Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 79.05 | 80.72 | 78.68 | 80.28 | 80.28 | 1,552,932 |
30 Nov 2023 | 78.74 | 79.82 | 78.26 | 79.25 | 79.25 | 2,133,800 |
29 Nov 2023 | 77.27 | 78.74 | 77.27 | 78.28 | 78.28 | 1,202,100 |
28 Nov 2023 | 76.30 | 76.84 | 75.70 | 76.70 | 76.70 | 863,200 |
27 Nov 2023 | 76.21 | 76.35 | 75.69 | 76.23 | 76.23 | 801,700 |
24 Nov 2023 | 75.55 | 76.67 | 75.55 | 76.36 | 76.36 | 468,400 |
22 Nov 2023 | 76.17 | 76.26 | 75.43 | 76.15 | 76.15 | 789,500 |
21 Nov 2023 | 75.64 | 75.94 | 75.26 | 75.56 | 75.56 | 877,900 |
20 Nov 2023 | 74.81 | 76.09 | 74.63 | 75.85 | 75.85 | 959,300 |
17 Nov 2023 | 75.22 | 75.52 | 74.74 | 75.38 | 75.38 | 992,700 |
16 Nov 2023 | 75.01 | 75.47 | 73.98 | 74.64 | 74.64 | 1,358,300 |
15 Nov 2023 | 73.85 | 75.22 | 73.85 | 74.88 | 74.88 | 1,000,700 |
14 Nov 2023 | 72.28 | 74.70 | 72.28 | 73.84 | 73.84 | 1,587,400 |
13 Nov 2023 | 70.29 | 71.10 | 69.98 | 70.98 | 70.98 | 1,703,600 |
10 Nov 2023 | 69.74 | 70.71 | 68.97 | 70.70 | 70.70 | 1,382,500 |
09 Nov 2023 | 69.89 | 70.50 | 69.33 | 69.40 | 69.40 | 1,305,900 |
08 Nov 2023 | 69.50 | 69.67 | 68.99 | 69.35 | 69.35 | 643,700 |
07 Nov 2023 | 70.17 | 70.45 | 69.40 | 69.52 | 69.52 | 949,400 |
06 Nov 2023 | 71.21 | 71.37 | 69.48 | 70.32 | 70.32 | 1,674,200 |
03 Nov 2023 | 71.15 | 72.48 | 71.08 | 71.35 | 71.35 | 1,689,000 |
02 Nov 2023 | 67.54 | 70.18 | 67.46 | 70.10 | 70.10 | 1,779,000 |
01 Nov 2023 | 66.01 | 67.35 | 65.75 | 66.88 | 66.88 | 2,070,100 |
31 Oct 2023 | 65.12 | 66.18 | 64.96 | 65.91 | 65.91 | 1,318,400 |
30 Oct 2023 | 64.17 | 65.58 | 64.13 | 65.12 | 65.12 | 1,486,100 |
27 Oct 2023 | 65.23 | 65.53 | 63.43 | 63.54 | 63.54 | 1,321,100 |
26 Oct 2023 | 63.90 | 65.51 | 63.56 | 64.95 | 64.95 | 3,511,000 |
25 Oct 2023 | 63.28 | 63.55 | 62.44 | 63.06 | 63.06 | 3,172,300 |
24 Oct 2023 | 64.16 | 64.80 | 63.37 | 63.55 | 63.55 | 1,733,700 |
23 Oct 2023 | 63.83 | 65.28 | 63.60 | 64.18 | 64.18 | 1,398,000 |
20 Oct 2023 | 65.80 | 66.14 | 64.26 | 64.28 | 64.28 | 1,895,400 |
19 Oct 2023 | 65.89 | 67.49 | 65.13 | 65.50 | 65.50 | 3,027,600 |
18 Oct 2023 | 69.15 | 70.10 | 64.32 | 65.94 | 65.94 | 4,735,100 |
17 Oct 2023 | 68.20 | 70.84 | 67.97 | 70.61 | 70.61 | 2,696,400 |
16 Oct 2023 | 68.10 | 69.07 | 67.60 | 68.85 | 68.85 | 1,149,900 |
13 Oct 2023 | 67.47 | 67.98 | 66.95 | 67.42 | 67.42 | 1,080,700 |
12 Oct 2023 | 68.35 | 68.61 | 66.46 | 67.10 | 67.10 | 1,189,000 |
11 Oct 2023 | 67.69 | 68.61 | 67.69 | 68.35 | 68.35 | 1,019,400 |
10 Oct 2023 | 68.37 | 68.85 | 67.61 | 67.73 | 67.73 | 1,335,200 |
09 Oct 2023 | 66.22 | 67.23 | 66.15 | 67.17 | 67.17 | 1,110,100 |
06 Oct 2023 | 66.31 | 68.08 | 65.94 | 67.46 | 67.46 | 1,332,000 |
05 Oct 2023 | 66.18 | 66.82 | 65.56 | 66.67 | 66.67 | 1,524,600 |
04 Oct 2023 | 67.03 | 67.34 | 65.50 | 66.49 | 66.49 | 1,348,300 |
03 Oct 2023 | 67.50 | 68.03 | 66.38 | 66.82 | 66.82 | 1,807,500 |
02 Oct 2023 | 69.13 | 69.13 | 67.55 | 67.84 | 67.84 | 1,320,400 |
29 Sept 2023 | 69.66 | 70.41 | 69.30 | 69.48 | 69.48 | 961,400 |
28 Sept 2023 | 68.62 | 69.57 | 68.48 | 69.21 | 69.21 | 1,204,400 |
27 Sept 2023 | 69.31 | 69.31 | 67.83 | 68.45 | 68.45 | 907,900 |
26 Sept 2023 | 68.53 | 69.54 | 68.36 | 68.96 | 68.96 | 1,160,400 |
25 Sept 2023 | 69.19 | 69.40 | 68.77 | 69.22 | 69.22 | 752,300 |
22 Sept 2023 | 69.62 | 69.85 | 68.72 | 69.43 | 69.43 | 1,338,700 |
21 Sept 2023 | 69.55 | 69.93 | 69.03 | 69.54 | 69.54 | 1,161,700 |
20 Sept 2023 | 70.92 | 71.02 | 69.83 | 69.87 | 69.87 | 712,700 |
19 Sept 2023 | 71.60 | 72.11 | 70.39 | 70.45 | 70.45 | 949,400 |
18 Sept 2023 | 72.41 | 72.41 | 71.26 | 71.76 | 71.76 | 720,300 |
15 Sept 2023 | 73.45 | 73.70 | 72.49 | 72.72 | 72.72 | 1,747,100 |
14 Sept 2023 | 72.36 | 73.67 | 72.36 | 73.46 | 73.46 | 1,302,000 |
13 Sept 2023 | 72.64 | 72.69 | 71.06 | 71.91 | 71.91 | 1,316,200 |
12 Sept 2023 | 77.04 | 77.87 | 69.81 | 71.85 | 71.85 | 3,676,000 |
11 Sept 2023 | 76.81 | 78.14 | 76.81 | 77.08 | 77.08 | 1,173,800 |
08 Sept 2023 | 75.62 | 76.43 | 74.81 | 76.39 | 76.39 | 913,800 |
07 Sept 2023 | 75.18 | 75.97 | 74.57 | 75.55 | 75.55 | 1,198,200 |
07 Sept 2023 | 0.75 Dividend | |||||
06 Sept 2023 | 76.05 | 77.04 | 75.64 | 76.33 | 75.58 | 850,900 |
05 Sept 2023 | 76.97 | 77.83 | 76.30 | 76.43 | 75.68 | 1,066,400 |
01 Sept 2023 | 76.80 | 77.42 | 76.45 | 77.29 | 76.53 | 1,211,600 |
31 Aug 2023 | 76.21 | 76.52 | 75.52 | 76.07 | 75.32 | 2,053,900 |
30 Aug 2023 | 76.17 | 76.74 | 75.87 | 76.11 | 75.36 | 848,600 |
29 Aug 2023 | 75.53 | 76.26 | 75.18 | 76.05 | 75.30 | 794,200 |
28 Aug 2023 | 75.14 | 76.44 | 74.99 | 75.53 | 74.79 | 730,900 |
25 Aug 2023 | 75.75 | 76.24 | 74.45 | 74.67 | 73.94 | 931,100 |
24 Aug 2023 | 75.52 | 76.69 | 74.88 | 75.38 | 74.64 | 691,400 |
23 Aug 2023 | 74.30 | 75.74 | 74.13 | 75.38 | 74.64 | 976,300 |
22 Aug 2023 | 76.16 | 76.51 | 74.17 | 74.26 | 73.53 | 1,016,400 |
21 Aug 2023 | 76.74 | 77.07 | 75.16 | 76.19 | 75.44 | 1,038,700 |
18 Aug 2023 | 76.03 | 77.24 | 76.01 | 76.74 | 75.99 | 952,400 |
17 Aug 2023 | 76.85 | 77.67 | 76.36 | 76.95 | 76.19 | 813,300 |
16 Aug 2023 | 76.44 | 77.30 | 76.23 | 76.52 | 75.77 | 1,079,200 |
15 Aug 2023 | 77.92 | 77.92 | 76.75 | 76.95 | 76.19 | 685,300 |
14 Aug 2023 | 79.45 | 79.45 | 78.16 | 78.72 | 77.95 | 722,700 |
11 Aug 2023 | 79.34 | 80.28 | 79.20 | 79.91 | 79.12 | 667,600 |
10 Aug 2023 | 79.75 | 80.52 | 79.39 | 79.78 | 79.00 | 764,200 |
09 Aug 2023 | 79.61 | 80.09 | 78.89 | 79.00 | 78.22 | 642,700 |
08 Aug 2023 | 78.11 | 79.72 | 77.66 | 79.59 | 78.81 | 791,700 |
07 Aug 2023 | 80.71 | 81.58 | 80.55 | 80.85 | 80.06 | 506,100 |
04 Aug 2023 | 80.68 | 81.58 | 80.14 | 80.25 | 79.46 | 662,300 |
03 Aug 2023 | 79.81 | 81.50 | 79.37 | 80.81 | 80.02 | 902,100 |
02 Aug 2023 | 79.42 | 80.24 | 78.60 | 80.13 | 79.34 | 835,300 |
01 Aug 2023 | 79.46 | 80.38 | 79.00 | 80.22 | 79.43 | 1,038,400 |
31 July 2023 | 80.37 | 80.94 | 79.68 | 80.12 | 79.33 | 2,268,000 |
28 July 2023 | 80.39 | 80.43 | 79.40 | 80.06 | 79.27 | 982,600 |
27 July 2023 | 80.00 | 80.64 | 78.96 | 79.17 | 78.39 | 754,200 |
26 July 2023 | 78.84 | 80.23 | 78.57 | 79.85 | 79.07 | 680,700 |
25 July 2023 | 79.88 | 79.95 | 77.91 | 78.35 | 77.58 | 1,284,500 |
24 July 2023 | 78.58 | 80.37 | 78.57 | 79.58 | 78.80 | 1,065,100 |
21 July 2023 | 79.85 | 80.10 | 78.32 | 78.75 | 77.98 | 1,607,500 |
20 July 2023 | 80.95 | 81.30 | 76.89 | 79.58 | 78.80 | 2,987,700 |
19 July 2023 | 76.61 | 82.44 | 75.41 | 81.28 | 80.48 | 6,832,700 |
18 July 2023 | 71.06 | 72.98 | 70.79 | 71.70 | 71.00 | 3,579,100 |
17 July 2023 | 71.07 | 72.07 | 70.12 | 70.47 | 69.78 | 2,605,000 |
14 July 2023 | 76.38 | 76.70 | 70.58 | 71.19 | 70.49 | 2,824,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |