Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 65.31 | 66.06 | 64.77 | 65.26 | 65.26 | 973,200 |
07 Dec 2023 | 65.20 | 65.75 | 64.90 | 65.23 | 65.23 | 904,000 |
06 Dec 2023 | 64.74 | 65.23 | 64.59 | 65.20 | 65.20 | 956,600 |
05 Dec 2023 | 63.88 | 65.07 | 63.88 | 64.60 | 64.60 | 1,328,400 |
04 Dec 2023 | 61.38 | 64.38 | 61.38 | 64.28 | 64.28 | 1,786,700 |
01 Dec 2023 | 61.31 | 61.73 | 60.65 | 61.54 | 61.54 | 698,400 |
30 Nov 2023 | 61.35 | 61.86 | 61.03 | 61.27 | 61.27 | 1,033,900 |
29 Nov 2023 | 61.01 | 61.67 | 60.90 | 61.02 | 61.02 | 679,500 |
28 Nov 2023 | 61.01 | 61.09 | 60.60 | 60.61 | 60.61 | 497,000 |
27 Nov 2023 | 60.94 | 61.59 | 60.80 | 61.16 | 61.16 | 799,700 |
24 Nov 2023 | 61.08 | 61.63 | 60.87 | 61.33 | 61.33 | 352,700 |
22 Nov 2023 | 60.86 | 61.14 | 60.23 | 61.01 | 61.01 | 646,300 |
21 Nov 2023 | 60.32 | 60.81 | 60.03 | 60.39 | 60.39 | 526,600 |
20 Nov 2023 | 60.66 | 60.83 | 60.26 | 60.37 | 60.37 | 664,500 |
17 Nov 2023 | 60.22 | 60.95 | 60.18 | 60.80 | 60.80 | 869,700 |
16 Nov 2023 | 60.32 | 60.60 | 59.54 | 59.77 | 59.77 | 719,200 |
15 Nov 2023 | 60.62 | 61.56 | 60.33 | 60.54 | 60.54 | 1,177,200 |
14 Nov 2023 | 59.35 | 60.69 | 59.09 | 60.65 | 60.65 | 867,200 |
13 Nov 2023 | 57.70 | 58.41 | 57.49 | 58.31 | 58.31 | 789,000 |
10 Nov 2023 | 57.43 | 58.28 | 57.03 | 57.94 | 57.94 | 937,400 |
09 Nov 2023 | 58.31 | 58.54 | 57.20 | 57.27 | 57.27 | 923,200 |
08 Nov 2023 | 58.62 | 58.71 | 57.50 | 58.14 | 58.14 | 1,046,300 |
07 Nov 2023 | 58.89 | 59.02 | 58.32 | 58.55 | 58.55 | 984,600 |
06 Nov 2023 | 58.83 | 59.27 | 57.79 | 59.09 | 59.09 | 1,351,500 |
03 Nov 2023 | 60.84 | 60.89 | 58.88 | 59.09 | 59.09 | 1,539,400 |
02 Nov 2023 | 56.99 | 61.24 | 56.38 | 60.79 | 60.79 | 2,804,100 |
01 Nov 2023 | 54.57 | 54.57 | 52.89 | 53.52 | 53.52 | 1,794,700 |
31 Oct 2023 | 54.33 | 54.74 | 54.15 | 54.42 | 54.42 | 804,000 |
30 Oct 2023 | 54.09 | 54.70 | 53.95 | 54.08 | 54.08 | 806,300 |
27 Oct 2023 | 54.35 | 54.37 | 53.31 | 53.61 | 53.61 | 720,900 |
26 Oct 2023 | 53.92 | 54.75 | 53.82 | 54.37 | 54.37 | 804,900 |
25 Oct 2023 | 53.87 | 54.38 | 53.70 | 53.81 | 53.81 | 563,400 |
24 Oct 2023 | 53.70 | 54.55 | 53.57 | 54.16 | 54.16 | 702,300 |
23 Oct 2023 | 53.67 | 54.58 | 53.50 | 53.53 | 53.53 | 1,061,900 |
20 Oct 2023 | 54.70 | 54.97 | 53.71 | 53.94 | 53.94 | 945,500 |
19 Oct 2023 | 55.66 | 56.08 | 54.54 | 54.73 | 54.73 | 1,623,100 |
18 Oct 2023 | 56.06 | 56.33 | 55.64 | 55.81 | 55.81 | 907,700 |
17 Oct 2023 | 55.08 | 56.77 | 55.07 | 56.31 | 56.31 | 1,211,700 |
16 Oct 2023 | 54.15 | 55.50 | 53.89 | 55.28 | 55.28 | 783,800 |
13 Oct 2023 | 53.76 | 54.23 | 53.70 | 53.84 | 53.84 | 914,500 |
12 Oct 2023 | 54.97 | 55.10 | 53.25 | 53.67 | 53.67 | 804,300 |
11 Oct 2023 | 55.70 | 55.85 | 54.65 | 55.01 | 55.01 | 965,500 |
10 Oct 2023 | 55.20 | 55.87 | 54.96 | 55.66 | 55.66 | 1,231,000 |
09 Oct 2023 | 54.41 | 55.43 | 54.34 | 55.32 | 55.32 | 809,600 |
06 Oct 2023 | 54.49 | 54.98 | 54.24 | 54.50 | 54.50 | 629,900 |
05 Oct 2023 | 54.86 | 55.18 | 54.07 | 54.65 | 54.65 | 965,500 |
04 Oct 2023 | 54.75 | 55.08 | 54.51 | 54.95 | 54.95 | 995,200 |
03 Oct 2023 | 54.77 | 55.19 | 54.16 | 54.90 | 54.90 | 1,965,600 |
02 Oct 2023 | 56.97 | 57.13 | 55.01 | 55.64 | 55.64 | 1,648,600 |
29 Sept 2023 | 57.02 | 57.95 | 57.02 | 57.14 | 57.14 | 2,164,400 |
28 Sept 2023 | 56.92 | 57.14 | 56.08 | 56.57 | 56.57 | 1,514,000 |
27 Sept 2023 | 57.85 | 58.08 | 56.56 | 56.96 | 56.96 | 1,386,200 |
26 Sept 2023 | 58.25 | 58.46 | 57.58 | 57.72 | 57.72 | 1,224,100 |
25 Sept 2023 | 59.00 | 59.45 | 58.48 | 58.53 | 58.53 | 720,000 |
22 Sept 2023 | 59.38 | 59.70 | 59.13 | 59.13 | 59.13 | 884,900 |
21 Sept 2023 | 60.69 | 60.69 | 59.30 | 59.35 | 59.35 | 687,000 |
20 Sept 2023 | 60.45 | 61.67 | 60.33 | 60.93 | 60.93 | 662,800 |
19 Sept 2023 | 60.74 | 60.77 | 60.25 | 60.31 | 60.31 | 872,800 |
18 Sept 2023 | 60.91 | 61.12 | 60.46 | 60.94 | 60.94 | 800,300 |
15 Sept 2023 | 61.65 | 61.69 | 60.40 | 60.74 | 60.74 | 2,256,300 |
14 Sept 2023 | 60.96 | 61.62 | 60.72 | 61.60 | 61.60 | 679,200 |
14 Sept 2023 | 0.29 Dividend | |||||
13 Sept 2023 | 60.91 | 61.24 | 60.72 | 60.90 | 60.61 | 834,900 |
12 Sept 2023 | 60.67 | 61.13 | 60.47 | 60.99 | 60.70 | 681,900 |
11 Sept 2023 | 61.27 | 61.44 | 60.04 | 60.75 | 60.46 | 879,600 |
08 Sept 2023 | 60.92 | 61.36 | 60.61 | 61.12 | 60.83 | 701,400 |
07 Sept 2023 | 61.89 | 62.06 | 60.48 | 60.76 | 60.47 | 1,353,700 |
06 Sept 2023 | 61.92 | 62.62 | 61.54 | 61.98 | 61.68 | 573,800 |
05 Sept 2023 | 63.45 | 63.70 | 61.88 | 62.13 | 61.83 | 1,116,800 |
01 Sept 2023 | 63.44 | 63.91 | 63.07 | 63.81 | 63.51 | 786,200 |
31 Aug 2023 | 63.67 | 63.83 | 63.05 | 63.11 | 62.81 | 738,100 |
30 Aug 2023 | 63.72 | 63.96 | 63.57 | 63.68 | 63.38 | 614,200 |
29 Aug 2023 | 63.67 | 63.84 | 62.72 | 63.56 | 63.26 | 903,000 |
28 Aug 2023 | 63.53 | 64.16 | 63.32 | 63.67 | 63.37 | 608,300 |
25 Aug 2023 | 63.20 | 63.50 | 62.77 | 63.23 | 62.93 | 673,600 |
24 Aug 2023 | 62.10 | 63.11 | 61.93 | 62.94 | 62.64 | 643,200 |
23 Aug 2023 | 61.92 | 62.89 | 61.74 | 62.73 | 62.43 | 592,900 |
22 Aug 2023 | 62.05 | 62.62 | 61.52 | 61.73 | 61.44 | 597,500 |
21 Aug 2023 | 61.70 | 62.39 | 61.70 | 62.07 | 61.77 | 655,100 |
18 Aug 2023 | 61.78 | 62.37 | 61.60 | 61.82 | 61.53 | 810,600 |
17 Aug 2023 | 62.10 | 62.67 | 62.04 | 62.10 | 61.80 | 666,000 |
16 Aug 2023 | 62.04 | 62.34 | 61.78 | 62.13 | 61.83 | 609,300 |
15 Aug 2023 | 62.32 | 62.69 | 61.86 | 62.22 | 61.92 | 876,100 |
14 Aug 2023 | 63.41 | 63.48 | 61.81 | 62.78 | 62.48 | 989,000 |
11 Aug 2023 | 63.39 | 64.44 | 63.33 | 63.57 | 63.27 | 640,200 |
10 Aug 2023 | 63.35 | 64.51 | 63.35 | 63.49 | 63.19 | 969,300 |
09 Aug 2023 | 63.24 | 63.76 | 62.74 | 63.08 | 62.78 | 593,000 |
08 Aug 2023 | 62.68 | 63.31 | 61.93 | 63.12 | 62.82 | 936,800 |
07 Aug 2023 | 65.22 | 65.50 | 62.82 | 62.90 | 62.60 | 1,040,000 |
04 Aug 2023 | 64.90 | 66.46 | 64.57 | 65.23 | 64.92 | 918,700 |
03 Aug 2023 | 63.49 | 64.88 | 63.28 | 64.67 | 64.36 | 1,361,600 |
02 Aug 2023 | 65.00 | 65.91 | 63.12 | 63.67 | 63.37 | 2,849,400 |
01 Aug 2023 | 66.56 | 67.79 | 66.22 | 67.28 | 66.96 | 1,288,200 |
31 Jul 2023 | 67.09 | 67.09 | 66.19 | 66.65 | 66.33 | 924,000 |
28 Jul 2023 | 67.34 | 67.51 | 66.40 | 66.84 | 66.52 | 721,200 |
27 Jul 2023 | 67.31 | 67.52 | 66.56 | 66.97 | 66.65 | 748,900 |
26 Jul 2023 | 67.54 | 67.92 | 67.00 | 67.31 | 66.99 | 1,031,200 |
25 Jul 2023 | 66.03 | 67.69 | 65.92 | 67.55 | 67.23 | 756,900 |
24 Jul 2023 | 66.77 | 67.00 | 66.08 | 66.16 | 65.84 | 970,900 |
21 Jul 2023 | 67.84 | 67.91 | 66.76 | 66.81 | 66.49 | 989,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |