Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 62.33 | 63.15 | 62.21 | 62.30 | 62.30 | 44,600 |
07 Dec 2023 | 61.78 | 62.50 | 61.20 | 62.21 | 62.21 | 37,000 |
06 Dec 2023 | 60.99 | 62.40 | 60.47 | 61.70 | 61.70 | 60,500 |
05 Dec 2023 | 61.33 | 61.33 | 60.52 | 60.62 | 60.62 | 35,000 |
04 Dec 2023 | 60.37 | 61.51 | 60.37 | 61.51 | 61.51 | 37,000 |
01 Dec 2023 | 58.60 | 60.74 | 58.11 | 60.56 | 60.56 | 48,600 |
30 Nov 2023 | 58.59 | 59.00 | 58.10 | 58.61 | 58.61 | 71,600 |
29 Nov 2023 | 57.95 | 59.09 | 57.73 | 58.37 | 58.37 | 66,000 |
28 Nov 2023 | 57.14 | 57.67 | 56.70 | 57.56 | 57.56 | 29,800 |
27 Nov 2023 | 57.25 | 57.80 | 56.59 | 57.32 | 57.32 | 49,200 |
24 Nov 2023 | 57.68 | 58.23 | 57.44 | 57.73 | 57.73 | 21,100 |
22 Nov 2023 | 57.19 | 57.70 | 56.59 | 57.56 | 57.56 | 58,800 |
21 Nov 2023 | 57.21 | 57.21 | 55.85 | 56.67 | 56.67 | 63,800 |
20 Nov 2023 | 56.74 | 57.60 | 56.35 | 57.44 | 57.44 | 41,300 |
17 Nov 2023 | 56.54 | 57.06 | 55.80 | 56.64 | 56.64 | 48,700 |
16 Nov 2023 | 56.24 | 56.58 | 54.84 | 55.88 | 55.88 | 79,100 |
15 Nov 2023 | 57.11 | 57.71 | 56.30 | 56.71 | 56.71 | 71,000 |
14 Nov 2023 | 55.98 | 57.43 | 55.90 | 56.85 | 56.85 | 95,200 |
13 Nov 2023 | 55.32 | 55.49 | 54.64 | 54.82 | 54.82 | 21,200 |
10 Nov 2023 | 53.81 | 55.42 | 53.49 | 55.28 | 55.28 | 35,100 |
09 Nov 2023 | 54.88 | 54.88 | 53.69 | 53.81 | 53.81 | 31,400 |
08 Nov 2023 | 55.55 | 55.58 | 54.27 | 54.56 | 54.56 | 33,400 |
07 Nov 2023 | 55.00 | 55.28 | 54.50 | 55.20 | 55.20 | 23,100 |
06 Nov 2023 | 56.71 | 56.99 | 55.32 | 55.41 | 55.41 | 28,800 |
03 Nov 2023 | 55.74 | 56.89 | 55.61 | 56.42 | 56.42 | 51,800 |
02 Nov 2023 | 54.21 | 55.18 | 54.11 | 55.15 | 55.15 | 43,100 |
01 Nov 2023 | 54.18 | 54.18 | 52.90 | 53.56 | 53.56 | 40,300 |
31 Oct 2023 | 53.62 | 54.83 | 53.62 | 54.51 | 54.51 | 37,300 |
30 Oct 2023 | 53.58 | 54.48 | 53.30 | 53.79 | 53.79 | 40,000 |
27 Oct 2023 | 52.99 | 53.14 | 52.44 | 53.06 | 53.06 | 36,700 |
26 Oct 2023 | 51.84 | 53.20 | 51.75 | 52.70 | 52.70 | 34,800 |
25 Oct 2023 | 51.45 | 51.80 | 50.43 | 51.77 | 51.77 | 60,700 |
24 Oct 2023 | 51.84 | 52.33 | 50.96 | 51.82 | 51.82 | 59,600 |
23 Oct 2023 | 52.54 | 52.71 | 51.46 | 51.54 | 51.54 | 51,400 |
20 Oct 2023 | 53.03 | 53.09 | 51.92 | 52.56 | 52.56 | 56,200 |
19 Oct 2023 | 53.75 | 53.89 | 52.73 | 52.84 | 52.84 | 43,900 |
18 Oct 2023 | 55.01 | 55.01 | 53.75 | 53.75 | 53.75 | 51,400 |
17 Oct 2023 | 53.51 | 55.31 | 53.51 | 55.29 | 55.29 | 72,600 |
16 Oct 2023 | 52.17 | 53.89 | 52.10 | 53.61 | 53.61 | 69,000 |
13 Oct 2023 | 53.53 | 54.72 | 51.90 | 52.17 | 52.17 | 70,800 |
12 Oct 2023 | 55.51 | 55.51 | 52.26 | 53.40 | 53.40 | 105,600 |
11 Oct 2023 | 57.52 | 58.00 | 54.70 | 55.30 | 55.30 | 81,500 |
10 Oct 2023 | 57.40 | 58.80 | 57.23 | 57.67 | 57.67 | 60,400 |
09 Oct 2023 | 56.97 | 57.99 | 56.51 | 57.99 | 57.99 | 49,300 |
06 Oct 2023 | 57.83 | 58.20 | 56.51 | 57.53 | 57.53 | 50,600 |
05 Oct 2023 | 58.38 | 58.57 | 57.30 | 58.02 | 58.02 | 61,100 |
04 Oct 2023 | 58.94 | 59.47 | 58.15 | 58.42 | 58.42 | 40,600 |
03 Oct 2023 | 59.04 | 59.12 | 58.05 | 58.95 | 58.95 | 59,700 |
02 Oct 2023 | 60.66 | 60.82 | 59.13 | 59.32 | 59.32 | 55,700 |
29 Sept 2023 | 60.82 | 61.11 | 60.42 | 60.66 | 60.66 | 43,500 |
28 Sept 2023 | 60.21 | 61.59 | 60.21 | 60.37 | 60.37 | 45,400 |
27 Sept 2023 | 60.28 | 60.90 | 59.51 | 60.15 | 60.15 | 49,100 |
26 Sept 2023 | 60.32 | 60.39 | 59.17 | 60.03 | 60.03 | 54,300 |
25 Sept 2023 | 60.03 | 60.63 | 59.84 | 60.27 | 60.27 | 44,100 |
22 Sept 2023 | 60.17 | 60.55 | 59.60 | 60.03 | 60.03 | 47,900 |
21 Sept 2023 | 60.62 | 60.62 | 59.54 | 60.05 | 60.05 | 57,900 |
20 Sept 2023 | 63.15 | 63.45 | 61.07 | 61.07 | 61.07 | 51,800 |
19 Sept 2023 | 63.31 | 63.71 | 62.81 | 62.85 | 62.85 | 37,800 |
18 Sept 2023 | 63.70 | 63.98 | 63.05 | 63.34 | 63.34 | 48,300 |
15 Sept 2023 | 64.20 | 64.22 | 63.33 | 63.60 | 63.60 | 159,600 |
14 Sept 2023 | 63.61 | 64.42 | 63.59 | 64.13 | 64.13 | 41,600 |
14 Sept 2023 | 0.06 Dividend | |||||
13 Sept 2023 | 63.66 | 64.33 | 63.21 | 63.26 | 63.20 | 52,000 |
12 Sept 2023 | 63.00 | 63.98 | 62.85 | 63.66 | 63.60 | 42,800 |
11 Sept 2023 | 63.62 | 64.00 | 62.80 | 62.96 | 62.90 | 39,500 |
08 Sept 2023 | 64.70 | 64.96 | 63.63 | 63.79 | 63.73 | 39,000 |
07 Sept 2023 | 64.40 | 65.29 | 63.92 | 64.62 | 64.56 | 46,800 |
06 Sept 2023 | 65.78 | 66.50 | 64.50 | 64.83 | 64.77 | 39,400 |
05 Sept 2023 | 65.60 | 66.50 | 65.10 | 65.90 | 65.84 | 48,800 |
01 Sept 2023 | 65.50 | 66.35 | 65.32 | 66.13 | 66.07 | 45,300 |
31 Aug 2023 | 66.10 | 66.75 | 65.11 | 65.28 | 65.22 | 39,000 |
30 Aug 2023 | 65.10 | 66.40 | 65.10 | 66.11 | 66.05 | 32,100 |
29 Aug 2023 | 64.76 | 65.64 | 64.75 | 65.37 | 65.31 | 29,200 |
28 Aug 2023 | 64.94 | 66.14 | 64.43 | 64.80 | 64.74 | 36,100 |
25 Aug 2023 | 65.65 | 65.97 | 64.93 | 65.19 | 65.13 | 40,600 |
24 Aug 2023 | 63.82 | 65.78 | 63.73 | 65.60 | 65.54 | 60,800 |
23 Aug 2023 | 65.07 | 65.07 | 63.85 | 64.07 | 64.01 | 56,100 |
22 Aug 2023 | 66.38 | 66.40 | 64.89 | 65.13 | 65.07 | 41,800 |
21 Aug 2023 | 65.81 | 66.47 | 65.45 | 66.07 | 66.01 | 50,500 |
18 Aug 2023 | 65.15 | 66.66 | 65.15 | 65.85 | 65.79 | 47,700 |
17 Aug 2023 | 65.95 | 66.37 | 65.16 | 65.23 | 65.17 | 44,400 |
16 Aug 2023 | 66.41 | 66.91 | 65.78 | 65.93 | 65.87 | 40,000 |
15 Aug 2023 | 66.66 | 67.78 | 66.16 | 66.17 | 66.11 | 35,500 |
14 Aug 2023 | 66.97 | 67.09 | 65.62 | 67.01 | 66.95 | 88,800 |
11 Aug 2023 | 67.80 | 68.49 | 66.50 | 67.31 | 67.25 | 62,100 |
10 Aug 2023 | 67.78 | 69.78 | 65.05 | 67.59 | 67.53 | 99,300 |
09 Aug 2023 | 69.06 | 69.59 | 68.20 | 68.27 | 68.21 | 47,000 |
08 Aug 2023 | 69.15 | 69.15 | 67.40 | 68.84 | 68.77 | 42,000 |
07 Aug 2023 | 68.86 | 69.24 | 68.19 | 69.21 | 69.14 | 34,800 |
04 Aug 2023 | 70.05 | 70.33 | 68.82 | 68.86 | 68.79 | 27,400 |
03 Aug 2023 | 69.08 | 69.84 | 68.52 | 69.67 | 69.60 | 21,700 |
02 Aug 2023 | 70.17 | 70.47 | 69.31 | 69.31 | 69.24 | 31,800 |
01 Aug 2023 | 68.96 | 70.85 | 68.96 | 70.60 | 70.53 | 38,700 |
31 July 2023 | 68.84 | 69.88 | 68.74 | 69.75 | 69.68 | 72,100 |
28 July 2023 | 69.52 | 69.62 | 68.13 | 68.67 | 68.60 | 45,900 |
27 July 2023 | 71.07 | 71.10 | 68.56 | 68.69 | 68.62 | 46,400 |
26 July 2023 | 71.11 | 72.00 | 70.19 | 71.03 | 70.96 | 34,200 |
25 July 2023 | 70.38 | 71.47 | 70.30 | 71.26 | 71.19 | 29,400 |
24 July 2023 | 69.41 | 70.81 | 69.15 | 70.64 | 70.57 | 46,400 |
21 July 2023 | 70.13 | 70.13 | 69.25 | 69.41 | 69.34 | 45,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |