Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 71.90 | 72.36 | 71.56 | 71.83 | 71.83 | 1,795,984 |
27 Nov 2023 | 72.14 | 72.24 | 71.57 | 71.90 | 71.90 | 2,146,500 |
24 Nov 2023 | 72.17 | 72.41 | 71.92 | 72.15 | 72.15 | 1,023,900 |
22 Nov 2023 | 71.29 | 72.14 | 71.09 | 72.03 | 72.03 | 2,398,800 |
21 Nov 2023 | 71.11 | 71.50 | 70.67 | 71.30 | 71.30 | 2,568,700 |
20 Nov 2023 | 70.84 | 71.60 | 70.21 | 71.27 | 71.27 | 3,160,400 |
17 Nov 2023 | 70.95 | 71.03 | 70.53 | 70.89 | 70.89 | 3,271,300 |
16 Nov 2023 | 70.16 | 70.76 | 70.10 | 70.67 | 70.67 | 3,850,700 |
15 Nov 2023 | 69.33 | 70.98 | 69.33 | 70.50 | 70.50 | 3,940,500 |
14 Nov 2023 | 67.78 | 69.11 | 67.77 | 68.97 | 68.97 | 3,263,900 |
13 Nov 2023 | 67.29 | 67.45 | 66.87 | 67.23 | 67.23 | 1,821,000 |
10 Nov 2023 | 66.97 | 67.39 | 66.30 | 67.34 | 67.34 | 1,984,800 |
09 Nov 2023 | 67.34 | 67.40 | 66.27 | 66.69 | 66.69 | 2,397,800 |
08 Nov 2023 | 67.60 | 67.92 | 66.61 | 67.03 | 67.03 | 3,121,100 |
07 Nov 2023 | 66.78 | 67.61 | 66.55 | 67.56 | 67.56 | 2,402,100 |
06 Nov 2023 | 67.14 | 67.55 | 66.63 | 66.82 | 66.82 | 2,033,500 |
03 Nov 2023 | 66.28 | 67.33 | 66.03 | 67.02 | 67.02 | 2,330,400 |
02 Nov 2023 | 66.12 | 66.77 | 65.19 | 65.65 | 65.65 | 3,462,300 |
01 Nov 2023 | 66.36 | 66.39 | 65.47 | 65.65 | 65.65 | 4,885,900 |
31 Oct 2023 | 66.18 | 67.09 | 64.28 | 66.49 | 66.49 | 6,214,700 |
30 Oct 2023 | 64.64 | 65.90 | 64.64 | 65.54 | 65.54 | 3,971,200 |
27 Oct 2023 | 65.24 | 65.71 | 64.41 | 64.49 | 64.49 | 2,895,000 |
26 Oct 2023 | 65.93 | 66.32 | 65.42 | 65.47 | 65.47 | 2,156,000 |
25 Oct 2023 | 65.43 | 66.05 | 65.33 | 65.74 | 65.74 | 2,006,200 |
24 Oct 2023 | 65.35 | 66.08 | 65.31 | 65.32 | 65.32 | 2,292,500 |
23 Oct 2023 | 65.00 | 65.86 | 64.96 | 65.00 | 65.00 | 2,183,800 |
20 Oct 2023 | 65.88 | 66.28 | 65.32 | 65.43 | 65.43 | 2,841,300 |
19 Oct 2023 | 65.27 | 66.50 | 65.21 | 65.66 | 65.66 | 2,914,700 |
18 Oct 2023 | 64.75 | 65.36 | 64.34 | 65.18 | 65.18 | 2,356,200 |
17 Oct 2023 | 64.40 | 65.04 | 64.16 | 64.86 | 64.86 | 2,235,600 |
16 Oct 2023 | 63.60 | 64.51 | 63.18 | 64.40 | 64.40 | 2,248,600 |
13 Oct 2023 | 62.61 | 63.48 | 62.61 | 63.26 | 63.26 | 2,845,600 |
12 Oct 2023 | 64.13 | 64.19 | 62.45 | 62.69 | 62.69 | 3,412,500 |
11 Oct 2023 | 64.70 | 64.77 | 63.47 | 64.08 | 64.08 | 2,650,900 |
10 Oct 2023 | 63.68 | 64.62 | 63.68 | 64.27 | 64.27 | 3,065,000 |
09 Oct 2023 | 62.63 | 63.60 | 62.40 | 63.43 | 63.43 | 2,315,200 |
06 Oct 2023 | 63.42 | 63.52 | 62.24 | 62.95 | 62.95 | 3,282,300 |
05 Oct 2023 | 64.47 | 64.76 | 63.64 | 63.65 | 63.65 | 2,440,500 |
05 Oct 2023 | 0.5 Dividend | |||||
04 Oct 2023 | 64.54 | 65.19 | 64.10 | 65.00 | 64.50 | 2,650,400 |
03 Oct 2023 | 64.77 | 65.24 | 63.88 | 64.28 | 63.79 | 2,283,800 |
02 Oct 2023 | 66.01 | 66.01 | 64.90 | 65.18 | 64.68 | 2,450,700 |
29 Sept 2023 | 67.01 | 67.28 | 65.95 | 66.05 | 65.54 | 2,625,300 |
28 Sept 2023 | 65.44 | 66.63 | 65.21 | 66.52 | 66.01 | 3,222,500 |
27 Sept 2023 | 66.17 | 66.23 | 64.82 | 65.21 | 64.71 | 3,133,700 |
26 Sept 2023 | 68.33 | 68.49 | 66.21 | 66.23 | 65.72 | 3,073,000 |
25 Sept 2023 | 68.25 | 68.89 | 68.03 | 68.79 | 68.26 | 1,891,300 |
22 Sept 2023 | 69.45 | 69.64 | 68.60 | 68.63 | 68.10 | 2,339,500 |
21 Sept 2023 | 70.47 | 70.59 | 69.49 | 69.52 | 68.99 | 2,384,400 |
20 Sept 2023 | 70.68 | 71.11 | 70.51 | 70.59 | 70.05 | 2,054,900 |
19 Sept 2023 | 70.83 | 71.26 | 70.39 | 70.51 | 69.97 | 1,754,600 |
18 Sept 2023 | 71.05 | 71.11 | 70.32 | 70.82 | 70.28 | 1,785,900 |
15 Sept 2023 | 71.18 | 71.65 | 70.96 | 71.02 | 70.47 | 4,141,200 |
14 Sept 2023 | 70.24 | 71.23 | 70.24 | 71.07 | 70.52 | 1,704,700 |
13 Sept 2023 | 70.13 | 70.19 | 69.42 | 69.91 | 69.37 | 1,686,800 |
12 Sept 2023 | 70.35 | 70.36 | 69.74 | 69.95 | 69.41 | 1,859,100 |
11 Sept 2023 | 70.02 | 70.81 | 69.86 | 70.17 | 69.63 | 2,221,700 |
08 Sept 2023 | 69.19 | 69.99 | 68.87 | 69.95 | 69.41 | 2,496,200 |
07 Sept 2023 | 68.63 | 69.31 | 68.49 | 69.16 | 68.63 | 2,595,700 |
06 Sept 2023 | 68.59 | 69.15 | 68.24 | 68.45 | 67.92 | 3,112,900 |
05 Sept 2023 | 70.00 | 70.00 | 68.18 | 68.66 | 68.13 | 3,467,200 |
01 Sept 2023 | 69.88 | 70.54 | 69.86 | 70.29 | 69.75 | 2,007,500 |
31 Aug 2023 | 70.14 | 70.38 | 69.64 | 69.65 | 69.11 | 2,551,400 |
30 Aug 2023 | 70.64 | 70.79 | 70.01 | 70.09 | 69.55 | 2,202,000 |
29 Aug 2023 | 70.35 | 70.59 | 69.49 | 70.48 | 69.94 | 1,940,300 |
28 Aug 2023 | 70.00 | 70.42 | 69.76 | 70.28 | 69.74 | 1,786,500 |
25 Aug 2023 | 70.34 | 70.67 | 69.61 | 69.76 | 69.22 | 2,250,200 |
24 Aug 2023 | 70.10 | 70.96 | 69.78 | 69.90 | 69.36 | 2,676,500 |
23 Aug 2023 | 70.11 | 70.52 | 69.91 | 70.32 | 69.78 | 2,801,500 |
22 Aug 2023 | 70.76 | 71.05 | 69.76 | 70.20 | 69.66 | 2,090,600 |
21 Aug 2023 | 71.28 | 71.54 | 70.65 | 71.07 | 70.52 | 1,703,100 |
18 Aug 2023 | 71.21 | 72.02 | 71.09 | 71.47 | 70.92 | 4,652,500 |
17 Aug 2023 | 72.22 | 72.75 | 71.42 | 71.46 | 70.91 | 2,009,400 |
16 Aug 2023 | 71.56 | 73.59 | 71.44 | 72.08 | 71.53 | 2,968,900 |
15 Aug 2023 | 70.54 | 71.37 | 70.18 | 71.21 | 70.66 | 2,230,600 |
14 Aug 2023 | 72.00 | 72.20 | 70.77 | 70.95 | 70.40 | 2,499,500 |
11 Aug 2023 | 72.11 | 72.45 | 71.61 | 71.96 | 71.41 | 1,778,000 |
10 Aug 2023 | 73.56 | 73.80 | 71.84 | 72.07 | 71.52 | 2,208,800 |
09 Aug 2023 | 73.20 | 74.00 | 73.08 | 73.53 | 72.96 | 1,826,800 |
08 Aug 2023 | 73.87 | 74.07 | 72.84 | 73.11 | 72.55 | 1,685,100 |
07 Aug 2023 | 73.86 | 74.36 | 73.62 | 74.17 | 73.60 | 1,396,000 |
04 Aug 2023 | 74.31 | 74.87 | 73.71 | 73.79 | 73.22 | 2,677,200 |
03 Aug 2023 | 75.09 | 75.62 | 74.16 | 74.22 | 73.65 | 3,089,400 |
02 Aug 2023 | 75.59 | 76.59 | 74.97 | 75.63 | 75.05 | 2,037,100 |
01 Aug 2023 | 76.92 | 78.25 | 74.31 | 76.16 | 75.57 | 4,859,300 |
31 Jul 2023 | 76.26 | 76.55 | 76.00 | 76.31 | 75.72 | 5,923,700 |
28 Jul 2023 | 75.97 | 76.62 | 75.89 | 76.06 | 75.47 | 2,597,200 |
27 Jul 2023 | 75.67 | 76.10 | 75.44 | 75.50 | 74.92 | 2,148,900 |
26 Jul 2023 | 75.66 | 76.25 | 75.14 | 75.45 | 74.87 | 1,725,700 |
25 Jul 2023 | 75.53 | 75.66 | 74.57 | 75.52 | 74.94 | 2,123,500 |
24 Jul 2023 | 75.45 | 76.20 | 75.45 | 75.81 | 75.23 | 2,517,600 |
21 Jul 2023 | 75.67 | 75.83 | 75.05 | 75.20 | 74.62 | 2,369,200 |
20 Jul 2023 | 74.52 | 75.38 | 74.09 | 75.36 | 74.78 | 2,032,800 |
19 Jul 2023 | 72.65 | 74.28 | 72.65 | 74.15 | 73.58 | 2,598,700 |
18 Jul 2023 | 73.19 | 73.64 | 72.32 | 72.48 | 71.92 | 2,616,800 |
17 Jul 2023 | 72.89 | 73.68 | 72.65 | 73.41 | 72.85 | 1,543,000 |
14 Jul 2023 | 73.10 | 73.47 | 72.42 | 73.10 | 72.54 | 2,136,100 |
13 Jul 2023 | 73.90 | 74.02 | 73.26 | 73.29 | 72.73 | 2,093,300 |
12 Jul 2023 | 74.40 | 74.53 | 73.69 | 73.83 | 73.26 | 2,122,300 |
11 Jul 2023 | 74.24 | 74.72 | 73.79 | 73.99 | 73.42 | 2,457,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |