Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 68.77 | 70.18 | 68.64 | 69.87 | 69.87 | 3,775,900 |
30 Nov 2023 | 67.73 | 68.94 | 67.64 | 68.85 | 68.85 | 6,675,900 |
29 Nov 2023 | 67.25 | 67.58 | 66.97 | 67.39 | 67.39 | 2,818,500 |
28 Nov 2023 | 67.44 | 67.74 | 66.97 | 66.99 | 66.99 | 2,393,500 |
27 Nov 2023 | 67.03 | 67.29 | 66.54 | 67.21 | 67.21 | 2,370,800 |
24 Nov 2023 | 66.73 | 67.39 | 66.64 | 67.32 | 67.32 | 1,054,700 |
22 Nov 2023 | 66.08 | 66.75 | 65.66 | 66.66 | 66.66 | 2,479,600 |
21 Nov 2023 | 66.88 | 67.06 | 66.13 | 66.91 | 66.91 | 2,606,100 |
20 Nov 2023 | 66.98 | 67.36 | 66.53 | 66.89 | 66.89 | 3,198,700 |
17 Nov 2023 | 66.00 | 67.00 | 65.69 | 66.63 | 66.63 | 3,071,900 |
16 Nov 2023 | 65.65 | 66.20 | 64.68 | 65.52 | 65.52 | 3,224,600 |
15 Nov 2023 | 65.83 | 67.05 | 65.71 | 66.12 | 66.12 | 2,881,200 |
14 Nov 2023 | 65.57 | 66.27 | 65.44 | 65.73 | 65.73 | 3,281,200 |
13 Nov 2023 | 64.17 | 64.93 | 63.77 | 64.66 | 64.66 | 2,912,000 |
10 Nov 2023 | 64.48 | 64.94 | 64.11 | 64.36 | 64.36 | 3,039,200 |
09 Nov 2023 | 64.42 | 64.43 | 63.81 | 63.83 | 63.83 | 3,344,500 |
08 Nov 2023 | 64.34 | 64.58 | 63.33 | 63.63 | 63.63 | 2,941,400 |
07 Nov 2023 | 65.42 | 65.68 | 64.58 | 64.70 | 64.70 | 3,465,600 |
06 Nov 2023 | 67.14 | 67.24 | 66.15 | 66.28 | 66.28 | 2,703,800 |
03 Nov 2023 | 66.69 | 67.33 | 66.28 | 66.84 | 66.84 | 3,466,800 |
02 Nov 2023 | 64.10 | 66.69 | 64.10 | 66.65 | 66.65 | 5,098,100 |
01 Nov 2023 | 65.57 | 65.96 | 64.00 | 64.54 | 64.54 | 4,952,300 |
31 Oct 2023 | 64.52 | 65.20 | 64.09 | 65.20 | 65.20 | 4,062,200 |
31 Oct 2023 | 0.955 Dividend | |||||
30 Oct 2023 | 65.74 | 66.17 | 64.83 | 65.61 | 64.65 | 3,515,500 |
27 Oct 2023 | 66.43 | 66.43 | 65.04 | 65.44 | 64.49 | 3,265,400 |
26 Oct 2023 | 65.53 | 66.79 | 65.47 | 66.32 | 65.35 | 2,497,900 |
25 Oct 2023 | 66.55 | 66.96 | 65.97 | 66.27 | 65.31 | 2,913,000 |
24 Oct 2023 | 66.95 | 67.29 | 66.31 | 66.60 | 65.63 | 2,935,500 |
23 Oct 2023 | 67.07 | 67.32 | 66.59 | 66.74 | 65.77 | 3,006,700 |
20 Oct 2023 | 68.96 | 69.04 | 67.26 | 67.58 | 66.60 | 4,004,400 |
19 Oct 2023 | 68.63 | 69.80 | 68.29 | 69.21 | 68.20 | 4,445,200 |
18 Oct 2023 | 69.51 | 69.75 | 68.46 | 68.64 | 67.64 | 3,802,800 |
17 Oct 2023 | 70.10 | 70.56 | 69.11 | 69.51 | 68.50 | 4,641,200 |
16 Oct 2023 | 69.50 | 70.33 | 69.28 | 70.07 | 69.05 | 4,143,600 |
13 Oct 2023 | 69.00 | 69.45 | 68.61 | 69.12 | 68.11 | 3,597,600 |
12 Oct 2023 | 67.82 | 68.40 | 67.59 | 68.10 | 67.11 | 3,669,700 |
11 Oct 2023 | 66.85 | 67.56 | 66.60 | 67.46 | 66.48 | 3,936,900 |
10 Oct 2023 | 65.91 | 66.98 | 65.91 | 66.86 | 65.89 | 4,060,500 |
09 Oct 2023 | 64.65 | 66.16 | 64.35 | 65.95 | 64.99 | 5,414,200 |
06 Oct 2023 | 62.49 | 63.97 | 61.92 | 63.50 | 62.58 | 5,106,100 |
05 Oct 2023 | 60.80 | 62.64 | 60.79 | 62.44 | 61.53 | 5,458,300 |
04 Oct 2023 | 61.13 | 61.70 | 60.58 | 61.35 | 60.46 | 5,428,800 |
03 Oct 2023 | 61.37 | 61.99 | 60.70 | 61.98 | 61.08 | 6,405,200 |
02 Oct 2023 | 63.68 | 63.91 | 61.61 | 61.85 | 60.95 | 5,811,900 |
29 Sept 2023 | 64.94 | 65.00 | 63.16 | 63.43 | 62.51 | 6,583,300 |
28 Sept 2023 | 64.42 | 65.44 | 64.42 | 64.89 | 63.95 | 8,411,700 |
27 Sept 2023 | 64.85 | 65.14 | 64.19 | 64.51 | 63.57 | 8,827,800 |
26 Sept 2023 | 66.19 | 66.51 | 64.21 | 64.48 | 63.54 | 8,473,900 |
25 Sept 2023 | 65.70 | 66.90 | 65.52 | 66.54 | 65.57 | 59,253,300 |
22 Sept 2023 | 66.96 | 67.43 | 65.78 | 66.19 | 65.23 | 15,192,600 |
21 Sept 2023 | 66.89 | 67.22 | 65.56 | 65.99 | 65.03 | 8,684,000 |
20 Sept 2023 | 67.70 | 68.22 | 66.96 | 67.01 | 66.03 | 5,947,400 |
19 Sept 2023 | 68.65 | 68.65 | 67.12 | 67.78 | 66.79 | 4,403,300 |
18 Sept 2023 | 68.02 | 68.32 | 67.08 | 68.19 | 67.20 | 4,689,600 |
15 Sept 2023 | 68.00 | 68.73 | 67.42 | 67.54 | 66.56 | 7,156,300 |
14 Sept 2023 | 67.72 | 68.61 | 67.63 | 68.53 | 67.53 | 4,497,300 |
13 Sept 2023 | 66.41 | 67.09 | 65.94 | 67.00 | 66.02 | 3,478,200 |
12 Sept 2023 | 64.87 | 66.61 | 64.78 | 66.32 | 65.35 | 3,909,600 |
11 Sept 2023 | 65.25 | 65.46 | 64.21 | 64.53 | 63.59 | 2,727,700 |
08 Sept 2023 | 64.69 | 65.25 | 64.57 | 64.77 | 63.83 | 3,357,700 |
07 Sept 2023 | 63.42 | 64.69 | 63.03 | 64.31 | 63.37 | 5,663,700 |
06 Sept 2023 | 65.35 | 65.39 | 63.30 | 63.65 | 62.72 | 4,068,200 |
05 Sept 2023 | 65.74 | 66.19 | 65.52 | 65.66 | 64.70 | 2,414,500 |
01 Sept 2023 | 65.95 | 66.37 | 65.19 | 65.55 | 64.60 | 2,897,500 |
31 Aug 2023 | 65.70 | 65.84 | 65.16 | 65.20 | 64.25 | 3,436,400 |
30 Aug 2023 | 65.40 | 65.85 | 65.24 | 65.43 | 64.48 | 1,896,000 |
29 Aug 2023 | 65.40 | 65.49 | 65.05 | 65.25 | 64.30 | 1,733,900 |
28 Aug 2023 | 65.34 | 65.70 | 65.09 | 65.38 | 64.43 | 1,342,800 |
25 Aug 2023 | 64.82 | 65.49 | 64.68 | 64.95 | 64.00 | 2,239,200 |
24 Aug 2023 | 64.37 | 65.36 | 64.37 | 64.38 | 63.44 | 1,941,700 |
23 Aug 2023 | 64.39 | 64.91 | 63.64 | 64.70 | 63.76 | 1,577,600 |
22 Aug 2023 | 65.40 | 65.64 | 64.83 | 64.86 | 63.92 | 1,509,800 |
21 Aug 2023 | 65.73 | 65.93 | 64.89 | 65.26 | 64.31 | 1,782,500 |
18 Aug 2023 | 64.78 | 65.85 | 64.77 | 65.60 | 64.65 | 2,182,400 |
17 Aug 2023 | 65.67 | 66.03 | 64.96 | 65.34 | 64.39 | 3,269,600 |
16 Aug 2023 | 65.25 | 65.87 | 65.02 | 65.24 | 64.29 | 2,605,200 |
15 Aug 2023 | 65.51 | 65.76 | 65.12 | 65.43 | 64.48 | 1,942,800 |
14 Aug 2023 | 66.48 | 66.93 | 65.27 | 65.95 | 64.99 | 1,913,600 |
11 Aug 2023 | 65.30 | 66.36 | 65.22 | 66.24 | 65.28 | 1,856,800 |
10 Aug 2023 | 64.86 | 65.55 | 64.65 | 65.15 | 64.20 | 2,226,900 |
09 Aug 2023 | 64.50 | 65.20 | 63.93 | 64.35 | 63.41 | 2,867,700 |
08 Aug 2023 | 64.59 | 64.77 | 63.05 | 64.15 | 63.22 | 3,240,200 |
07 Aug 2023 | 65.25 | 65.60 | 64.89 | 65.20 | 64.25 | 3,257,300 |
04 Aug 2023 | 66.18 | 66.88 | 65.20 | 65.25 | 64.30 | 2,312,800 |
03 Aug 2023 | 65.50 | 66.47 | 65.40 | 65.96 | 65.00 | 1,988,300 |
02 Aug 2023 | 65.94 | 65.94 | 65.07 | 65.52 | 64.57 | 2,151,300 |
01 Aug 2023 | 66.80 | 66.92 | 65.83 | 66.60 | 65.63 | 2,438,300 |
31 Jul 2023 | 66.50 | 67.04 | 66.45 | 67.04 | 66.06 | 5,122,300 |
31 Jul 2023 | 0.955 Dividend | |||||
28 Jul 2023 | 67.31 | 67.68 | 66.90 | 67.22 | 65.30 | 2,325,500 |
27 Jul 2023 | 67.77 | 68.10 | 66.93 | 66.94 | 65.03 | 2,858,900 |
26 Jul 2023 | 67.13 | 68.12 | 67.13 | 67.60 | 65.67 | 1,836,700 |
25 Jul 2023 | 67.31 | 67.78 | 66.83 | 67.54 | 65.61 | 3,117,800 |
24 Jul 2023 | 66.76 | 67.85 | 66.68 | 67.25 | 65.33 | 2,417,100 |
21 Jul 2023 | 66.30 | 66.69 | 65.68 | 66.49 | 64.59 | 2,014,500 |
20 Jul 2023 | 65.20 | 65.98 | 64.91 | 65.93 | 64.05 | 2,264,900 |
19 Jul 2023 | 64.32 | 65.21 | 64.31 | 64.77 | 62.92 | 2,310,200 |
18 Jul 2023 | 63.21 | 64.80 | 63.18 | 64.32 | 62.48 | 2,506,400 |
17 Jul 2023 | 63.77 | 64.06 | 63.29 | 63.41 | 61.60 | 1,942,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |