Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 60.00 | 61.46 | 60.00 | 60.90 | 60.90 | 6,842,273 |
07 Dec 2023 | 61.60 | 61.60 | 59.66 | 61.24 | 61.24 | 7,194,503 |
06 Dec 2023 | 60.04 | 61.82 | 59.62 | 61.24 | 61.24 | 29,968,581 |
05 Dec 2023 | 60.90 | 60.90 | 59.40 | 60.54 | 60.54 | 8,719,155 |
04 Dec 2023 | 59.64 | 61.32 | 59.19 | 60.14 | 60.14 | 7,203,513 |
01 Dec 2023 | 60.50 | 60.50 | 58.36 | 59.76 | 59.76 | 8,627,966 |
30 Nov 2023 | 60.20 | 60.92 | 59.72 | 60.12 | 60.12 | 16,614,012 |
29 Nov 2023 | 59.72 | 60.54 | 59.38 | 60.18 | 60.18 | 10,150,785 |
28 Nov 2023 | 60.50 | 61.40 | 59.34 | 59.84 | 59.84 | 12,571,100 |
27 Nov 2023 | 62.00 | 62.22 | 61.18 | 61.52 | 61.52 | 7,249,023 |
24 Nov 2023 | 61.08 | 61.94 | 60.54 | 61.30 | 61.30 | 6,846,285 |
23 Nov 2023 | 60.86 | 61.22 | 59.94 | 61.08 | 61.08 | 6,829,779 |
22 Nov 2023 | 59.16 | 60.42 | 59.14 | 60.30 | 60.30 | 10,721,274 |
21 Nov 2023 | 61.28 | 61.74 | 59.96 | 60.10 | 60.10 | 11,249,428 |
20 Nov 2023 | 61.34 | 62.46 | 61.02 | 61.38 | 61.38 | 7,076,683 |
17 Nov 2023 | 60.36 | 61.92 | 60.28 | 61.92 | 61.92 | 16,929,500 |
16 Nov 2023 | 61.68 | 63.40 | 60.10 | 60.10 | 60.10 | 9,702,155 |
15 Nov 2023 | 59.90 | 62.32 | 59.90 | 61.32 | 61.32 | 15,867,478 |
14 Nov 2023 | 59.52 | 60.52 | 59.04 | 59.92 | 59.92 | 27,221,525 |
13 Nov 2023 | 60.60 | 60.60 | 59.42 | 59.52 | 59.52 | 6,882,458 |
10 Nov 2023 | 61.00 | 61.32 | 59.52 | 59.72 | 59.72 | 13,176,830 |
09 Nov 2023 | 61.52 | 62.31 | 60.90 | 61.80 | 61.80 | 11,862,418 |
08 Nov 2023 | 61.10 | 62.94 | 60.56 | 61.68 | 61.68 | 44,818,515 |
07 Nov 2023 | 65.00 | 66.10 | 64.44 | 65.60 | 65.60 | 13,881,946 |
06 Nov 2023 | 67.48 | 68.12 | 65.44 | 65.70 | 65.70 | 18,216,655 |
03 Nov 2023 | 64.70 | 67.32 | 64.70 | 66.78 | 66.78 | 7,870,140 |
02 Nov 2023 | 63.78 | 66.36 | 63.78 | 65.14 | 65.14 | 10,647,943 |
01 Nov 2023 | 64.94 | 65.48 | 62.96 | 63.58 | 63.58 | 10,856,504 |
31 Oct 2023 | 64.76 | 64.76 | 63.80 | 63.86 | 63.86 | 5,957,056 |
30 Oct 2023 | 62.96 | 64.26 | 62.74 | 63.68 | 63.68 | 7,523,929 |
27 Oct 2023 | 62.20 | 64.12 | 59.94 | 62.20 | 62.20 | 9,396,425 |
26 Oct 2023 | 61.82 | 62.88 | 60.00 | 62.02 | 62.02 | 8,347,883 |
25 Oct 2023 | 63.62 | 64.86 | 61.98 | 62.42 | 62.42 | 8,421,379 |
24 Oct 2023 | 64.52 | 65.38 | 63.73 | 64.10 | 64.10 | 5,208,228 |
23 Oct 2023 | 64.00 | 64.82 | 62.94 | 64.56 | 64.56 | 6,646,475 |
20 Oct 2023 | 63.94 | 64.61 | 63.26 | 63.88 | 63.88 | 6,986,241 |
19 Oct 2023 | 67.30 | 67.56 | 64.34 | 64.40 | 64.40 | 7,784,126 |
19 Oct 2023 | 1.7 Dividend | |||||
18 Oct 2023 | 68.00 | 68.00 | 66.32 | 66.48 | 64.78 | 9,732,425 |
17 Oct 2023 | 67.42 | 68.10 | 67.17 | 67.76 | 66.03 | 5,419,698 |
16 Oct 2023 | 63.92 | 67.26 | 63.92 | 67.12 | 65.40 | 15,140,516 |
13 Oct 2023 | 66.16 | 68.16 | 64.88 | 65.04 | 63.38 | 12,206,946 |
12 Oct 2023 | 68.36 | 69.00 | 62.78 | 67.56 | 65.83 | 6,045,870 |
11 Oct 2023 | 69.40 | 69.50 | 67.94 | 68.22 | 66.48 | 9,607,142 |
10 Oct 2023 | 66.42 | 69.38 | 66.42 | 69.32 | 67.55 | 9,469,432 |
09 Oct 2023 | 68.50 | 68.50 | 66.34 | 66.98 | 65.27 | 9,796,337 |
06 Oct 2023 | 68.08 | 68.08 | 66.18 | 67.50 | 65.77 | 9,371,813 |
05 Oct 2023 | 65.08 | 67.80 | 65.08 | 66.54 | 64.84 | 7,662,982 |
04 Oct 2023 | 67.20 | 67.82 | 65.20 | 66.36 | 64.66 | 11,434,150 |
03 Oct 2023 | 70.68 | 70.68 | 67.16 | 67.26 | 65.54 | 7,317,484 |
02 Oct 2023 | 71.74 | 71.80 | 68.70 | 68.80 | 67.04 | 10,800,207 |
29 Sept 2023 | 70.92 | 71.74 | 70.10 | 70.62 | 68.81 | 15,538,804 |
28 Sept 2023 | 70.44 | 71.30 | 70.00 | 70.56 | 68.76 | 9,941,464 |
27 Sept 2023 | 70.00 | 71.00 | 70.00 | 70.48 | 68.68 | 9,612,332 |
26 Sept 2023 | 70.94 | 72.02 | 70.17 | 70.70 | 68.89 | 10,380,323 |
25 Sept 2023 | 72.32 | 73.54 | 71.60 | 72.04 | 70.20 | 8,406,330 |
22 Sept 2023 | 74.32 | 74.95 | 72.32 | 72.98 | 71.11 | 11,632,380 |
21 Sept 2023 | 72.34 | 74.30 | 71.72 | 74.30 | 72.40 | 9,802,473 |
20 Sept 2023 | 72.88 | 73.00 | 71.58 | 72.54 | 70.69 | 9,427,930 |
19 Sept 2023 | 70.00 | 71.98 | 70.00 | 71.36 | 69.54 | 18,973,800 |
18 Sept 2023 | 72.70 | 72.88 | 69.94 | 70.60 | 68.79 | 10,834,813 |
15 Sept 2023 | 72.50 | 73.38 | 72.26 | 72.76 | 70.90 | 32,612,799 |
14 Sept 2023 | 73.06 | 73.18 | 70.82 | 72.30 | 70.45 | 8,554,488 |
13 Sept 2023 | 71.78 | 73.08 | 71.78 | 72.34 | 70.49 | 9,213,979 |
12 Sept 2023 | 71.70 | 72.80 | 71.70 | 72.72 | 70.86 | 7,767,477 |
11 Sept 2023 | 71.28 | 72.52 | 70.86 | 72.42 | 70.57 | 6,746,572 |
08 Sept 2023 | 69.50 | 71.20 | 69.50 | 71.00 | 69.18 | 3,090,278 |
07 Sept 2023 | 71.76 | 71.76 | 69.96 | 70.00 | 68.21 | 3,809,833 |
06 Sept 2023 | 69.76 | 70.76 | 69.76 | 70.58 | 68.78 | 4,794,392 |
05 Sept 2023 | 72.00 | 72.00 | 69.96 | 70.88 | 69.07 | 4,593,620 |
04 Sept 2023 | 69.06 | 71.84 | 69.06 | 71.00 | 69.18 | 6,229,851 |
01 Sept 2023 | 71.24 | 72.00 | 70.62 | 70.64 | 68.83 | 3,251,218 |
31 Aug 2023 | 70.60 | 71.92 | 70.58 | 70.80 | 68.99 | 11,629,865 |
30 Aug 2023 | 69.94 | 71.78 | 69.94 | 71.36 | 69.54 | 2,956,429 |
29 Aug 2023 | 69.46 | 71.16 | 69.46 | 71.10 | 69.28 | 35,109,205 |
25 Aug 2023 | 70.78 | 70.78 | 68.90 | 68.92 | 67.16 | 3,298,198 |
24 Aug 2023 | 69.06 | 71.50 | 69.06 | 69.62 | 67.84 | 4,169,465 |
23 Aug 2023 | 69.00 | 70.84 | 69.00 | 70.20 | 68.40 | 3,511,947 |
22 Aug 2023 | 70.32 | 70.96 | 69.08 | 69.52 | 67.74 | 6,012,482 |
21 Aug 2023 | 70.72 | 70.82 | 69.06 | 69.28 | 67.51 | 4,886,201 |
18 Aug 2023 | 71.28 | 71.28 | 68.94 | 70.10 | 68.31 | 5,818,003 |
17 Aug 2023 | 71.10 | 71.40 | 69.63 | 70.16 | 68.37 | 11,634,074 |
16 Aug 2023 | 72.48 | 73.13 | 70.70 | 71.12 | 69.30 | 3,664,828 |
15 Aug 2023 | 74.54 | 74.54 | 71.60 | 72.66 | 70.80 | 7,272,857 |
14 Aug 2023 | 75.00 | 75.00 | 72.40 | 72.82 | 70.96 | 6,814,623 |
11 Aug 2023 | 73.72 | 75.70 | 73.72 | 73.78 | 71.89 | 8,046,505 |
10 Aug 2023 | 73.18 | 75.24 | 73.18 | 74.86 | 72.95 | 3,816,756 |
09 Aug 2023 | 75.34 | 75.92 | 74.32 | 74.32 | 72.42 | 9,761,467 |
08 Aug 2023 | 75.00 | 75.40 | 73.96 | 75.08 | 73.16 | 10,903,420 |
07 Aug 2023 | 73.24 | 74.68 | 72.88 | 74.10 | 72.21 | 10,183,440 |
04 Aug 2023 | 71.56 | 73.48 | 71.56 | 73.44 | 71.56 | 13,008,770 |
03 Aug 2023 | 72.26 | 72.78 | 71.04 | 72.74 | 70.88 | 6,822,247 |
02 Aug 2023 | 71.30 | 72.76 | 71.30 | 72.36 | 70.51 | 6,701,724 |
01 Aug 2023 | 71.80 | 72.90 | 71.75 | 72.74 | 70.88 | 13,515,078 |
31 Jul 2023 | 71.60 | 73.00 | 71.54 | 72.34 | 70.49 | 14,866,353 |
28 Jul 2023 | 71.54 | 73.90 | 70.74 | 72.32 | 70.47 | 11,533,585 |
27 Jul 2023 | 69.56 | 74.04 | 68.60 | 72.44 | 70.59 | 14,109,762 |
26 Jul 2023 | 67.60 | 69.56 | 67.60 | 69.56 | 67.78 | 8,522,073 |
25 Jul 2023 | 67.30 | 68.82 | 67.30 | 68.14 | 66.40 | 4,923,366 |
24 Jul 2023 | 67.72 | 69.26 | 67.66 | 68.00 | 66.26 | 6,327,083 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |