Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 59.23 | 61.03 | 59.08 | 61.03 | 61.03 | 1,128,400 |
30 Nov 2023 | 59.03 | 59.71 | 58.60 | 59.05 | 59.05 | 1,118,500 |
29 Nov 2023 | 58.81 | 59.34 | 58.74 | 58.92 | 58.92 | 873,300 |
28 Nov 2023 | 58.49 | 58.89 | 58.21 | 58.47 | 58.47 | 530,900 |
27 Nov 2023 | 58.88 | 59.25 | 58.53 | 58.65 | 58.65 | 631,200 |
24 Nov 2023 | 59.05 | 59.75 | 59.05 | 59.20 | 59.20 | 272,900 |
22 Nov 2023 | 59.24 | 59.57 | 59.14 | 59.24 | 59.24 | 365,700 |
21 Nov 2023 | 58.63 | 59.01 | 58.23 | 58.78 | 58.78 | 482,900 |
20 Nov 2023 | 58.90 | 59.05 | 58.31 | 58.83 | 58.83 | 657,400 |
17 Nov 2023 | 60.00 | 60.01 | 58.74 | 58.81 | 58.81 | 1,339,800 |
16 Nov 2023 | 59.42 | 59.90 | 59.22 | 59.46 | 59.46 | 901,500 |
15 Nov 2023 | 58.52 | 59.79 | 58.52 | 59.77 | 59.77 | 1,332,300 |
14 Nov 2023 | 57.83 | 59.06 | 57.73 | 58.53 | 58.53 | 794,800 |
13 Nov 2023 | 56.85 | 56.98 | 56.25 | 56.31 | 56.31 | 606,200 |
10 Nov 2023 | 56.05 | 57.44 | 55.71 | 57.28 | 57.28 | 728,900 |
09 Nov 2023 | 57.23 | 57.39 | 56.20 | 56.45 | 56.45 | 639,300 |
08 Nov 2023 | 57.88 | 58.16 | 56.50 | 56.76 | 56.76 | 786,200 |
07 Nov 2023 | 57.53 | 57.75 | 56.93 | 57.66 | 57.66 | 590,300 |
06 Nov 2023 | 57.54 | 58.05 | 57.23 | 57.64 | 57.64 | 694,100 |
03 Nov 2023 | 57.09 | 58.09 | 57.05 | 57.61 | 57.61 | 933,900 |
02 Nov 2023 | 55.44 | 56.24 | 54.93 | 56.16 | 56.16 | 813,200 |
01 Nov 2023 | 55.45 | 55.50 | 54.41 | 54.77 | 54.77 | 755,300 |
31 Oct 2023 | 55.73 | 55.85 | 55.16 | 55.25 | 55.25 | 931,500 |
30 Oct 2023 | 55.25 | 55.80 | 54.39 | 55.55 | 55.55 | 857,400 |
27 Oct 2023 | 55.57 | 55.86 | 54.53 | 54.56 | 54.56 | 1,454,500 |
26 Oct 2023 | 54.15 | 55.64 | 53.37 | 55.30 | 55.30 | 1,924,100 |
25 Oct 2023 | 53.98 | 57.39 | 52.42 | 53.85 | 53.85 | 3,286,100 |
24 Oct 2023 | 60.63 | 61.26 | 60.34 | 61.03 | 61.03 | 1,366,900 |
23 Oct 2023 | 59.52 | 60.97 | 59.32 | 60.40 | 60.40 | 1,069,200 |
20 Oct 2023 | 59.73 | 60.06 | 59.36 | 59.54 | 59.54 | 795,900 |
19 Oct 2023 | 60.04 | 60.93 | 59.50 | 59.81 | 59.81 | 806,700 |
18 Oct 2023 | 60.10 | 60.93 | 59.78 | 60.08 | 60.08 | 845,800 |
17 Oct 2023 | 59.56 | 61.12 | 59.56 | 60.59 | 60.59 | 759,100 |
16 Oct 2023 | 59.59 | 60.09 | 59.35 | 59.77 | 59.77 | 630,500 |
13 Oct 2023 | 59.55 | 60.08 | 58.89 | 59.02 | 59.02 | 629,100 |
12 Oct 2023 | 61.05 | 61.28 | 59.24 | 59.69 | 59.69 | 526,500 |
11 Oct 2023 | 60.71 | 61.25 | 60.67 | 60.98 | 60.98 | 453,400 |
10 Oct 2023 | 60.28 | 61.05 | 60.21 | 60.53 | 60.53 | 433,600 |
09 Oct 2023 | 58.45 | 60.01 | 57.87 | 59.92 | 59.92 | 500,800 |
06 Oct 2023 | 57.94 | 59.59 | 57.66 | 58.80 | 58.80 | 680,500 |
05 Oct 2023 | 58.62 | 58.77 | 57.94 | 58.20 | 58.20 | 521,800 |
04 Oct 2023 | 59.34 | 59.58 | 58.26 | 58.52 | 58.52 | 723,800 |
03 Oct 2023 | 59.68 | 59.93 | 58.88 | 59.11 | 59.11 | 814,000 |
02 Oct 2023 | 60.53 | 61.04 | 59.76 | 59.97 | 59.97 | 851,600 |
29 Sept 2023 | 61.18 | 61.44 | 60.78 | 60.83 | 60.83 | 736,200 |
28 Sept 2023 | 60.22 | 61.00 | 59.82 | 60.68 | 60.68 | 805,700 |
27 Sept 2023 | 60.55 | 60.77 | 59.75 | 60.25 | 60.25 | 763,700 |
26 Sept 2023 | 60.11 | 60.71 | 60.11 | 60.24 | 60.24 | 648,400 |
25 Sept 2023 | 60.28 | 61.01 | 60.00 | 60.41 | 60.41 | 791,000 |
22 Sept 2023 | 61.90 | 62.19 | 60.74 | 60.79 | 60.79 | 677,800 |
21 Sept 2023 | 62.23 | 62.49 | 61.66 | 61.68 | 61.68 | 942,600 |
20 Sept 2023 | 63.56 | 64.09 | 62.70 | 62.75 | 62.75 | 937,600 |
19 Sept 2023 | 63.95 | 64.30 | 63.04 | 63.32 | 63.32 | 944,700 |
18 Sept 2023 | 64.60 | 65.12 | 64.35 | 64.39 | 64.39 | 547,300 |
15 Sept 2023 | 64.83 | 65.42 | 64.29 | 64.69 | 64.69 | 2,531,800 |
14 Sept 2023 | 64.30 | 65.10 | 63.68 | 64.95 | 64.95 | 1,103,500 |
14 Sept 2023 | 0.16 Dividend | |||||
13 Sept 2023 | 63.77 | 64.36 | 63.35 | 63.53 | 63.37 | 962,800 |
12 Sept 2023 | 63.42 | 64.41 | 63.41 | 63.96 | 63.80 | 789,800 |
11 Sept 2023 | 65.24 | 65.45 | 63.15 | 63.65 | 63.49 | 1,116,900 |
08 Sept 2023 | 64.72 | 65.61 | 64.56 | 64.78 | 64.62 | 903,100 |
07 Sept 2023 | 65.04 | 65.26 | 64.39 | 64.50 | 64.34 | 982,000 |
06 Sept 2023 | 65.60 | 66.01 | 64.93 | 65.26 | 65.10 | 868,500 |
05 Sept 2023 | 67.17 | 67.17 | 65.23 | 65.84 | 65.67 | 802,500 |
01 Sept 2023 | 67.25 | 67.75 | 67.15 | 67.63 | 67.46 | 583,100 |
31 Aug 2023 | 66.65 | 67.34 | 66.57 | 66.87 | 66.70 | 754,600 |
30 Aug 2023 | 66.32 | 66.87 | 66.27 | 66.46 | 66.29 | 396,500 |
29 Aug 2023 | 65.25 | 66.30 | 65.18 | 66.19 | 66.02 | 628,000 |
28 Aug 2023 | 65.24 | 65.83 | 65.11 | 65.41 | 65.25 | 423,800 |
25 Aug 2023 | 65.18 | 65.50 | 64.72 | 65.07 | 64.91 | 401,100 |
24 Aug 2023 | 65.37 | 65.94 | 64.95 | 65.04 | 64.88 | 481,000 |
23 Aug 2023 | 64.81 | 65.80 | 64.47 | 65.62 | 65.45 | 421,100 |
22 Aug 2023 | 64.97 | 65.24 | 64.35 | 64.80 | 64.64 | 597,700 |
21 Aug 2023 | 64.96 | 65.31 | 64.56 | 64.90 | 64.74 | 657,900 |
18 Aug 2023 | 64.17 | 65.54 | 63.97 | 64.80 | 64.64 | 690,300 |
17 Aug 2023 | 66.04 | 66.18 | 64.52 | 64.75 | 64.59 | 889,800 |
16 Aug 2023 | 66.54 | 67.00 | 65.98 | 66.00 | 65.83 | 607,200 |
15 Aug 2023 | 67.10 | 67.11 | 66.45 | 66.70 | 66.53 | 690,200 |
14 Aug 2023 | 66.82 | 67.51 | 66.21 | 67.46 | 67.29 | 648,300 |
11 Aug 2023 | 67.26 | 67.42 | 66.68 | 67.31 | 67.14 | 736,200 |
10 Aug 2023 | 67.54 | 68.07 | 67.42 | 67.72 | 67.55 | 882,700 |
09 Aug 2023 | 67.71 | 68.24 | 67.16 | 67.24 | 67.07 | 660,200 |
08 Aug 2023 | 66.75 | 67.52 | 66.75 | 67.46 | 67.29 | 815,800 |
07 Aug 2023 | 66.55 | 67.53 | 66.53 | 67.34 | 67.17 | 645,800 |
04 Aug 2023 | 67.53 | 67.86 | 66.23 | 66.73 | 66.56 | 842,000 |
03 Aug 2023 | 66.90 | 67.36 | 66.13 | 67.07 | 66.90 | 782,800 |
02 Aug 2023 | 67.31 | 68.16 | 66.61 | 67.80 | 67.63 | 594,400 |
01 Aug 2023 | 68.05 | 68.80 | 67.40 | 67.97 | 67.80 | 690,300 |
31 Jul 2023 | 67.63 | 68.57 | 67.30 | 68.32 | 68.15 | 1,372,400 |
28 Jul 2023 | 68.21 | 68.95 | 66.68 | 67.39 | 67.22 | 1,697,700 |
27 Jul 2023 | 72.00 | 72.01 | 69.55 | 69.89 | 69.71 | 1,218,500 |
26 Jul 2023 | 71.83 | 72.58 | 71.64 | 72.00 | 71.82 | 733,200 |
25 Jul 2023 | 71.11 | 72.14 | 71.09 | 71.75 | 71.57 | 711,100 |
24 Jul 2023 | 72.06 | 72.32 | 71.15 | 71.28 | 71.10 | 683,000 |
21 Jul 2023 | 72.80 | 73.00 | 71.93 | 72.26 | 72.08 | 708,900 |
20 Jul 2023 | 72.69 | 72.83 | 72.14 | 72.33 | 72.15 | 622,300 |
19 Jul 2023 | 72.20 | 72.93 | 71.82 | 72.81 | 72.63 | 879,600 |
18 Jul 2023 | 71.04 | 72.54 | 71.04 | 72.09 | 71.91 | 715,200 |
17 Jul 2023 | 71.60 | 72.00 | 70.98 | 71.05 | 70.87 | 654,700 |
14 Jul 2023 | 72.35 | 72.40 | 70.94 | 71.85 | 71.67 | 712,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |