Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 83.60 | 86.21 | 83.50 | 84.81 | 84.81 | 1,134 |
01 Dec 2023 | 81.25 | 84.27 | 81.18 | 83.46 | 83.46 | 317 |
30 Nov 2023 | 81.44 | 81.58 | 79.96 | 81.50 | 81.50 | 231 |
29 Nov 2023 | 81.00 | 82.48 | 79.97 | 81.77 | 81.77 | 188 |
28 Nov 2023 | 79.27 | 80.00 | 77.77 | 79.86 | 79.86 | 321 |
27 Nov 2023 | 79.95 | 80.95 | 79.57 | 80.85 | 80.85 | 190 |
24 Nov 2023 | 80.83 | 80.83 | 79.58 | 80.27 | 80.27 | 83 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 80.48 | 80.69 | 79.65 | 80.11 | 80.11 | 378 |
21 Nov 2023 | 80.55 | 80.55 | 79.40 | 79.59 | 79.59 | 74 |
20 Nov 2023 | 78.61 | 80.17 | 77.38 | 80.15 | 80.15 | 513 |
17 Nov 2023 | 79.26 | 79.99 | 78.49 | 79.46 | 79.46 | 237 |
16 Nov 2023 | 80.38 | 81.00 | 78.46 | 79.05 | 79.05 | 538 |
15 Nov 2023 | 79.56 | 82.05 | 79.56 | 80.83 | 80.83 | 799 |
14 Nov 2023 | 76.72 | 80.60 | 76.72 | 79.08 | 79.08 | 269 |
13 Nov 2023 | 75.85 | 75.85 | 73.66 | 74.87 | 74.87 | 443 |
10 Nov 2023 | 75.74 | 76.32 | 74.80 | 76.22 | 76.22 | 347 |
09 Nov 2023 | 77.96 | 77.96 | 75.60 | 75.60 | 75.60 | 124 |
08 Nov 2023 | 78.50 | 78.50 | 77.31 | 77.31 | 77.31 | 182 |
07 Nov 2023 | 79.22 | 79.95 | 78.35 | 78.69 | 78.69 | 61 |
06 Nov 2023 | 80.90 | 81.17 | 78.79 | 78.79 | 78.79 | 242 |
03 Nov 2023 | 79.24 | 81.45 | 77.65 | 80.85 | 80.85 | 288 |
02 Nov 2023 | 77.00 | 78.21 | 75.00 | 77.47 | 77.47 | 1,146 |
01 Nov 2023 | 71.65 | 72.76 | 70.57 | 71.50 | 71.50 | 173 |
31 Oct 2023 | 71.19 | 71.79 | 70.30 | 71.35 | 71.35 | 168 |
30 Oct 2023 | 70.88 | 71.84 | 69.10 | 69.82 | 69.82 | 126 |
27 Oct 2023 | 72.00 | 72.68 | 70.06 | 70.35 | 70.35 | 800 |
26 Oct 2023 | 71.39 | 72.59 | 70.66 | 71.76 | 71.76 | 97 |
25 Oct 2023 | 71.97 | 72.74 | 70.35 | 71.68 | 71.68 | 123 |
24 Oct 2023 | 71.93 | 73.35 | 71.55 | 72.47 | 72.47 | 198 |
23 Oct 2023 | 73.25 | 74.30 | 72.50 | 72.82 | 72.82 | 404 |
20 Oct 2023 | 75.24 | 76.52 | 74.90 | 75.25 | 75.25 | 239 |
19 Oct 2023 | 76.00 | 77.08 | 75.32 | 76.10 | 76.10 | 219 |
18 Oct 2023 | 78.49 | 78.49 | 76.55 | 77.96 | 77.96 | 160 |
17 Oct 2023 | 76.99 | 79.27 | 76.71 | 78.28 | 78.28 | 2,018 |
16 Oct 2023 | 76.11 | 78.46 | 75.89 | 77.71 | 77.71 | 269 |
13 Oct 2023 | 75.57 | 77.58 | 74.88 | 75.24 | 75.24 | 113 |
12 Oct 2023 | 75.93 | 76.72 | 74.06 | 74.26 | 74.26 | 315 |
11 Oct 2023 | 77.33 | 78.10 | 76.44 | 76.77 | 76.77 | 1,974 |
10 Oct 2023 | 74.02 | 76.91 | 74.02 | 76.29 | 76.29 | 99 |
09 Oct 2023 | 72.51 | 75.26 | 72.47 | 74.84 | 74.84 | 354 |
06 Oct 2023 | 71.30 | 73.76 | 71.25 | 73.24 | 73.24 | 255 |
05 Oct 2023 | 72.54 | 72.54 | 71.45 | 71.89 | 71.89 | 13 |
04 Oct 2023 | 72.79 | 72.79 | 71.21 | 71.89 | 71.89 | 335 |
03 Oct 2023 | 73.61 | 73.70 | 72.24 | 72.63 | 72.63 | 677 |
02 Oct 2023 | 75.25 | 76.22 | 74.04 | 74.04 | 74.04 | 269 |
29 Sept 2023 | 74.58 | 76.14 | 74.58 | 76.11 | 76.11 | 605 |
28 Sept 2023 | 76.06 | 76.06 | 72.72 | 74.00 | 74.00 | 200 |
28 Sept 2023 | 1.8 Dividend | |||||
27 Sept 2023 | 80.19 | 80.99 | 76.18 | 77.30 | 75.50 | 337 |
26 Sept 2023 | 80.80 | 81.53 | 80.36 | 80.61 | 78.73 | 75 |
25 Sept 2023 | 81.54 | 82.69 | 81.54 | 82.32 | 80.41 | 155 |
22 Sept 2023 | 81.80 | 82.20 | 81.75 | 81.93 | 80.03 | 131 |
21 Sept 2023 | 84.05 | 84.05 | 82.14 | 82.25 | 80.34 | 325 |
20 Sept 2023 | 86.00 | 86.25 | 85.90 | 85.90 | 83.90 | 57 |
19 Sept 2023 | 85.80 | 85.80 | 85.10 | 85.10 | 83.11 | 342 |
18 Sept 2023 | 87.22 | 87.22 | 86.00 | 86.28 | 84.27 | 217 |
15 Sept 2023 | 86.36 | 87.43 | 86.30 | 87.43 | 85.39 | 67 |
14 Sept 2023 | 86.42 | 87.36 | 85.99 | 86.39 | 84.37 | 118 |
13 Sept 2023 | 86.68 | 86.68 | 84.78 | 85.58 | 83.59 | 268 |
12 Sept 2023 | 89.10 | 89.87 | 87.90 | 88.10 | 86.04 | 520 |
11 Sept 2023 | 88.73 | 89.00 | 88.00 | 89.00 | 86.93 | 252 |
08 Sept 2023 | 88.50 | 89.04 | 88.50 | 89.03 | 86.95 | 30 |
07 Sept 2023 | 87.54 | 89.18 | 87.46 | 88.65 | 86.59 | 1,123 |
06 Sept 2023 | 85.78 | 86.56 | 85.50 | 85.50 | 83.51 | 27 |
05 Sept 2023 | 89.75 | 89.75 | 84.61 | 86.21 | 84.20 | 190 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 87.75 | 88.45 | 87.01 | 87.21 | 85.18 | 205 |
31 Aug 2023 | 83.89 | 89.41 | 83.89 | 86.64 | 84.62 | 740 |
30 Aug 2023 | 78.62 | 83.50 | 78.25 | 82.72 | 80.80 | 315 |
29 Aug 2023 | 76.88 | 78.98 | 76.88 | 78.98 | 77.14 | 63 |
25 Aug 2023 | 77.42 | 77.73 | 76.23 | 76.94 | 75.15 | 327 |
24 Aug 2023 | 78.00 | 78.14 | 76.83 | 76.83 | 75.05 | 110 |
23 Aug 2023 | 76.11 | 77.57 | 76.11 | 77.57 | 75.76 | 120 |
22 Aug 2023 | 77.12 | 77.12 | 76.60 | 76.60 | 74.81 | 30 |
21 Aug 2023 | 76.00 | 76.68 | 76.00 | 76.68 | 74.89 | 42 |
18 Aug 2023 | 77.32 | 78.08 | 77.21 | 77.61 | 75.81 | 43 |
17 Aug 2023 | 79.38 | 79.83 | 79.18 | 79.74 | 77.88 | 139 |
16 Aug 2023 | 80.24 | 80.36 | 79.98 | 80.00 | 78.14 | 65 |
15 Aug 2023 | 80.97 | 80.97 | 79.89 | 79.89 | 78.03 | 213 |
14 Aug 2023 | 82.00 | 82.00 | 81.10 | 81.10 | 79.21 | 73 |
11 Aug 2023 | 82.54 | 82.61 | 81.58 | 82.32 | 80.40 | 108 |
10 Aug 2023 | 82.90 | 83.25 | 81.41 | 81.67 | 79.77 | 143 |
09 Aug 2023 | 82.18 | 82.61 | 81.16 | 82.10 | 80.19 | 2,220 |
08 Aug 2023 | 80.45 | 80.99 | 79.92 | 80.99 | 79.10 | 247 |
07 Aug 2023 | 79.00 | 79.50 | 78.77 | 79.50 | 77.65 | 341 |
04 Aug 2023 | 77.99 | 79.34 | 77.99 | 78.76 | 76.93 | 251 |
03 Aug 2023 | 79.82 | 79.82 | 76.05 | 78.86 | 77.02 | 401 |
02 Aug 2023 | 77.34 | 77.34 | 75.67 | 75.91 | 74.14 | 43 |
01 Aug 2023 | 78.79 | 79.01 | 77.25 | 77.50 | 75.70 | 562 |
31 Jul 2023 | 77.48 | 78.93 | 77.27 | 78.93 | 77.09 | 300 |
28 Jul 2023 | 75.88 | 76.56 | 75.39 | 76.56 | 74.78 | 360 |
27 Jul 2023 | 76.64 | 76.64 | 75.05 | 75.05 | 73.31 | 471 |
26 Jul 2023 | 78.13 | 78.13 | 77.47 | 77.75 | 75.94 | 477 |
25 Jul 2023 | 79.13 | 79.13 | 77.78 | 77.78 | 75.97 | 39 |
24 Jul 2023 | 79.14 | 79.23 | 78.82 | 79.20 | 77.36 | 124 |
21 Jul 2023 | 79.82 | 79.95 | 79.36 | 79.85 | 77.99 | 144 |
20 Jul 2023 | 80.84 | 80.84 | 78.43 | 78.49 | 76.66 | 43 |
19 Jul 2023 | 80.09 | 80.79 | 80.09 | 80.27 | 78.40 | 136 |
18 Jul 2023 | 77.26 | 78.42 | 77.26 | 78.05 | 76.23 | 111 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |