Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 75.00 | 75.51 | 73.85 | 75.15 | 75.15 | 4,796,166 |
29 Nov 2023 | 75.59 | 75.76 | 74.58 | 74.75 | 74.75 | 2,814,300 |
28 Nov 2023 | 75.57 | 76.08 | 74.74 | 75.60 | 75.60 | 2,004,100 |
27 Nov 2023 | 77.61 | 78.01 | 75.69 | 75.90 | 75.90 | 1,974,400 |
24 Nov 2023 | 76.59 | 79.14 | 76.26 | 78.36 | 78.36 | 2,034,200 |
22 Nov 2023 | 75.27 | 76.49 | 74.08 | 76.41 | 76.41 | 2,606,300 |
21 Nov 2023 | 76.70 | 77.32 | 75.01 | 76.49 | 76.49 | 3,367,800 |
20 Nov 2023 | 77.65 | 78.01 | 76.83 | 76.98 | 76.98 | 2,505,300 |
17 Nov 2023 | 80.54 | 80.70 | 77.44 | 77.46 | 77.46 | 2,624,900 |
16 Nov 2023 | 81.07 | 82.99 | 79.66 | 80.11 | 80.11 | 1,704,700 |
15 Nov 2023 | 79.88 | 80.92 | 79.68 | 80.42 | 80.42 | 2,081,200 |
14 Nov 2023 | 79.57 | 80.86 | 79.35 | 80.05 | 80.05 | 1,644,600 |
14 Nov 2023 | 0.4 Dividend | |||||
13 Nov 2023 | 79.33 | 80.64 | 79.23 | 79.85 | 79.45 | 1,851,000 |
10 Nov 2023 | 80.46 | 80.54 | 78.48 | 79.53 | 79.13 | 2,044,400 |
09 Nov 2023 | 80.88 | 81.90 | 79.94 | 80.28 | 79.88 | 1,579,900 |
08 Nov 2023 | 79.50 | 81.24 | 79.26 | 79.93 | 79.53 | 1,646,500 |
07 Nov 2023 | 79.00 | 79.37 | 77.95 | 78.48 | 78.09 | 1,894,700 |
06 Nov 2023 | 81.08 | 81.08 | 79.17 | 79.19 | 78.79 | 2,119,600 |
03 Nov 2023 | 80.00 | 81.86 | 79.70 | 81.55 | 81.14 | 2,069,800 |
02 Nov 2023 | 78.47 | 80.63 | 76.85 | 80.32 | 79.92 | 2,820,100 |
01 Nov 2023 | 80.17 | 80.68 | 78.90 | 79.26 | 78.86 | 1,978,100 |
31 Oct 2023 | 80.65 | 81.43 | 79.73 | 79.78 | 79.38 | 1,829,300 |
30 Oct 2023 | 80.50 | 82.64 | 80.50 | 81.23 | 80.82 | 1,798,100 |
27 Oct 2023 | 80.04 | 80.17 | 78.61 | 79.88 | 79.48 | 1,676,100 |
26 Oct 2023 | 81.05 | 81.42 | 79.97 | 80.27 | 79.87 | 1,132,100 |
25 Oct 2023 | 80.25 | 81.37 | 80.10 | 80.88 | 80.47 | 1,167,800 |
24 Oct 2023 | 81.26 | 81.36 | 80.09 | 80.36 | 79.96 | 1,531,000 |
23 Oct 2023 | 81.76 | 82.60 | 80.26 | 80.27 | 79.87 | 1,708,800 |
20 Oct 2023 | 84.83 | 84.93 | 82.44 | 82.98 | 82.56 | 2,227,300 |
19 Oct 2023 | 84.47 | 86.79 | 83.94 | 85.68 | 85.25 | 2,435,800 |
18 Oct 2023 | 86.11 | 86.76 | 83.65 | 84.74 | 84.32 | 2,507,600 |
17 Oct 2023 | 84.64 | 86.93 | 84.46 | 86.55 | 86.12 | 1,871,800 |
16 Oct 2023 | 85.25 | 85.25 | 83.66 | 84.32 | 83.90 | 1,874,200 |
13 Oct 2023 | 85.72 | 86.47 | 83.89 | 84.55 | 84.13 | 1,423,800 |
12 Oct 2023 | 84.42 | 85.23 | 83.72 | 85.04 | 84.61 | 1,940,000 |
11 Oct 2023 | 85.19 | 85.39 | 83.27 | 84.00 | 83.58 | 1,831,800 |
10 Oct 2023 | 86.15 | 87.82 | 84.68 | 85.41 | 84.98 | 2,905,000 |
09 Oct 2023 | 82.17 | 86.13 | 82.17 | 86.03 | 85.60 | 1,998,800 |
06 Oct 2023 | 80.58 | 81.94 | 79.86 | 80.91 | 80.50 | 1,614,300 |
05 Oct 2023 | 81.49 | 83.12 | 81.00 | 81.05 | 80.64 | 1,877,900 |
04 Oct 2023 | 82.42 | 83.63 | 81.00 | 82.02 | 81.61 | 2,428,900 |
03 Oct 2023 | 82.76 | 83.12 | 81.52 | 82.29 | 81.88 | 2,162,200 |
02 Oct 2023 | 85.49 | 85.49 | 83.08 | 83.71 | 83.29 | 2,132,800 |
29 Sept 2023 | 86.23 | 87.37 | 85.44 | 85.74 | 85.31 | 2,231,200 |
28 Sept 2023 | 83.61 | 86.14 | 83.30 | 85.97 | 85.54 | 2,150,800 |
27 Sept 2023 | 85.69 | 85.69 | 83.04 | 83.45 | 83.03 | 1,760,900 |
26 Sept 2023 | 85.84 | 87.90 | 84.71 | 85.13 | 84.70 | 2,807,000 |
25 Sept 2023 | 84.15 | 86.26 | 83.97 | 85.94 | 85.51 | 1,932,900 |
22 Sept 2023 | 83.81 | 85.03 | 83.54 | 84.21 | 83.79 | 2,609,700 |
21 Sept 2023 | 83.48 | 84.48 | 83.00 | 83.53 | 83.11 | 2,089,100 |
20 Sept 2023 | 83.28 | 85.95 | 83.10 | 83.65 | 83.23 | 3,978,600 |
19 Sept 2023 | 81.56 | 83.12 | 81.52 | 82.90 | 82.48 | 2,287,700 |
18 Sept 2023 | 82.88 | 82.98 | 80.38 | 81.26 | 80.85 | 1,345,800 |
15 Sept 2023 | 83.99 | 84.20 | 81.77 | 82.10 | 81.69 | 4,108,100 |
14 Sept 2023 | 81.92 | 84.27 | 81.26 | 83.96 | 83.54 | 2,269,700 |
13 Sept 2023 | 82.26 | 82.26 | 80.42 | 80.87 | 80.46 | 1,094,400 |
12 Sept 2023 | 81.72 | 82.99 | 81.07 | 81.68 | 81.27 | 1,755,400 |
11 Sept 2023 | 84.20 | 85.25 | 81.72 | 81.82 | 81.41 | 2,765,900 |
08 Sept 2023 | 81.58 | 83.86 | 81.33 | 83.74 | 83.32 | 3,123,200 |
07 Sept 2023 | 80.71 | 82.08 | 80.05 | 80.85 | 80.44 | 2,941,300 |
06 Sept 2023 | 82.19 | 82.43 | 80.01 | 81.03 | 80.62 | 2,153,500 |
05 Sept 2023 | 82.12 | 84.44 | 81.94 | 82.56 | 82.15 | 3,300,200 |
01 Sept 2023 | 78.00 | 79.44 | 78.00 | 79.21 | 78.81 | 1,387,600 |
31 Aug 2023 | 76.82 | 77.87 | 75.90 | 77.07 | 76.68 | 1,948,700 |
30 Aug 2023 | 76.26 | 76.93 | 75.11 | 76.77 | 76.39 | 1,154,500 |
29 Aug 2023 | 75.40 | 76.48 | 75.20 | 76.46 | 76.08 | 1,129,700 |
28 Aug 2023 | 73.71 | 76.46 | 73.65 | 75.33 | 74.95 | 1,236,600 |
25 Aug 2023 | 73.98 | 74.22 | 73.16 | 73.58 | 73.21 | 1,629,100 |
24 Aug 2023 | 73.91 | 74.03 | 72.40 | 73.56 | 73.19 | 2,350,400 |
23 Aug 2023 | 76.41 | 76.41 | 74.06 | 74.40 | 74.03 | 2,258,000 |
22 Aug 2023 | 79.19 | 79.69 | 76.71 | 76.75 | 76.37 | 1,715,700 |
21 Aug 2023 | 79.36 | 79.92 | 78.82 | 79.13 | 78.73 | 1,395,000 |
18 Aug 2023 | 76.87 | 79.59 | 76.73 | 79.05 | 78.65 | 2,636,900 |
17 Aug 2023 | 77.22 | 78.81 | 77.22 | 77.85 | 77.46 | 1,733,300 |
16 Aug 2023 | 77.00 | 78.06 | 76.68 | 76.74 | 76.36 | 1,655,100 |
15 Aug 2023 | 77.26 | 79.21 | 76.93 | 77.15 | 76.76 | 2,026,100 |
14 Aug 2023 | 78.00 | 78.52 | 76.83 | 78.06 | 77.67 | 2,209,400 |
14 Aug 2023 | 0.4 Dividend | |||||
11 Aug 2023 | 79.96 | 80.66 | 79.59 | 79.89 | 79.09 | 2,459,400 |
10 Aug 2023 | 82.80 | 83.01 | 79.85 | 79.96 | 79.16 | 2,499,000 |
09 Aug 2023 | 81.26 | 83.21 | 80.81 | 82.76 | 81.93 | 2,381,600 |
08 Aug 2023 | 79.35 | 79.98 | 78.41 | 79.26 | 78.47 | 2,588,300 |
07 Aug 2023 | 81.00 | 81.20 | 79.76 | 80.49 | 79.69 | 1,891,800 |
04 Aug 2023 | 81.56 | 84.20 | 81.19 | 81.24 | 80.43 | 1,925,600 |
03 Aug 2023 | 84.24 | 84.30 | 79.18 | 81.23 | 80.42 | 2,852,000 |
02 Aug 2023 | 80.64 | 82.12 | 79.41 | 80.65 | 79.84 | 2,128,300 |
01 Aug 2023 | 82.09 | 82.61 | 80.88 | 81.28 | 80.47 | 2,380,100 |
31 Jul 2023 | 80.68 | 82.16 | 80.68 | 82.08 | 81.26 | 1,949,400 |
28 Jul 2023 | 82.05 | 82.11 | 80.23 | 81.23 | 80.42 | 2,051,600 |
27 Jul 2023 | 81.84 | 82.61 | 81.38 | 81.48 | 80.67 | 2,125,400 |
26 Jul 2023 | 80.75 | 82.32 | 80.51 | 81.65 | 80.83 | 2,285,500 |
25 Jul 2023 | 80.89 | 81.40 | 80.12 | 81.08 | 80.27 | 1,934,000 |
24 Jul 2023 | 79.91 | 81.53 | 79.84 | 80.55 | 79.75 | 2,157,400 |
21 Jul 2023 | 78.85 | 79.59 | 77.87 | 79.04 | 78.25 | 1,692,100 |
20 Jul 2023 | 79.45 | 79.80 | 77.84 | 79.02 | 78.23 | 1,679,100 |
19 Jul 2023 | 76.86 | 79.77 | 76.80 | 78.28 | 77.50 | 3,765,100 |
18 Jul 2023 | 73.93 | 77.92 | 73.64 | 76.35 | 75.59 | 3,534,900 |
17 Jul 2023 | 74.22 | 74.39 | 73.65 | 73.93 | 73.19 | 1,840,900 |
14 Jul 2023 | 74.22 | 74.50 | 73.10 | 73.74 | 73.00 | 2,637,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |