Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 82.74 | 86.51 | 81.26 | 85.39 | 85.39 | 1,170,900 |
30 Nov 2023 | 82.00 | 82.24 | 79.86 | 82.18 | 82.18 | 730,100 |
29 Nov 2023 | 82.01 | 83.70 | 81.61 | 81.75 | 81.75 | 626,700 |
28 Nov 2023 | 80.86 | 82.60 | 80.22 | 81.22 | 81.22 | 359,100 |
27 Nov 2023 | 79.50 | 81.35 | 79.06 | 80.94 | 80.94 | 450,900 |
24 Nov 2023 | 80.34 | 81.83 | 79.32 | 79.65 | 79.65 | 261,000 |
22 Nov 2023 | 81.11 | 82.79 | 80.39 | 81.78 | 81.78 | 379,600 |
21 Nov 2023 | 82.69 | 83.15 | 80.02 | 80.21 | 80.21 | 559,700 |
20 Nov 2023 | 80.31 | 83.26 | 79.78 | 83.00 | 83.00 | 623,800 |
17 Nov 2023 | 78.76 | 80.73 | 78.01 | 80.44 | 80.44 | 587,600 |
16 Nov 2023 | 80.56 | 80.56 | 77.33 | 77.42 | 77.42 | 619,100 |
15 Nov 2023 | 80.43 | 84.54 | 79.71 | 81.65 | 81.65 | 1,052,800 |
14 Nov 2023 | 74.00 | 80.39 | 74.00 | 79.93 | 79.93 | 1,191,400 |
13 Nov 2023 | 70.11 | 72.17 | 69.55 | 71.44 | 71.44 | 569,700 |
10 Nov 2023 | 70.00 | 70.87 | 68.16 | 70.80 | 70.80 | 531,800 |
09 Nov 2023 | 71.79 | 71.79 | 68.87 | 69.33 | 69.33 | 378,300 |
08 Nov 2023 | 71.98 | 72.88 | 70.36 | 70.80 | 70.80 | 346,200 |
07 Nov 2023 | 73.13 | 73.66 | 72.06 | 72.56 | 72.56 | 411,500 |
06 Nov 2023 | 75.42 | 76.81 | 72.79 | 73.10 | 73.10 | 538,400 |
03 Nov 2023 | 71.50 | 76.52 | 71.50 | 75.81 | 75.81 | 917,300 |
02 Nov 2023 | 71.23 | 71.52 | 69.67 | 70.31 | 70.31 | 489,200 |
01 Nov 2023 | 69.61 | 69.96 | 67.18 | 69.84 | 69.84 | 578,000 |
31 Oct 2023 | 69.00 | 70.36 | 67.98 | 69.83 | 69.83 | 606,700 |
30 Oct 2023 | 68.17 | 70.07 | 67.61 | 69.40 | 69.40 | 561,500 |
27 Oct 2023 | 68.95 | 69.73 | 67.34 | 67.72 | 67.72 | 510,400 |
26 Oct 2023 | 69.60 | 70.06 | 67.90 | 68.69 | 68.69 | 415,000 |
26 Oct 2023 | 0.23 Dividend | |||||
25 Oct 2023 | 70.50 | 71.62 | 67.69 | 69.97 | 69.74 | 652,000 |
24 Oct 2023 | 73.22 | 73.79 | 70.47 | 71.37 | 71.14 | 491,200 |
23 Oct 2023 | 71.53 | 74.26 | 70.40 | 72.05 | 71.81 | 522,500 |
20 Oct 2023 | 73.79 | 73.83 | 71.65 | 71.72 | 71.48 | 605,500 |
19 Oct 2023 | 74.61 | 75.48 | 73.24 | 73.73 | 73.49 | 675,300 |
18 Oct 2023 | 74.36 | 75.51 | 73.26 | 74.84 | 74.59 | 631,600 |
17 Oct 2023 | 72.26 | 75.11 | 71.38 | 74.94 | 74.69 | 845,100 |
16 Oct 2023 | 70.80 | 72.55 | 69.71 | 72.41 | 72.17 | 624,300 |
13 Oct 2023 | 69.36 | 69.96 | 68.96 | 69.26 | 69.03 | 399,600 |
12 Oct 2023 | 70.75 | 70.75 | 68.16 | 69.18 | 68.95 | 441,500 |
11 Oct 2023 | 71.47 | 72.11 | 69.92 | 71.21 | 70.98 | 532,600 |
10 Oct 2023 | 72.05 | 73.08 | 71.19 | 71.58 | 71.34 | 503,900 |
09 Oct 2023 | 67.46 | 72.02 | 67.46 | 71.62 | 71.38 | 667,500 |
06 Oct 2023 | 65.42 | 69.01 | 65.12 | 68.48 | 68.25 | 736,000 |
05 Oct 2023 | 69.43 | 70.00 | 65.12 | 65.60 | 65.38 | 1,041,600 |
04 Oct 2023 | 70.71 | 71.33 | 69.31 | 70.08 | 69.85 | 544,300 |
03 Oct 2023 | 71.91 | 72.31 | 69.92 | 70.40 | 70.17 | 658,300 |
02 Oct 2023 | 71.71 | 73.18 | 71.35 | 72.67 | 72.43 | 740,700 |
29 Sept 2023 | 74.16 | 74.35 | 71.64 | 71.81 | 71.57 | 557,700 |
28 Sept 2023 | 70.70 | 73.93 | 70.39 | 73.23 | 72.99 | 781,700 |
27 Sept 2023 | 68.82 | 71.26 | 68.82 | 70.24 | 70.01 | 615,300 |
26 Sept 2023 | 71.29 | 71.78 | 68.50 | 68.82 | 68.59 | 847,300 |
25 Sept 2023 | 72.31 | 73.38 | 71.67 | 71.78 | 71.54 | 623,600 |
22 Sept 2023 | 73.70 | 74.52 | 73.19 | 73.42 | 73.18 | 447,700 |
21 Sept 2023 | 73.18 | 74.57 | 72.86 | 73.67 | 73.43 | 696,400 |
20 Sept 2023 | 75.13 | 76.35 | 73.52 | 73.64 | 73.40 | 454,400 |
19 Sept 2023 | 76.61 | 77.02 | 74.48 | 75.02 | 74.77 | 664,600 |
18 Sept 2023 | 76.04 | 77.43 | 75.39 | 76.70 | 76.45 | 675,400 |
15 Sept 2023 | 77.00 | 77.31 | 75.64 | 76.32 | 76.07 | 1,264,000 |
14 Sept 2023 | 75.21 | 77.76 | 74.53 | 77.75 | 77.49 | 788,600 |
13 Sept 2023 | 74.49 | 75.98 | 73.33 | 74.80 | 74.55 | 838,200 |
12 Sept 2023 | 74.73 | 75.67 | 73.77 | 74.68 | 74.43 | 492,300 |
11 Sept 2023 | 75.75 | 77.70 | 74.93 | 74.94 | 74.69 | 674,100 |
08 Sept 2023 | 74.39 | 75.52 | 74.10 | 74.85 | 74.60 | 616,000 |
07 Sept 2023 | 73.81 | 75.76 | 73.50 | 75.51 | 75.26 | 835,500 |
06 Sept 2023 | 73.82 | 74.97 | 72.78 | 73.43 | 73.19 | 881,400 |
05 Sept 2023 | 77.53 | 77.81 | 74.47 | 74.55 | 74.30 | 891,800 |
01 Sept 2023 | 75.79 | 79.04 | 74.65 | 78.62 | 78.36 | 948,700 |
31 Aug 2023 | 73.77 | 78.40 | 73.77 | 75.00 | 74.75 | 1,376,000 |
30 Aug 2023 | 70.31 | 72.53 | 69.73 | 71.46 | 71.23 | 1,255,700 |
29 Aug 2023 | 69.78 | 70.41 | 69.06 | 70.31 | 70.08 | 1,115,000 |
28 Aug 2023 | 68.73 | 69.99 | 68.55 | 69.43 | 69.20 | 686,300 |
25 Aug 2023 | 72.00 | 72.22 | 67.77 | 68.07 | 67.85 | 631,600 |
24 Aug 2023 | 71.00 | 72.30 | 70.55 | 70.80 | 70.57 | 678,400 |
23 Aug 2023 | 69.42 | 72.43 | 68.26 | 71.46 | 71.23 | 655,100 |
22 Aug 2023 | 71.31 | 72.05 | 69.20 | 70.03 | 69.80 | 877,200 |
21 Aug 2023 | 75.54 | 75.69 | 72.40 | 73.13 | 72.89 | 764,500 |
18 Aug 2023 | 73.96 | 75.86 | 73.75 | 75.40 | 75.15 | 498,100 |
17 Aug 2023 | 76.49 | 77.17 | 74.07 | 74.58 | 74.33 | 611,700 |
16 Aug 2023 | 78.19 | 78.34 | 75.90 | 75.94 | 75.69 | 462,700 |
15 Aug 2023 | 77.50 | 78.95 | 76.48 | 78.15 | 77.89 | 511,400 |
14 Aug 2023 | 77.94 | 78.63 | 76.75 | 77.77 | 77.51 | 614,800 |
11 Aug 2023 | 79.01 | 79.22 | 77.70 | 78.27 | 78.01 | 484,800 |
10 Aug 2023 | 80.61 | 82.10 | 78.75 | 79.54 | 79.28 | 541,300 |
09 Aug 2023 | 81.99 | 81.99 | 79.75 | 80.05 | 79.79 | 568,400 |
08 Aug 2023 | 82.00 | 82.15 | 80.37 | 82.07 | 81.80 | 467,100 |
07 Aug 2023 | 80.77 | 83.36 | 80.45 | 83.05 | 82.78 | 463,200 |
04 Aug 2023 | 78.51 | 81.39 | 77.51 | 80.77 | 80.50 | 490,300 |
03 Aug 2023 | 78.53 | 79.19 | 77.54 | 78.20 | 77.94 | 573,000 |
02 Aug 2023 | 78.45 | 79.99 | 78.15 | 78.35 | 78.09 | 598,500 |
01 Aug 2023 | 80.05 | 80.32 | 78.11 | 79.37 | 79.11 | 817,400 |
31 Jul 2023 | 80.00 | 81.93 | 79.74 | 80.49 | 80.23 | 728,000 |
28 Jul 2023 | 77.79 | 79.92 | 77.65 | 79.84 | 79.58 | 521,400 |
27 Jul 2023 | 75.83 | 78.07 | 75.00 | 76.79 | 76.54 | 657,600 |
27 Jul 2023 | 0.23 Dividend | |||||
26 Jul 2023 | 74.43 | 75.99 | 74.20 | 75.87 | 75.39 | 687,300 |
25 Jul 2023 | 73.09 | 74.75 | 72.68 | 74.25 | 73.78 | 681,000 |
24 Jul 2023 | 72.76 | 73.96 | 72.33 | 73.44 | 72.98 | 437,600 |
21 Jul 2023 | 74.00 | 74.03 | 72.44 | 72.54 | 72.08 | 540,000 |
20 Jul 2023 | 72.90 | 73.41 | 71.00 | 73.39 | 72.93 | 544,900 |
19 Jul 2023 | 72.52 | 73.08 | 71.04 | 72.88 | 72.42 | 796,100 |
18 Jul 2023 | 69.73 | 72.26 | 68.79 | 72.20 | 71.74 | 794,300 |
17 Jul 2023 | 69.00 | 70.55 | 68.34 | 69.87 | 69.43 | 796,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |