Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 73.86 | 74.61 | 73.45 | 73.52 | 73.52 | 1,865,537 |
27 Nov 2023 | 73.71 | 73.86 | 73.30 | 73.72 | 73.72 | 3,856,300 |
24 Nov 2023 | 72.98 | 73.78 | 72.88 | 73.67 | 73.67 | 1,835,200 |
22 Nov 2023 | 73.11 | 73.28 | 72.50 | 73.12 | 73.12 | 2,930,500 |
21 Nov 2023 | 72.58 | 72.92 | 72.19 | 72.87 | 72.87 | 3,539,800 |
20 Nov 2023 | 71.99 | 72.58 | 71.14 | 72.43 | 72.43 | 3,201,400 |
17 Nov 2023 | 72.58 | 72.62 | 71.91 | 72.26 | 72.26 | 1,844,800 |
16 Nov 2023 | 72.56 | 72.91 | 72.08 | 72.19 | 72.19 | 4,471,600 |
15 Nov 2023 | 72.57 | 73.35 | 71.83 | 71.98 | 71.98 | 4,599,700 |
14 Nov 2023 | 71.48 | 72.67 | 71.11 | 72.60 | 72.60 | 5,079,900 |
13 Nov 2023 | 70.13 | 70.25 | 69.42 | 70.02 | 70.02 | 5,455,000 |
10 Nov 2023 | 69.84 | 70.45 | 69.22 | 70.34 | 70.34 | 3,468,200 |
09 Nov 2023 | 70.74 | 70.93 | 69.47 | 69.57 | 69.57 | 3,459,800 |
08 Nov 2023 | 70.00 | 70.62 | 69.76 | 70.53 | 70.53 | 7,950,700 |
07 Nov 2023 | 72.06 | 72.13 | 71.19 | 71.40 | 71.40 | 2,115,900 |
06 Nov 2023 | 72.50 | 72.72 | 71.49 | 71.88 | 71.88 | 2,111,000 |
03 Nov 2023 | 73.56 | 74.44 | 72.33 | 72.35 | 72.35 | 4,039,600 |
02 Nov 2023 | 70.94 | 72.55 | 70.46 | 72.08 | 72.08 | 3,497,000 |
01 Nov 2023 | 70.38 | 71.44 | 69.47 | 70.75 | 70.75 | 2,470,900 |
31 Oct 2023 | 69.94 | 70.11 | 69.20 | 70.03 | 70.03 | 2,482,300 |
30 Oct 2023 | 70.14 | 70.78 | 69.13 | 69.49 | 69.49 | 2,552,200 |
27 Oct 2023 | 70.34 | 70.76 | 69.42 | 69.72 | 69.72 | 1,939,400 |
26 Oct 2023 | 70.48 | 71.58 | 70.22 | 70.80 | 70.80 | 1,973,100 |
25 Oct 2023 | 69.49 | 70.47 | 69.39 | 70.17 | 70.17 | 2,380,400 |
24 Oct 2023 | 68.80 | 70.01 | 68.69 | 69.78 | 69.78 | 2,947,000 |
23 Oct 2023 | 68.08 | 69.30 | 67.83 | 68.14 | 68.14 | 2,440,700 |
20 Oct 2023 | 69.70 | 70.12 | 68.52 | 68.56 | 68.56 | 3,342,200 |
19 Oct 2023 | 70.32 | 70.64 | 69.33 | 69.55 | 69.55 | 2,703,300 |
18 Oct 2023 | 70.38 | 70.80 | 69.52 | 70.42 | 70.42 | 2,075,700 |
17 Oct 2023 | 70.56 | 71.22 | 70.11 | 70.57 | 70.57 | 2,771,400 |
16 Oct 2023 | 69.77 | 71.17 | 69.43 | 70.91 | 70.91 | 3,163,600 |
13 Oct 2023 | 69.01 | 69.50 | 68.39 | 69.49 | 69.49 | 2,421,300 |
12 Oct 2023 | 69.16 | 69.52 | 67.84 | 68.46 | 68.46 | 2,902,500 |
11 Oct 2023 | 68.83 | 69.45 | 68.26 | 69.27 | 69.27 | 3,241,400 |
10 Oct 2023 | 68.50 | 68.88 | 68.03 | 68.55 | 68.55 | 2,961,800 |
09 Oct 2023 | 67.12 | 68.52 | 66.81 | 68.50 | 68.50 | 2,369,000 |
06 Oct 2023 | 65.38 | 67.47 | 64.29 | 67.13 | 67.13 | 3,284,400 |
05 Oct 2023 | 66.24 | 66.70 | 65.56 | 66.25 | 66.25 | 2,532,200 |
04 Oct 2023 | 66.70 | 66.89 | 65.23 | 66.49 | 66.49 | 3,304,100 |
03 Oct 2023 | 64.58 | 66.68 | 63.75 | 66.34 | 66.34 | 4,235,500 |
02 Oct 2023 | 67.49 | 67.77 | 64.74 | 65.27 | 65.27 | 4,521,900 |
29 Sept 2023 | 68.43 | 68.73 | 67.44 | 68.03 | 68.03 | 3,318,400 |
28 Sept 2023 | 69.68 | 69.76 | 67.66 | 67.77 | 67.77 | 2,956,500 |
27 Sept 2023 | 69.27 | 70.27 | 69.06 | 69.41 | 69.41 | 3,325,300 |
26 Sept 2023 | 70.61 | 71.05 | 69.00 | 69.22 | 69.22 | 3,897,400 |
26 Sept 2023 | 0.595 Dividend | |||||
25 Sept 2023 | 71.09 | 71.72 | 70.96 | 71.66 | 71.07 | 2,062,400 |
22 Sept 2023 | 71.64 | 72.35 | 71.43 | 71.82 | 71.22 | 2,472,000 |
21 Sept 2023 | 73.19 | 73.55 | 71.94 | 71.96 | 71.36 | 2,501,100 |
20 Sept 2023 | 73.79 | 74.52 | 73.28 | 73.33 | 72.72 | 2,537,200 |
19 Sept 2023 | 73.52 | 74.13 | 73.38 | 73.52 | 72.91 | 2,665,900 |
18 Sept 2023 | 73.21 | 73.66 | 72.51 | 73.51 | 72.90 | 1,834,500 |
15 Sept 2023 | 73.27 | 73.86 | 73.05 | 73.10 | 72.49 | 4,170,300 |
14 Sept 2023 | 72.42 | 73.59 | 72.29 | 73.53 | 72.92 | 2,009,500 |
13 Sept 2023 | 71.63 | 72.39 | 71.52 | 71.92 | 71.32 | 1,750,000 |
12 Sept 2023 | 71.20 | 71.65 | 70.90 | 71.29 | 70.70 | 1,939,200 |
11 Sept 2023 | 71.38 | 71.82 | 71.02 | 71.16 | 70.57 | 1,368,300 |
08 Sept 2023 | 70.59 | 71.56 | 70.40 | 71.25 | 70.66 | 2,386,700 |
07 Sept 2023 | 70.00 | 71.04 | 69.60 | 70.46 | 69.87 | 2,167,100 |
06 Sept 2023 | 69.36 | 69.72 | 68.88 | 69.61 | 69.03 | 2,018,300 |
05 Sept 2023 | 69.91 | 70.08 | 68.77 | 69.20 | 68.63 | 2,471,300 |
01 Sept 2023 | 70.73 | 70.91 | 69.51 | 70.06 | 69.48 | 1,804,000 |
31 Aug 2023 | 71.10 | 71.41 | 70.15 | 70.22 | 69.64 | 3,408,400 |
30 Aug 2023 | 71.51 | 71.82 | 70.58 | 70.85 | 70.26 | 1,938,700 |
29 Aug 2023 | 71.74 | 72.09 | 71.20 | 71.71 | 71.11 | 1,777,400 |
28 Aug 2023 | 71.66 | 72.08 | 71.33 | 71.56 | 70.97 | 1,600,500 |
25 Aug 2023 | 70.99 | 72.02 | 70.94 | 71.56 | 70.97 | 1,762,800 |
24 Aug 2023 | 71.74 | 72.70 | 70.77 | 70.78 | 70.19 | 1,801,400 |
23 Aug 2023 | 71.79 | 71.97 | 70.64 | 71.86 | 71.26 | 2,211,000 |
22 Aug 2023 | 71.24 | 71.53 | 70.51 | 71.30 | 70.71 | 2,517,000 |
22 Aug 2023 | 2:1 Stock split | |||||
21 Aug 2023 | 70.72 | 71.36 | 70.25 | 71.11 | 70.52 | 2,071,400 |
18 Aug 2023 | 70.57 | 71.17 | 70.42 | 70.71 | 70.13 | 2,665,200 |
17 Aug 2023 | 70.90 | 72.03 | 70.82 | 70.86 | 70.27 | 2,272,000 |
16 Aug 2023 | 70.02 | 70.96 | 69.88 | 70.65 | 70.06 | 2,538,200 |
15 Aug 2023 | 70.87 | 71.22 | 70.00 | 70.02 | 69.44 | 2,348,400 |
14 Aug 2023 | 72.01 | 72.01 | 70.93 | 71.26 | 70.67 | 2,436,000 |
11 Aug 2023 | 71.49 | 72.22 | 71.21 | 72.18 | 71.58 | 2,000,000 |
10 Aug 2023 | 72.08 | 72.57 | 71.21 | 71.50 | 70.91 | 1,988,800 |
09 Aug 2023 | 71.53 | 73.39 | 71.44 | 71.89 | 71.30 | 3,170,800 |
08 Aug 2023 | 71.00 | 71.68 | 70.45 | 71.65 | 71.06 | 2,063,800 |
07 Aug 2023 | 71.50 | 72.02 | 71.16 | 71.20 | 70.61 | 2,619,800 |
04 Aug 2023 | 71.65 | 72.35 | 70.68 | 70.97 | 70.38 | 2,693,800 |
03 Aug 2023 | 74.21 | 74.21 | 71.19 | 71.65 | 71.06 | 2,996,200 |
02 Aug 2023 | 73.42 | 73.90 | 72.94 | 73.43 | 72.83 | 2,098,600 |
01 Aug 2023 | 74.43 | 74.97 | 73.61 | 73.62 | 73.01 | 2,057,600 |
31 July 2023 | 75.07 | 75.18 | 74.18 | 74.51 | 73.89 | 2,419,800 |
28 July 2023 | 75.15 | 75.32 | 74.14 | 74.65 | 74.03 | 1,740,400 |
27 July 2023 | 75.75 | 75.95 | 74.29 | 74.68 | 74.06 | 2,021,200 |
26 July 2023 | 75.65 | 76.50 | 75.50 | 75.97 | 75.34 | 1,206,800 |
25 July 2023 | 75.59 | 75.94 | 75.21 | 75.71 | 75.08 | 1,430,200 |
24 July 2023 | 75.60 | 75.98 | 75.09 | 75.63 | 75.00 | 1,319,600 |
21 July 2023 | 75.00 | 75.95 | 74.84 | 75.54 | 74.91 | 1,962,800 |
20 July 2023 | 73.70 | 75.00 | 73.44 | 74.81 | 74.18 | 1,616,200 |
19 July 2023 | 72.55 | 73.49 | 72.55 | 73.26 | 72.66 | 2,086,800 |
18 July 2023 | 72.94 | 73.73 | 72.00 | 72.53 | 71.93 | 1,513,400 |
17 July 2023 | 74.04 | 74.10 | 73.04 | 73.06 | 72.45 | 1,544,800 |
14 July 2023 | 74.61 | 74.71 | 74.00 | 74.22 | 73.60 | 1,608,400 |
13 July 2023 | 74.42 | 74.79 | 74.06 | 74.78 | 74.16 | 2,521,800 |
12 July 2023 | 74.01 | 74.49 | 73.63 | 74.36 | 73.75 | 2,507,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |