 80.36 | 78.23 | 78.45 | 77.93 | 2,805,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |