Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 20 |
04 Dec 2023 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
01 Dec 2023 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
30 Nov 2023 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
29 Nov 2023 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
28 Nov 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
27 Nov 2023 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
24 Nov 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
23 Nov 2023 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
22 Nov 2023 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
21 Nov 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
20 Nov 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
17 Nov 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
16 Nov 2023 | 55.02 | 55.02 | 54.95 | 54.95 | 54.95 | 20 |
15 Nov 2023 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
14 Nov 2023 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 24 |
13 Nov 2023 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
10 Nov 2023 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
09 Nov 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
08 Nov 2023 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
07 Nov 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
06 Nov 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
03 Nov 2023 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
02 Nov 2023 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
01 Nov 2023 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
31 Oct 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
30 Oct 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
27 Oct 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
26 Oct 2023 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
25 Oct 2023 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
24 Oct 2023 | 54.04 | 54.67 | 54.04 | 54.67 | 54.67 | - |
23 Oct 2023 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
20 Oct 2023 | 55.73 | 55.73 | 55.42 | 55.42 | 55.42 | - |
19 Oct 2023 | 55.90 | 55.90 | 55.85 | 55.85 | 55.85 | - |
18 Oct 2023 | 55.77 | 55.91 | 55.77 | 55.91 | 55.91 | - |
17 Oct 2023 | 56.06 | 56.06 | 55.82 | 55.82 | 55.82 | - |
16 Oct 2023 | 55.74 | 55.74 | 55.54 | 55.54 | 55.54 | 30 |
13 Oct 2023 | 54.81 | 55.56 | 54.81 | 55.56 | 55.56 | 8 |
12 Oct 2023 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
11 Oct 2023 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
10 Oct 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
09 Oct 2023 | 53.76 | 54.10 | 53.76 | 54.10 | 54.10 | - |
06 Oct 2023 | 53.17 | 53.17 | 52.73 | 52.73 | 52.73 | - |
05 Oct 2023 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
04 Oct 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
03 Oct 2023 | 52.17 | 52.17 | 51.63 | 51.63 | 51.63 | - |
02 Oct 2023 | 54.19 | 54.19 | 52.40 | 52.40 | 52.40 | 30 |
29 Sept 2023 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
28 Sept 2023 | 54.29 | 54.29 | 53.93 | 53.93 | 53.93 | - |
27 Sept 2023 | 54.57 | 54.57 | 54.15 | 54.15 | 54.15 | - |
26 Sept 2023 | 55.70 | 55.70 | 55.27 | 55.27 | 55.27 | - |
25 Sept 2023 | 55.98 | 55.98 | 55.25 | 55.25 | 55.25 | - |
22 Sept 2023 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
21 Sept 2023 | 55.88 | 55.99 | 55.71 | 55.71 | 55.71 | 55 |
20 Sept 2023 | 54.44 | 54.51 | 54.44 | 54.51 | 54.51 | - |
19 Sept 2023 | 53.99 | 54.40 | 53.99 | 54.40 | 54.40 | - |
18 Sept 2023 | 54.12 | 54.12 | 53.69 | 53.69 | 53.69 | - |
15 Sept 2023 | 54.98 | 54.98 | 54.58 | 54.58 | 54.58 | - |
14 Sept 2023 | 53.77 | 53.88 | 53.77 | 53.88 | 53.88 | - |
14 Sept 2023 | 0.52 Dividend | |||||
13 Sept 2023 | 52.95 | 53.12 | 52.95 | 53.12 | 52.60 | - |
12 Sept 2023 | 53.20 | 53.20 | 53.18 | 53.18 | 52.66 | - |
11 Sept 2023 | 53.17 | 53.17 | 52.95 | 52.95 | 52.43 | - |
08 Sept 2023 | 52.69 | 52.69 | 52.69 | 52.69 | 52.17 | - |
07 Sept 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 51.61 | - |
06 Sept 2023 | 51.37 | 51.37 | 51.37 | 51.37 | 50.87 | - |
05 Sept 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 51.48 | - |
04 Sept 2023 | 52.23 | 52.23 | 52.23 | 52.23 | 51.72 | - |
01 Sept 2023 | 52.47 | 52.47 | 52.47 | 52.47 | 51.96 | - |
31 Aug 2023 | 52.61 | 53.01 | 52.61 | 53.01 | 52.49 | - |
30 Aug 2023 | 53.14 | 53.14 | 53.14 | 53.14 | 52.62 | - |
29 Aug 2023 | 53.32 | 53.32 | 53.32 | 53.32 | 52.80 | - |
28 Aug 2023 | 52.93 | 53.19 | 52.93 | 53.19 | 52.67 | - |
25 Aug 2023 | 52.47 | 52.64 | 52.47 | 52.64 | 52.12 | - |
24 Aug 2023 | 52.72 | 52.72 | 52.72 | 52.72 | 52.20 | - |
23 Aug 2023 | 53.05 | 53.05 | 53.05 | 53.05 | 52.53 | - |
22 Aug 2023 | 52.73 | 52.78 | 52.73 | 52.78 | 52.26 | - |
21 Aug 2023 | 53.06 | 53.06 | 52.68 | 52.68 | 52.16 | - |
18 Aug 2023 | 53.05 | 53.08 | 53.05 | 53.08 | 52.56 | 150 |
17 Aug 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 52.81 | - |
16 Aug 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 52.33 | - |
15 Aug 2023 | 53.93 | 53.93 | 53.74 | 53.74 | 53.21 | 35 |
14 Aug 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 53.61 | - |
11 Aug 2023 | 53.74 | 54.07 | 53.74 | 54.07 | 53.54 | - |
10 Aug 2023 | 53.98 | 53.98 | 53.97 | 53.97 | 53.44 | - |
09 Aug 2023 | 53.96 | 53.96 | 53.96 | 53.96 | 53.43 | - |
08 Aug 2023 | 53.85 | 54.20 | 53.85 | 54.20 | 53.67 | 50 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 55.16 | - |
03 Aug 2023 | 57.05 | 57.05 | 56.39 | 56.39 | 55.84 | - |
02 Aug 2023 | 56.62 | 56.98 | 56.62 | 56.98 | 56.42 | - |
01 Aug 2023 | 56.63 | 56.75 | 56.63 | 56.75 | 56.19 | - |
31 Jul 2023 | 56.77 | 56.77 | 56.65 | 56.65 | 56.10 | - |
28 Jul 2023 | 57.25 | 57.25 | 57.19 | 57.19 | 56.63 | - |
27 Jul 2023 | 58.55 | 58.55 | 57.94 | 57.94 | 57.37 | - |
26 Jul 2023 | 58.38 | 58.38 | 58.38 | 58.38 | 57.81 | - |
25 Jul 2023 | 58.50 | 58.50 | 58.40 | 58.40 | 57.83 | - |
24 Jul 2023 | 58.30 | 58.60 | 58.30 | 58.60 | 58.03 | - |
21 Jul 2023 | 57.68 | 57.89 | 57.68 | 57.89 | 57.32 | - |
20 Jul 2023 | 56.12 | 57.41 | 56.12 | 57.41 | 56.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |