Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Dec 2023 | 62.49 | 63.16 | 62.03 | 63.16 | 63.16 | 422,157,920 |
08 Dec 2023 | 57.68 | 59.14 | 57.52 | 58.84 | 58.84 | 302,029,168 |
07 Dec 2023 | 58.99 | 59.23 | 57.67 | 57.67 | 57.67 | 331,098,419 |
06 Dec 2023 | 57.65 | 58.99 | 56.69 | 58.99 | 58.99 | 325,229,693 |
05 Dec 2023 | 56.85 | 59.15 | 57.09 | 57.64 | 57.64 | 458,309,084 |
04 Dec 2023 | 56.91 | 57.26 | 56.27 | 56.84 | 56.84 | 204,929,502 |
03 Dec 2023 | 56.34 | 57.23 | 56.27 | 56.91 | 56.91 | 199,187,497 |
02 Dec 2023 | 54.98 | 56.91 | 54.79 | 56.34 | 56.34 | 269,390,211 |
01 Dec 2023 | 55.13 | 55.23 | 54.69 | 54.98 | 54.98 | 188,847,852 |
30 Nov 2023 | 54.85 | 55.48 | 54.69 | 55.13 | 55.13 | 190,418,994 |
29 Nov 2023 | 54.80 | 55.21 | 53.96 | 54.85 | 54.85 | 267,649,289 |
28 Nov 2023 | 55.60 | 55.93 | 54.06 | 54.80 | 54.80 | 207,160,271 |
27 Nov 2023 | 57.01 | 57.02 | 55.10 | 55.60 | 55.60 | 204,602,860 |
26 Nov 2023 | 56.13 | 57.20 | 56.07 | 57.01 | 57.01 | 188,267,230 |
25 Nov 2023 | 55.46 | 56.84 | 55.45 | 56.13 | 56.13 | 244,089,338 |
24 Nov 2023 | 55.01 | 56.45 | 54.73 | 55.46 | 55.46 | 245,276,807 |
23 Nov 2023 | 52.97 | 55.26 | 52.83 | 55.01 | 55.01 | 220,668,094 |
22 Nov 2023 | 55.58 | 57.10 | 52.52 | 52.98 | 52.98 | 340,884,865 |
21 Nov 2023 | 56.72 | 56.84 | 55.33 | 55.58 | 55.58 | 217,421,099 |
20 Nov 2023 | 56.11 | 56.73 | 55.25 | 56.72 | 56.72 | 181,573,672 |
19 Nov 2023 | 56.35 | 56.42 | 54.58 | 56.11 | 56.11 | 195,262,119 |
18 Nov 2023 | 57.31 | 57.72 | 55.04 | 56.34 | 56.34 | 326,646,691 |
17 Nov 2023 | 59.64 | 59.85 | 56.42 | 57.34 | 57.34 | 276,596,921 |
16 Nov 2023 | 56.54 | 59.80 | 56.57 | 59.64 | 59.64 | 270,101,615 |
15 Nov 2023 | 58.18 | 59.01 | 55.09 | 56.54 | 56.54 | 303,243,789 |
14 Nov 2023 | 61.24 | 62.08 | 57.98 | 58.22 | 58.22 | 319,121,302 |
13 Nov 2023 | 61.50 | 62.70 | 59.60 | 61.24 | 61.24 | 327,278,763 |
12 Nov 2023 | 59.97 | 62.07 | 58.42 | 61.50 | 61.50 | 335,425,745 |
11 Nov 2023 | 60.38 | 61.34 | 58.44 | 59.97 | 59.97 | 320,498,527 |
10 Nov 2023 | 59.57 | 61.95 | 57.29 | 60.37 | 60.37 | 461,460,417 |
09 Nov 2023 | 59.85 | 60.64 | 59.19 | 59.57 | 59.57 | 227,364,462 |
08 Nov 2023 | 60.34 | 60.36 | 58.11 | 59.85 | 59.85 | 281,407,223 |
07 Nov 2023 | 57.92 | 60.68 | 57.46 | 60.34 | 60.34 | 248,818,854 |
06 Nov 2023 | 56.93 | 58.36 | 56.65 | 57.92 | 57.92 | 272,501,924 |
05 Nov 2023 | 56.15 | 57.07 | 55.73 | 56.95 | 56.95 | 157,115,595 |
04 Nov 2023 | 56.92 | 56.21 | 55.75 | 56.15 | 56.15 | 189,279,637 |
03 Nov 2023 | 57.41 | 57.97 | 55.89 | 56.93 | 56.93 | 287,636,356 |
02 Nov 2023 | 56.75 | 57.87 | 55.10 | 57.41 | 57.41 | 309,791,181 |
01 Nov 2023 | 56.93 | 57.75 | 56.36 | 56.75 | 56.75 | 275,571,280 |
31 Oct 2023 | 56.80 | 57.35 | 55.99 | 56.93 | 56.93 | 222,439,497 |
30 Oct 2023 | 55.89 | 57.08 | 55.46 | 56.80 | 56.80 | 191,600,079 |
29 Oct 2023 | 55.29 | 56.31 | 55.26 | 55.89 | 55.89 | 236,872,914 |
28 Oct 2023 | 56.73 | 56.73 | 54.52 | 55.29 | 55.29 | 254,478,468 |
27 Oct 2023 | 56.76 | 58.28 | 55.72 | 56.74 | 56.74 | 317,491,094 |
26 Oct 2023 | 56.77 | 57.79 | 55.98 | 56.76 | 56.76 | 305,144,341 |
25 Oct 2023 | 56.32 | 59.00 | 55.74 | 56.76 | 56.76 | 450,127,978 |
24 Oct 2023 | 53.74 | 56.77 | 53.66 | 56.32 | 56.32 | 385,039,480 |
23 Oct 2023 | 53.28 | 54.36 | 52.52 | 53.60 | 53.60 | 233,376,459 |
22 Oct 2023 | 52.20 | 53.70 | 52.20 | 53.28 | 53.28 | 163,759,322 |
21 Oct 2023 | 50.92 | 52.92 | 50.87 | 52.20 | 52.20 | 207,149,165 |
20 Oct 2023 | 49.65 | 50.74 | 49.54 | 50.91 | 50.91 | 150,372,786 |
19 Oct 2023 | 51.04 | 51.39 | 49.57 | 49.65 | 49.65 | 155,240,308 |
18 Oct 2023 | 51.86 | 51.86 | 50.67 | 51.04 | 51.04 | 157,587,817 |
17 Oct 2023 | 50.73 | 53.72 | 50.74 | 51.87 | 51.87 | 273,645,901 |
16 Oct 2023 | 50.86 | 51.13 | 50.68 | 50.73 | 50.73 | 110,383,746 |
15 Oct 2023 | 50.78 | 51.10 | 50.70 | 50.86 | 50.86 | 99,625,426 |
14 Oct 2023 | 50.17 | 51.13 | 50.15 | 50.78 | 50.78 | 168,123,453 |
13 Oct 2023 | 49.94 | 49.96 | 49.32 | 50.17 | 50.17 | 141,085,845 |
12 Oct 2023 | 51.77 | 51.81 | 49.76 | 49.94 | 49.94 | 151,348,537 |
11 Oct 2023 | 51.52 | 51.91 | 51.21 | 51.77 | 51.77 | 133,714,817 |
10 Oct 2023 | 53.49 | 53.49 | 50.94 | 51.52 | 51.52 | 192,089,860 |
09 Oct 2023 | 53.50 | 53.90 | 53.34 | 53.49 | 53.49 | 146,716,924 |
08 Oct 2023 | 53.55 | 54.11 | 53.19 | 53.50 | 53.50 | 119,715,810 |
07 Oct 2023 | 53.22 | 53.85 | 53.26 | 53.55 | 53.55 | 145,761,215 |
06 Oct 2023 | 53.11 | 53.48 | 52.64 | 53.22 | 53.22 | 166,564,484 |
05 Oct 2023 | 54.23 | 54.25 | 52.75 | 53.10 | 53.10 | 181,550,426 |
04 Oct 2023 | 54.60 | 55.29 | 54.13 | 54.23 | 54.23 | 156,157,056 |
03 Oct 2023 | 55.96 | 56.05 | 54.07 | 54.60 | 54.60 | 234,191,499 |
02 Oct 2023 | 54.17 | 56.30 | 54.03 | 55.96 | 55.96 | 203,692,598 |
01 Oct 2023 | 53.79 | 54.54 | 53.64 | 54.17 | 54.17 | 125,613,411 |
30 Sept 2023 | 53.46 | 54.23 | 53.18 | 53.79 | 53.79 | 176,752,831 |
29 Sept 2023 | 52.32 | 53.54 | 52.09 | 53.46 | 53.46 | 193,294,172 |
28 Sept 2023 | 52.49 | 53.90 | 52.14 | 52.32 | 52.32 | 174,969,153 |
27 Sept 2023 | 52.68 | 53.23 | 52.13 | 52.49 | 52.49 | 210,775,180 |
26 Sept 2023 | 51.94 | 53.20 | 51.55 | 52.68 | 52.68 | 177,238,201 |
25 Sept 2023 | 53.17 | 53.18 | 51.91 | 51.95 | 51.95 | 155,113,785 |
24 Sept 2023 | 52.56 | 53.29 | 52.56 | 53.17 | 53.17 | 196,604,754 |
23 Sept 2023 | 52.63 | 53.31 | 52.44 | 52.56 | 52.56 | 227,556,637 |
22 Sept 2023 | 52.38 | 52.77 | 51.34 | 52.62 | 52.62 | 220,006,557 |
21 Sept 2023 | 54.33 | 54.57 | 51.82 | 52.38 | 52.38 | 330,473,437 |
20 Sept 2023 | 53.21 | 55.09 | 53.09 | 54.33 | 54.33 | 250,540,915 |
19 Sept 2023 | 51.28 | 54.41 | 51.00 | 53.21 | 53.21 | 332,160,972 |
18 Sept 2023 | 52.76 | 52.79 | 51.07 | 51.28 | 51.28 | 192,461,283 |
17 Sept 2023 | 53.28 | 53.85 | 52.10 | 52.75 | 52.75 | 181,977,175 |
16 Sept 2023 | 50.65 | 53.41 | 50.50 | 53.28 | 53.28 | 220,836,240 |
15 Sept 2023 | 49.64 | 50.96 | 49.64 | 50.65 | 50.65 | 216,894,703 |
14 Sept 2023 | 48.05 | 50.24 | 47.95 | 49.64 | 49.64 | 240,778,542 |
13 Sept 2023 | 47.04 | 49.05 | 46.94 | 48.04 | 48.04 | 228,498,563 |
12 Sept 2023 | 48.94 | 49.20 | 46.39 | 47.04 | 47.04 | 253,358,559 |
11 Sept 2023 | 50.61 | 50.61 | 48.51 | 48.94 | 48.94 | 199,940,649 |
10 Sept 2023 | 50.20 | 50.70 | 50.18 | 50.61 | 50.61 | 116,941,756 |
09 Sept 2023 | 51.00 | 51.27 | 49.69 | 50.20 | 50.20 | 165,579,069 |
08 Sept 2023 | 50.28 | 51.47 | 50.27 | 51.00 | 51.00 | 170,970,127 |
07 Sept 2023 | 50.21 | 50.82 | 49.62 | 50.28 | 50.28 | 198,723,631 |
06 Sept 2023 | 50.48 | 50.47 | 49.89 | 50.22 | 50.22 | 198,889,675 |
05 Sept 2023 | 50.79 | 51.46 | 50.08 | 50.47 | 50.47 | 187,620,296 |
04 Sept 2023 | 51.29 | 51.47 | 50.63 | 50.79 | 50.79 | 161,569,492 |
03 Sept 2023 | 50.06 | 51.33 | 50.06 | 51.29 | 51.29 | 174,148,154 |
02 Sept 2023 | 50.47 | 50.72 | 49.37 | 50.06 | 50.06 | 247,136,759 |
01 Sept 2023 | 53.23 | 53.81 | 50.20 | 50.47 | 50.47 | 298,124,447 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |