Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 83.34 | 83.74 | 82.33 | 83.09 | 83.09 | 504,100 |
07 Dec 2023 | 82.62 | 83.10 | 82.12 | 83.09 | 83.09 | 409,900 |
06 Dec 2023 | 82.89 | 83.79 | 82.25 | 82.53 | 82.53 | 538,200 |
05 Dec 2023 | 84.06 | 84.06 | 82.00 | 82.37 | 82.37 | 866,500 |
04 Dec 2023 | 82.99 | 85.07 | 82.97 | 84.80 | 84.80 | 906,500 |
01 Dec 2023 | 81.76 | 83.43 | 81.52 | 83.37 | 83.37 | 740,100 |
30 Nov 2023 | 80.82 | 82.16 | 80.14 | 81.98 | 81.98 | 1,348,800 |
29 Nov 2023 | 80.85 | 81.15 | 80.22 | 80.50 | 80.50 | 551,800 |
28 Nov 2023 | 81.42 | 81.42 | 80.32 | 80.37 | 80.37 | 523,600 |
27 Nov 2023 | 80.87 | 81.66 | 80.52 | 81.44 | 81.44 | 641,600 |
24 Nov 2023 | 81.54 | 81.83 | 81.22 | 81.26 | 81.26 | 208,300 |
22 Nov 2023 | 81.51 | 82.12 | 81.04 | 81.53 | 81.53 | 556,500 |
22 Nov 2023 | 0.48 Dividend | |||||
21 Nov 2023 | 82.14 | 82.54 | 81.61 | 81.61 | 81.13 | 692,600 |
20 Nov 2023 | 80.94 | 82.60 | 80.53 | 82.42 | 81.94 | 710,000 |
17 Nov 2023 | 80.53 | 80.91 | 79.78 | 80.85 | 80.37 | 546,800 |
16 Nov 2023 | 80.09 | 80.69 | 78.81 | 79.78 | 79.31 | 685,900 |
15 Nov 2023 | 80.46 | 82.25 | 79.96 | 80.08 | 79.61 | 841,400 |
14 Nov 2023 | 77.82 | 80.92 | 77.44 | 80.48 | 80.01 | 1,155,600 |
13 Nov 2023 | 76.85 | 77.10 | 76.45 | 76.59 | 76.14 | 739,500 |
10 Nov 2023 | 76.26 | 77.12 | 75.96 | 76.99 | 76.54 | 449,900 |
09 Nov 2023 | 76.19 | 76.83 | 75.61 | 76.12 | 75.67 | 776,500 |
08 Nov 2023 | 74.63 | 75.94 | 74.13 | 75.65 | 75.21 | 739,600 |
07 Nov 2023 | 75.12 | 75.42 | 74.00 | 74.60 | 74.16 | 840,600 |
06 Nov 2023 | 76.26 | 76.65 | 75.71 | 76.56 | 76.11 | 608,100 |
03 Nov 2023 | 76.94 | 77.48 | 76.05 | 76.35 | 75.90 | 639,400 |
02 Nov 2023 | 74.82 | 76.01 | 74.46 | 75.83 | 75.38 | 819,800 |
01 Nov 2023 | 74.33 | 74.74 | 73.33 | 73.98 | 73.54 | 890,400 |
31 Oct 2023 | 74.23 | 75.05 | 73.86 | 74.77 | 74.33 | 597,500 |
30 Oct 2023 | 73.40 | 74.29 | 73.13 | 74.05 | 73.61 | 671,000 |
27 Oct 2023 | 73.26 | 73.42 | 71.90 | 72.99 | 72.56 | 809,500 |
26 Oct 2023 | 73.27 | 74.00 | 72.91 | 73.30 | 72.87 | 993,900 |
25 Oct 2023 | 77.09 | 78.52 | 73.13 | 73.56 | 73.13 | 1,854,900 |
24 Oct 2023 | 72.94 | 73.48 | 70.28 | 72.13 | 71.71 | 1,731,800 |
23 Oct 2023 | 73.67 | 74.15 | 72.33 | 72.46 | 72.03 | 893,800 |
20 Oct 2023 | 74.70 | 75.09 | 73.45 | 73.66 | 73.23 | 1,210,000 |
19 Oct 2023 | 75.51 | 76.09 | 73.88 | 74.47 | 74.03 | 1,135,000 |
18 Oct 2023 | 76.41 | 76.79 | 75.54 | 75.55 | 75.11 | 609,900 |
17 Oct 2023 | 75.90 | 77.63 | 75.46 | 76.97 | 76.52 | 593,000 |
16 Oct 2023 | 76.61 | 77.35 | 75.77 | 76.37 | 75.92 | 775,500 |
13 Oct 2023 | 77.25 | 77.72 | 75.50 | 75.70 | 75.25 | 714,100 |
12 Oct 2023 | 77.36 | 77.98 | 76.60 | 77.10 | 76.65 | 556,000 |
11 Oct 2023 | 76.83 | 77.22 | 76.05 | 77.00 | 76.55 | 621,400 |
10 Oct 2023 | 76.53 | 77.47 | 76.26 | 76.65 | 76.20 | 630,800 |
09 Oct 2023 | 74.25 | 76.44 | 74.23 | 76.40 | 75.95 | 632,000 |
06 Oct 2023 | 73.12 | 75.68 | 72.97 | 74.70 | 74.26 | 773,000 |
05 Oct 2023 | 73.59 | 74.17 | 72.50 | 73.77 | 73.34 | 895,700 |
04 Oct 2023 | 74.29 | 74.36 | 72.62 | 73.59 | 73.16 | 952,300 |
03 Oct 2023 | 71.96 | 73.83 | 71.76 | 73.82 | 73.39 | 898,500 |
02 Oct 2023 | 73.19 | 73.32 | 71.69 | 72.03 | 71.61 | 920,900 |
29 Sept 2023 | 73.69 | 74.17 | 73.17 | 73.28 | 72.85 | 556,000 |
28 Sept 2023 | 72.98 | 73.97 | 72.63 | 73.20 | 72.77 | 503,200 |
27 Sept 2023 | 72.15 | 73.17 | 72.02 | 73.14 | 72.71 | 913,100 |
26 Sept 2023 | 73.34 | 73.44 | 71.53 | 71.59 | 71.17 | 784,600 |
25 Sept 2023 | 72.60 | 74.16 | 72.55 | 73.85 | 73.42 | 531,000 |
22 Sept 2023 | 73.70 | 74.06 | 72.86 | 72.92 | 72.49 | 490,800 |
21 Sept 2023 | 73.81 | 74.30 | 73.05 | 73.55 | 73.12 | 783,400 |
20 Sept 2023 | 76.00 | 76.64 | 74.21 | 74.33 | 73.89 | 502,300 |
19 Sept 2023 | 74.05 | 75.06 | 73.53 | 74.90 | 74.46 | 709,800 |
18 Sept 2023 | 74.95 | 74.95 | 73.60 | 74.15 | 73.71 | 554,000 |
15 Sept 2023 | 74.80 | 75.51 | 74.51 | 75.10 | 74.66 | 1,626,400 |
14 Sept 2023 | 73.19 | 74.72 | 73.19 | 74.65 | 74.21 | 579,300 |
13 Sept 2023 | 72.77 | 73.01 | 71.78 | 72.63 | 72.20 | 531,000 |
12 Sept 2023 | 72.06 | 72.77 | 71.75 | 72.34 | 71.91 | 386,900 |
11 Sept 2023 | 73.42 | 73.49 | 72.18 | 72.35 | 71.92 | 468,500 |
08 Sept 2023 | 73.52 | 73.60 | 72.80 | 73.20 | 72.77 | 669,000 |
07 Sept 2023 | 71.92 | 73.56 | 71.48 | 73.27 | 72.84 | 1,551,700 |
06 Sept 2023 | 73.63 | 74.19 | 72.07 | 72.26 | 71.83 | 727,300 |
05 Sept 2023 | 74.39 | 74.60 | 72.79 | 73.65 | 73.22 | 613,700 |
01 Sept 2023 | 74.80 | 75.29 | 74.39 | 74.98 | 74.54 | 478,600 |
31 Aug 2023 | 75.13 | 75.35 | 73.84 | 73.96 | 73.52 | 1,235,000 |
30 Aug 2023 | 75.40 | 75.91 | 75.00 | 75.59 | 75.15 | 450,600 |
29 Aug 2023 | 74.44 | 75.54 | 74.02 | 75.40 | 74.96 | 605,500 |
28 Aug 2023 | 75.08 | 75.61 | 74.44 | 74.67 | 74.23 | 482,500 |
25 Aug 2023 | 74.87 | 75.35 | 74.29 | 74.96 | 74.52 | 422,800 |
24 Aug 2023 | 74.98 | 75.54 | 74.21 | 74.22 | 73.78 | 691,200 |
24 Aug 2023 | 0.48 Dividend | |||||
23 Aug 2023 | 75.41 | 75.65 | 74.60 | 75.27 | 74.35 | 965,000 |
22 Aug 2023 | 75.03 | 75.92 | 75.01 | 75.22 | 74.30 | 662,200 |
21 Aug 2023 | 74.77 | 75.32 | 74.39 | 75.07 | 74.15 | 632,200 |
18 Aug 2023 | 73.44 | 74.95 | 73.44 | 74.65 | 73.74 | 535,400 |
17 Aug 2023 | 74.17 | 74.57 | 73.81 | 73.96 | 73.06 | 686,300 |
16 Aug 2023 | 74.73 | 75.53 | 74.10 | 74.10 | 73.19 | 371,900 |
15 Aug 2023 | 75.40 | 75.40 | 74.53 | 74.86 | 73.95 | 453,500 |
14 Aug 2023 | 75.95 | 76.13 | 75.29 | 76.02 | 75.09 | 556,200 |
11 Aug 2023 | 76.01 | 76.60 | 75.82 | 76.19 | 75.26 | 629,700 |
10 Aug 2023 | 76.26 | 76.91 | 75.46 | 76.26 | 75.33 | 994,500 |
09 Aug 2023 | 76.05 | 76.74 | 75.55 | 76.28 | 75.35 | 779,100 |
08 Aug 2023 | 74.53 | 76.03 | 74.05 | 75.82 | 74.89 | 695,200 |
07 Aug 2023 | 75.77 | 76.53 | 75.28 | 75.54 | 74.62 | 830,200 |
04 Aug 2023 | 75.82 | 76.22 | 74.95 | 75.11 | 74.19 | 830,900 |
03 Aug 2023 | 74.25 | 75.98 | 74.00 | 75.72 | 74.79 | 1,067,800 |
02 Aug 2023 | 72.63 | 74.47 | 72.63 | 74.30 | 73.39 | 837,300 |
01 Aug 2023 | 73.72 | 74.05 | 72.82 | 73.92 | 73.02 | 1,350,800 |
31 Jul 2023 | 74.72 | 74.96 | 73.55 | 74.15 | 73.24 | 1,416,600 |
28 Jul 2023 | 74.45 | 75.13 | 73.47 | 74.56 | 73.65 | 1,441,200 |
27 Jul 2023 | 75.57 | 76.74 | 72.80 | 73.15 | 72.26 | 2,144,500 |
26 Jul 2023 | 72.00 | 76.39 | 70.64 | 75.43 | 74.51 | 4,185,800 |
25 Jul 2023 | 79.26 | 80.77 | 79.16 | 80.21 | 79.23 | 1,316,700 |
24 Jul 2023 | 78.37 | 80.48 | 78.37 | 80.09 | 79.11 | 852,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |