Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
04 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
01 Dec 2023 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
30 Nov 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
29 Nov 2023 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
28 Nov 2023 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
27 Nov 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
24 Nov 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
22 Nov 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
21 Nov 2023 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
20 Nov 2023 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
17 Nov 2023 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
16 Nov 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
15 Nov 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
14 Nov 2023 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
13 Nov 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
10 Nov 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
09 Nov 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
08 Nov 2023 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
07 Nov 2023 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
06 Nov 2023 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
03 Nov 2023 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
02 Nov 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
01 Nov 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
31 Oct 2023 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
30 Oct 2023 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
27 Oct 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
26 Oct 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
25 Oct 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
24 Oct 2023 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
23 Oct 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
20 Oct 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
19 Oct 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
18 Oct 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
17 Oct 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
16 Oct 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
13 Oct 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
12 Oct 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
11 Oct 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
10 Oct 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
09 Oct 2023 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
06 Oct 2023 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
05 Oct 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
04 Oct 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
03 Oct 2023 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
02 Oct 2023 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
29 Sept 2023 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
28 Sept 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
27 Sept 2023 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
26 Sept 2023 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
25 Sept 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
22 Sept 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
21 Sept 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
20 Sept 2023 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
19 Sept 2023 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
18 Sept 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
15 Sept 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
14 Sept 2023 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
13 Sept 2023 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
13 Sept 2023 | 0.036 Dividend | |||||
12 Sept 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.81 | - |
11 Sept 2023 | 68.16 | 68.16 | 68.16 | 68.16 | 68.12 | - |
08 Sept 2023 | 67.84 | 67.84 | 67.84 | 67.84 | 67.80 | - |
07 Sept 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.71 | - |
06 Sept 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.86 | - |
05 Sept 2023 | 68.13 | 68.13 | 68.13 | 68.13 | 68.09 | - |
01 Sept 2023 | 68.56 | 68.56 | 68.56 | 68.56 | 68.52 | - |
31 Aug 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.57 | - |
30 Aug 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.61 | - |
29 Aug 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 68.45 | - |
28 Aug 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.44 | - |
25 Aug 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.94 | - |
24 Aug 2023 | 66.63 | 66.63 | 66.63 | 66.63 | 66.59 | - |
23 Aug 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.66 | - |
22 Aug 2023 | 66.96 | 66.96 | 66.96 | 66.96 | 66.92 | - |
21 Aug 2023 | 67.11 | 67.11 | 67.11 | 67.11 | 67.07 | - |
18 Aug 2023 | 66.65 | 66.65 | 66.65 | 66.65 | 66.61 | - |
17 Aug 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.48 | - |
16 Aug 2023 | 67.11 | 67.11 | 67.11 | 67.11 | 67.07 | - |
15 Aug 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.49 | - |
14 Aug 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.36 | - |
11 Aug 2023 | 68.13 | 68.13 | 68.13 | 68.13 | 68.09 | - |
10 Aug 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.36 | - |
09 Aug 2023 | 68.48 | 68.48 | 68.48 | 68.48 | 68.44 | - |
08 Aug 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.86 | - |
07 Aug 2023 | 69.22 | 69.22 | 69.22 | 69.22 | 69.18 | - |
04 Aug 2023 | 68.45 | 68.45 | 68.45 | 68.45 | 68.41 | - |
03 Aug 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.56 | - |
02 Aug 2023 | 68.74 | 68.74 | 68.74 | 68.74 | 68.70 | - |
01 Aug 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.76 | - |
31 July 2023 | 69.85 | 69.85 | 69.85 | 69.85 | 69.81 | - |
28 July 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.71 | - |
27 July 2023 | 69.08 | 69.08 | 69.08 | 69.08 | 69.04 | - |
26 July 2023 | 69.28 | 69.28 | 69.28 | 69.28 | 69.24 | - |
25 July 2023 | 69.43 | 69.43 | 69.43 | 69.43 | 69.39 | - |
24 July 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.06 | - |
21 July 2023 | 68.98 | 68.98 | 68.98 | 68.98 | 68.94 | - |
20 July 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 68.92 | - |
19 July 2023 | 69.47 | 69.47 | 69.47 | 69.47 | 69.43 | - |
18 July 2023 | 69.36 | 69.36 | 69.36 | 69.36 | 69.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |