Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 78.41 | 79.00 | 77.46 | 77.78 | 77.78 | 236,700 |
07 Dec 2023 | 77.40 | 78.56 | 76.84 | 78.52 | 78.52 | 254,800 |
06 Dec 2023 | 76.96 | 78.06 | 76.64 | 77.11 | 77.11 | 332,300 |
05 Dec 2023 | 77.33 | 77.37 | 76.00 | 76.06 | 76.06 | 288,100 |
04 Dec 2023 | 77.42 | 78.39 | 77.42 | 77.80 | 77.80 | 266,200 |
01 Dec 2023 | 75.70 | 78.00 | 75.44 | 77.78 | 77.78 | 331,600 |
30 Nov 2023 | 75.26 | 76.03 | 74.73 | 75.90 | 75.90 | 325,800 |
29 Nov 2023 | 76.36 | 76.63 | 74.88 | 75.04 | 75.04 | 385,700 |
28 Nov 2023 | 77.19 | 77.19 | 75.68 | 75.71 | 75.71 | 413,400 |
27 Nov 2023 | 76.89 | 77.51 | 76.84 | 77.18 | 77.18 | 212,500 |
24 Nov 2023 | 77.09 | 77.87 | 77.09 | 77.50 | 77.50 | 100,500 |
22 Nov 2023 | 77.89 | 78.01 | 77.10 | 77.32 | 77.32 | 179,400 |
22 Nov 2023 | 0.4 Dividend | |||||
21 Nov 2023 | 77.74 | 78.23 | 77.62 | 77.77 | 77.37 | 259,100 |
20 Nov 2023 | 78.41 | 78.46 | 77.65 | 77.89 | 77.49 | 175,500 |
17 Nov 2023 | 78.96 | 79.04 | 77.61 | 78.33 | 77.93 | 324,500 |
16 Nov 2023 | 77.58 | 78.38 | 77.44 | 78.34 | 77.94 | 218,800 |
15 Nov 2023 | 78.15 | 78.80 | 77.57 | 77.84 | 77.44 | 293,500 |
14 Nov 2023 | 75.40 | 78.39 | 75.36 | 78.35 | 77.95 | 368,200 |
13 Nov 2023 | 73.93 | 74.59 | 73.58 | 74.08 | 73.70 | 244,100 |
10 Nov 2023 | 72.76 | 74.63 | 72.12 | 74.40 | 74.02 | 310,400 |
09 Nov 2023 | 72.15 | 73.43 | 71.95 | 72.50 | 72.13 | 274,400 |
08 Nov 2023 | 71.48 | 71.85 | 70.62 | 71.33 | 70.96 | 295,000 |
07 Nov 2023 | 71.77 | 72.26 | 68.11 | 71.79 | 71.42 | 717,300 |
06 Nov 2023 | 67.93 | 67.93 | 66.02 | 66.28 | 65.94 | 474,300 |
03 Nov 2023 | 67.99 | 68.26 | 67.02 | 67.90 | 67.55 | 509,200 |
02 Nov 2023 | 66.94 | 67.25 | 65.93 | 66.75 | 66.41 | 362,800 |
01 Nov 2023 | 66.11 | 66.51 | 65.38 | 66.22 | 65.88 | 307,700 |
31 Oct 2023 | 66.59 | 66.80 | 66.09 | 66.48 | 66.14 | 283,100 |
30 Oct 2023 | 66.61 | 67.05 | 65.87 | 66.56 | 66.22 | 328,500 |
27 Oct 2023 | 66.50 | 66.50 | 65.10 | 65.66 | 65.32 | 255,800 |
26 Oct 2023 | 66.05 | 66.93 | 65.78 | 66.27 | 65.93 | 241,800 |
25 Oct 2023 | 66.33 | 66.72 | 65.63 | 65.77 | 65.43 | 195,100 |
24 Oct 2023 | 67.59 | 67.70 | 66.61 | 66.65 | 66.31 | 196,500 |
23 Oct 2023 | 67.61 | 67.61 | 66.58 | 66.64 | 66.30 | 228,000 |
20 Oct 2023 | 68.58 | 68.94 | 67.85 | 68.04 | 67.69 | 302,700 |
19 Oct 2023 | 69.08 | 69.83 | 68.02 | 68.39 | 68.04 | 273,300 |
18 Oct 2023 | 70.44 | 70.67 | 69.07 | 69.66 | 69.30 | 312,600 |
17 Oct 2023 | 69.75 | 72.18 | 69.75 | 71.61 | 71.24 | 300,800 |
16 Oct 2023 | 69.71 | 70.80 | 69.35 | 70.18 | 69.82 | 216,900 |
13 Oct 2023 | 69.94 | 70.06 | 68.45 | 68.67 | 68.32 | 135,700 |
12 Oct 2023 | 70.71 | 70.71 | 68.74 | 69.44 | 69.08 | 166,200 |
11 Oct 2023 | 69.25 | 70.37 | 69.25 | 70.35 | 69.99 | 157,500 |
10 Oct 2023 | 69.00 | 70.10 | 68.82 | 69.39 | 69.03 | 196,900 |
09 Oct 2023 | 67.82 | 68.85 | 67.19 | 68.46 | 68.11 | 166,600 |
06 Oct 2023 | 67.16 | 68.97 | 66.93 | 68.42 | 68.07 | 220,700 |
05 Oct 2023 | 67.97 | 68.58 | 67.10 | 67.46 | 67.11 | 214,400 |
04 Oct 2023 | 67.61 | 68.36 | 66.65 | 68.16 | 67.81 | 181,000 |
03 Oct 2023 | 67.65 | 68.16 | 67.04 | 67.27 | 66.92 | 187,000 |
02 Oct 2023 | 68.81 | 69.07 | 67.42 | 68.04 | 67.69 | 200,900 |
29 Sept 2023 | 70.05 | 70.20 | 68.87 | 69.27 | 68.91 | 243,100 |
28 Sept 2023 | 67.80 | 69.54 | 67.80 | 69.34 | 68.98 | 270,200 |
27 Sept 2023 | 67.81 | 68.65 | 67.59 | 67.85 | 67.50 | 214,600 |
26 Sept 2023 | 67.35 | 67.85 | 66.70 | 67.16 | 66.81 | 212,300 |
25 Sept 2023 | 66.64 | 68.20 | 66.64 | 68.05 | 67.70 | 218,600 |
22 Sept 2023 | 67.15 | 68.12 | 66.94 | 67.00 | 66.66 | 273,100 |
21 Sept 2023 | 68.00 | 68.21 | 67.04 | 67.07 | 66.73 | 182,600 |
20 Sept 2023 | 69.52 | 70.51 | 68.51 | 68.53 | 68.18 | 194,400 |
19 Sept 2023 | 69.91 | 70.36 | 69.19 | 69.21 | 68.85 | 253,400 |
18 Sept 2023 | 69.73 | 70.12 | 69.28 | 69.93 | 69.57 | 265,100 |
15 Sept 2023 | 70.07 | 70.63 | 68.92 | 69.43 | 69.07 | 833,100 |
14 Sept 2023 | 69.49 | 70.36 | 69.20 | 70.35 | 69.99 | 273,500 |
13 Sept 2023 | 68.98 | 69.49 | 68.38 | 68.75 | 68.40 | 258,000 |
12 Sept 2023 | 69.46 | 70.00 | 68.86 | 69.19 | 68.83 | 217,100 |
11 Sept 2023 | 70.71 | 71.43 | 69.15 | 69.44 | 69.08 | 296,700 |
08 Sept 2023 | 70.56 | 71.10 | 69.99 | 70.12 | 69.76 | 207,600 |
07 Sept 2023 | 71.86 | 72.33 | 69.94 | 70.25 | 69.89 | 291,600 |
06 Sept 2023 | 72.00 | 73.15 | 71.24 | 72.36 | 71.99 | 264,800 |
05 Sept 2023 | 73.36 | 73.55 | 71.83 | 72.12 | 71.75 | 400,400 |
01 Sept 2023 | 73.25 | 74.36 | 73.19 | 74.12 | 73.74 | 230,200 |
31 Aug 2023 | 72.75 | 73.56 | 72.40 | 72.46 | 72.09 | 309,600 |
30 Aug 2023 | 71.60 | 73.03 | 71.53 | 72.77 | 72.40 | 383,700 |
29 Aug 2023 | 70.31 | 72.00 | 69.86 | 71.86 | 71.49 | 221,100 |
28 Aug 2023 | 69.46 | 70.77 | 69.46 | 70.31 | 69.95 | 190,600 |
25 Aug 2023 | 69.79 | 70.29 | 68.76 | 69.46 | 69.10 | 176,900 |
24 Aug 2023 | 68.55 | 69.88 | 68.55 | 69.24 | 68.88 | 223,800 |
24 Aug 2023 | 0.4 Dividend | |||||
23 Aug 2023 | 69.43 | 69.91 | 69.04 | 69.45 | 68.69 | 172,200 |
22 Aug 2023 | 69.70 | 70.00 | 68.83 | 69.46 | 68.70 | 183,500 |
21 Aug 2023 | 70.08 | 70.39 | 68.76 | 69.16 | 68.41 | 328,800 |
18 Aug 2023 | 69.17 | 70.36 | 68.92 | 70.13 | 69.37 | 306,800 |
17 Aug 2023 | 68.88 | 70.22 | 68.88 | 69.69 | 68.93 | 353,700 |
16 Aug 2023 | 69.40 | 70.63 | 68.49 | 68.52 | 67.77 | 272,200 |
15 Aug 2023 | 70.53 | 71.03 | 69.62 | 69.72 | 68.96 | 202,000 |
14 Aug 2023 | 71.12 | 72.00 | 70.84 | 71.34 | 70.56 | 285,600 |
11 Aug 2023 | 70.95 | 72.33 | 70.75 | 71.47 | 70.69 | 296,000 |
10 Aug 2023 | 70.53 | 71.54 | 70.46 | 71.12 | 70.35 | 309,300 |
09 Aug 2023 | 70.06 | 71.04 | 69.63 | 70.28 | 69.52 | 258,400 |
08 Aug 2023 | 64.85 | 70.85 | 64.51 | 70.57 | 69.80 | 565,200 |
07 Aug 2023 | 69.94 | 70.43 | 68.71 | 69.34 | 68.59 | 328,500 |
04 Aug 2023 | 69.53 | 70.51 | 69.20 | 69.28 | 68.53 | 262,500 |
03 Aug 2023 | 69.33 | 70.00 | 68.71 | 69.48 | 68.72 | 320,600 |
02 Aug 2023 | 69.61 | 70.32 | 68.78 | 69.88 | 69.12 | 266,300 |
01 Aug 2023 | 70.70 | 71.35 | 70.32 | 70.60 | 69.83 | 256,900 |
31 Jul 2023 | 70.18 | 71.36 | 70.10 | 71.00 | 70.23 | 384,200 |
28 Jul 2023 | 71.16 | 71.67 | 70.05 | 70.09 | 69.33 | 366,300 |
27 Jul 2023 | 70.25 | 70.86 | 69.90 | 70.36 | 69.59 | 396,700 |
26 Jul 2023 | 69.50 | 70.36 | 69.20 | 69.79 | 69.03 | 214,600 |
25 Jul 2023 | 68.44 | 69.93 | 68.44 | 69.82 | 69.06 | 292,700 |
24 Jul 2023 | 69.17 | 70.24 | 67.65 | 68.17 | 67.43 | 238,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |