Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 63.24 | 64.14 | 63.06 | 63.42 | 63.42 | 1,502,133 |
01 Dec 2023 | 62.26 | 63.02 | 61.44 | 62.52 | 62.52 | 95,274 |
30 Nov 2023 | 62.20 | 63.00 | 61.85 | 62.28 | 62.28 | 3,280,615 |
29 Nov 2023 | 63.30 | 63.44 | 61.92 | 63.40 | 63.40 | 2,530,708 |
28 Nov 2023 | 62.60 | 63.42 | 61.30 | 61.99 | 61.99 | 496,325 |
27 Nov 2023 | 61.88 | 63.38 | 61.62 | 62.99 | 62.99 | 147,953 |
24 Nov 2023 | 62.38 | 62.57 | 61.56 | 62.42 | 62.42 | 380,444 |
23 Nov 2023 | 61.60 | 63.98 | 61.58 | 62.45 | 62.45 | 86,316 |
22 Nov 2023 | 60.72 | 62.14 | 60.66 | 61.56 | 61.56 | 452,614 |
21 Nov 2023 | 62.54 | 63.46 | 60.52 | 60.83 | 60.83 | 1,197,581 |
20 Nov 2023 | 61.66 | 63.80 | 61.44 | 63.03 | 63.03 | 566,309 |
17 Nov 2023 | 61.22 | 63.18 | 60.78 | 62.29 | 62.29 | 296,062 |
16 Nov 2023 | 60.62 | 61.55 | 60.44 | 60.64 | 60.64 | 1,330,481 |
15 Nov 2023 | 63.10 | 64.74 | 60.66 | 62.72 | 62.72 | 1,628,461 |
14 Nov 2023 | 55.68 | 63.27 | 55.40 | 62.55 | 62.55 | 4,228,620 |
13 Nov 2023 | 55.32 | 55.65 | 54.68 | 54.89 | 54.89 | 336,339 |
10 Nov 2023 | 54.18 | 54.96 | 53.86 | 54.92 | 54.92 | 222,301 |
09 Nov 2023 | 54.00 | 55.50 | 53.16 | 53.16 | 53.16 | 2,199,181 |
08 Nov 2023 | 54.80 | 54.80 | 53.22 | 53.85 | 53.85 | 110,232 |
07 Nov 2023 | 54.16 | 55.20 | 53.44 | 54.23 | 54.23 | 298,720 |
06 Nov 2023 | 54.88 | 55.08 | 53.32 | 54.00 | 54.00 | 874,670 |
03 Nov 2023 | 53.02 | 54.04 | 52.38 | 54.00 | 54.00 | 591,008 |
02 Nov 2023 | 49.00 | 52.52 | 48.00 | 52.15 | 52.15 | 726,065 |
01 Nov 2023 | 46.93 | 47.95 | 46.58 | 47.34 | 47.34 | 137,035 |
31 Oct 2023 | 45.02 | 47.43 | 45.02 | 45.24 | 45.24 | 198,682 |
30 Oct 2023 | 45.44 | 45.90 | 44.51 | 44.81 | 44.81 | 435,970 |
27 Oct 2023 | 44.63 | 45.20 | 44.49 | 44.82 | 44.82 | 194,161 |
26 Oct 2023 | 43.10 | 44.59 | 42.90 | 43.65 | 43.65 | 252,604 |
25 Oct 2023 | 45.24 | 46.20 | 42.29 | 43.39 | 43.39 | 209,539 |
24 Oct 2023 | 46.24 | 47.20 | 44.84 | 46.00 | 46.00 | 702,829 |
23 Oct 2023 | 44.91 | 45.84 | 43.80 | 44.27 | 44.27 | 381,588 |
20 Oct 2023 | 44.02 | 45.94 | 43.12 | 45.47 | 45.47 | 757,977 |
19 Oct 2023 | 45.49 | 45.63 | 44.50 | 44.73 | 44.73 | 188,935 |
18 Oct 2023 | 46.93 | 47.31 | 45.53 | 45.92 | 45.92 | 179,471 |
17 Oct 2023 | 49.02 | 49.04 | 46.69 | 47.13 | 47.13 | 111,650 |
16 Oct 2023 | 49.02 | 49.66 | 48.42 | 49.21 | 49.21 | 77,664 |
13 Oct 2023 | 49.96 | 50.06 | 48.66 | 48.94 | 48.94 | 100,874 |
12 Oct 2023 | 51.22 | 52.60 | 50.08 | 51.39 | 51.39 | 147,495 |
11 Oct 2023 | 49.00 | 50.60 | 48.80 | 50.56 | 50.56 | 176,614 |
10 Oct 2023 | 47.90 | 49.83 | 47.90 | 48.91 | 48.91 | 136,511 |
09 Oct 2023 | 47.69 | 47.69 | 46.75 | 47.03 | 47.03 | 204,042 |
06 Oct 2023 | 47.29 | 47.68 | 46.03 | 47.44 | 47.44 | 171,490 |
05 Oct 2023 | 46.45 | 47.10 | 45.92 | 47.10 | 47.10 | 302,179 |
04 Oct 2023 | 45.51 | 46.35 | 45.36 | 45.73 | 45.73 | 443,875 |
03 Oct 2023 | 47.83 | 48.36 | 45.79 | 46.35 | 46.35 | 112,675 |
02 Oct 2023 | 49.59 | 50.70 | 47.93 | 48.30 | 48.30 | 369,164 |
29 Sept 2023 | 48.33 | 49.66 | 46.76 | 48.57 | 48.57 | 887,489 |
28 Sept 2023 | 46.96 | 48.03 | 46.82 | 47.59 | 47.59 | 261,549 |
27 Sept 2023 | 49.06 | 49.49 | 47.49 | 48.33 | 48.33 | 371,414 |
26 Sept 2023 | 49.99 | 50.50 | 48.65 | 49.14 | 49.14 | 505,738 |
25 Sept 2023 | 51.16 | 51.63 | 50.22 | 50.34 | 50.34 | 445,167 |
22 Sept 2023 | 50.98 | 51.34 | 49.95 | 50.30 | 50.30 | 150,981 |
21 Sept 2023 | 51.76 | 52.68 | 51.14 | 51.83 | 51.83 | 231,106 |
20 Sept 2023 | 51.98 | 52.72 | 51.50 | 52.52 | 52.52 | 976,524 |
19 Sept 2023 | 50.90 | 52.10 | 50.90 | 51.65 | 51.65 | 169,163 |
18 Sept 2023 | 52.02 | 53.12 | 50.88 | 51.69 | 51.69 | 1,230,608 |
15 Sept 2023 | 54.14 | 54.14 | 52.46 | 52.78 | 52.78 | 1,704,904 |
14 Sept 2023 | 51.80 | 53.49 | 50.97 | 53.49 | 53.49 | 427,830 |
13 Sept 2023 | 50.94 | 51.34 | 50.28 | 50.98 | 50.98 | 577,027 |
12 Sept 2023 | 52.50 | 52.60 | 51.00 | 51.32 | 51.32 | 158,573 |
11 Sept 2023 | 51.78 | 52.70 | 51.24 | 52.35 | 52.35 | 353,091 |
08 Sept 2023 | 52.32 | 52.68 | 51.14 | 51.29 | 51.29 | 143,831 |
07 Sept 2023 | 51.90 | 52.20 | 51.42 | 51.93 | 51.93 | 152,179 |
06 Sept 2023 | 51.28 | 52.46 | 50.74 | 52.01 | 52.01 | 329,688 |
05 Sept 2023 | 52.08 | 52.54 | 51.25 | 51.29 | 51.29 | 117,387 |
04 Sept 2023 | 52.54 | 53.26 | 52.50 | 52.87 | 52.87 | 372,215 |
01 Sept 2023 | 51.62 | 53.24 | 51.30 | 52.49 | 52.49 | 135,304 |
31 Aug 2023 | 50.64 | 52.82 | 50.52 | 51.84 | 51.84 | 486,669 |
30 Aug 2023 | 49.90 | 51.14 | 49.54 | 50.42 | 50.42 | 65,013 |
29 Aug 2023 | 49.72 | 50.66 | 48.97 | 49.85 | 49.85 | 239,502 |
25 Aug 2023 | 48.73 | 49.90 | 48.57 | 49.90 | 49.90 | 414,385 |
24 Aug 2023 | 49.48 | 50.16 | 48.75 | 48.75 | 48.75 | 55,491 |
23 Aug 2023 | 47.25 | 48.52 | 46.82 | 46.91 | 46.91 | 138,366 |
22 Aug 2023 | 46.55 | 47.33 | 46.00 | 46.62 | 46.62 | 77,034 |
21 Aug 2023 | 47.67 | 47.67 | 46.00 | 46.09 | 46.09 | 166,606 |
18 Aug 2023 | 48.70 | 48.76 | 47.11 | 48.29 | 48.29 | 86,145 |
17 Aug 2023 | 49.78 | 49.86 | 48.38 | 48.48 | 48.48 | 322,589 |
16 Aug 2023 | 49.97 | 50.32 | 49.48 | 50.06 | 50.06 | 155,327 |
15 Aug 2023 | 50.72 | 51.08 | 49.61 | 50.64 | 50.64 | 316,237 |
14 Aug 2023 | 50.24 | 52.50 | 50.24 | 51.08 | 51.08 | 488,940 |
11 Aug 2023 | 50.38 | 51.50 | 50.22 | 50.35 | 50.35 | 855,881 |
10 Aug 2023 | 48.18 | 52.14 | 48.18 | 51.01 | 51.01 | 954,443 |
09 Aug 2023 | 47.47 | 48.23 | 47.47 | 47.91 | 47.91 | 72,743 |
08 Aug 2023 | 47.19 | 47.43 | 46.77 | 47.23 | 47.23 | 235,866 |
07 Aug 2023 | 48.09 | 48.41 | 47.46 | 48.07 | 48.07 | 1,102,636 |
04 Aug 2023 | 47.59 | 48.72 | 47.59 | 47.74 | 47.74 | 293,342 |
03 Aug 2023 | 47.46 | 48.58 | 47.35 | 47.62 | 47.62 | 152,900 |
02 Aug 2023 | 47.62 | 48.07 | 47.29 | 47.49 | 47.49 | 395,000 |
01 Aug 2023 | 48.45 | 49.01 | 48.22 | 48.42 | 48.42 | 139,761 |
31 Jul 2023 | 49.15 | 49.66 | 48.46 | 48.95 | 48.95 | 129,688 |
28 Jul 2023 | 48.68 | 49.57 | 48.30 | 49.06 | 49.06 | 372,057 |
27 Jul 2023 | 49.99 | 50.62 | 49.53 | 50.29 | 50.29 | 190,141 |
26 Jul 2023 | 48.50 | 49.84 | 48.45 | 49.15 | 49.15 | 4,053,564 |
25 Jul 2023 | 48.92 | 48.92 | 47.52 | 47.91 | 47.91 | 350,715 |
24 Jul 2023 | 48.44 | 49.78 | 48.44 | 48.85 | 48.85 | 652,327 |
21 Jul 2023 | 48.12 | 48.81 | 47.64 | 48.45 | 48.45 | 679,766 |
20 Jul 2023 | 48.30 | 49.06 | 48.04 | 48.41 | 48.41 | 715,386 |
19 Jul 2023 | 45.92 | 48.23 | 45.20 | 47.95 | 47.95 | 981,412 |
18 Jul 2023 | 43.58 | 45.81 | 42.57 | 42.98 | 42.98 | 583,908 |
17 Jul 2023 | 42.92 | 43.61 | 42.42 | 43.36 | 43.36 | 488,540 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |