Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Dec 2023 | 67.90 | 68.35 | 67.10 | 67.14 | 67.14 | 101,269 |
08 Dec 2023 | 68.08 | 69.45 | 67.88 | 68.14 | 68.14 | 65,300 |
07 Dec 2023 | 69.19 | 69.39 | 67.86 | 67.90 | 67.90 | 136,100 |
06 Dec 2023 | 69.63 | 70.16 | 68.33 | 68.94 | 68.94 | 108,100 |
05 Dec 2023 | 71.41 | 71.59 | 69.51 | 69.59 | 69.59 | 80,900 |
04 Dec 2023 | 71.15 | 71.90 | 70.85 | 71.44 | 71.44 | 97,500 |
01 Dec 2023 | 70.40 | 71.48 | 69.95 | 71.48 | 71.48 | 130,700 |
30 Nov 2023 | 68.78 | 70.56 | 68.28 | 70.36 | 70.36 | 159,100 |
29 Nov 2023 | 69.40 | 69.74 | 68.14 | 68.70 | 68.70 | 95,800 |
28 Nov 2023 | 69.29 | 69.88 | 68.69 | 69.32 | 69.32 | 92,500 |
27 Nov 2023 | 68.98 | 69.75 | 68.98 | 69.46 | 69.46 | 97,100 |
24 Nov 2023 | 69.23 | 70.01 | 69.21 | 69.35 | 69.35 | 40,900 |
24 Nov 2023 | 0.8 Dividend | |||||
22 Nov 2023 | 69.49 | 69.84 | 68.69 | 69.66 | 68.86 | 85,900 |
21 Nov 2023 | 68.80 | 69.39 | 68.69 | 69.25 | 68.45 | 83,600 |
20 Nov 2023 | 68.88 | 69.23 | 68.31 | 68.81 | 68.02 | 124,300 |
17 Nov 2023 | 68.71 | 68.95 | 68.07 | 68.28 | 67.50 | 170,700 |
16 Nov 2023 | 68.69 | 68.93 | 67.07 | 67.19 | 66.42 | 88,700 |
15 Nov 2023 | 67.31 | 69.42 | 67.19 | 68.76 | 67.97 | 198,900 |
14 Nov 2023 | 66.00 | 67.75 | 64.96 | 67.44 | 66.67 | 278,900 |
13 Nov 2023 | 63.14 | 63.56 | 62.61 | 63.34 | 62.61 | 141,100 |
10 Nov 2023 | 63.46 | 63.75 | 62.63 | 63.40 | 62.67 | 108,700 |
09 Nov 2023 | 63.11 | 64.65 | 63.11 | 63.60 | 62.87 | 106,400 |
08 Nov 2023 | 64.79 | 64.99 | 62.37 | 63.11 | 62.39 | 169,800 |
07 Nov 2023 | 65.00 | 65.44 | 64.30 | 65.03 | 64.28 | 97,000 |
06 Nov 2023 | 66.19 | 66.67 | 65.30 | 65.62 | 64.87 | 128,400 |
03 Nov 2023 | 67.20 | 67.47 | 66.30 | 66.49 | 65.73 | 74,900 |
02 Nov 2023 | 66.38 | 67.73 | 66.20 | 67.46 | 66.69 | 88,800 |
01 Nov 2023 | 66.27 | 66.38 | 65.56 | 66.23 | 65.47 | 69,800 |
31 Oct 2023 | 66.90 | 67.43 | 65.97 | 66.26 | 65.50 | 56,600 |
30 Oct 2023 | 65.84 | 66.93 | 65.22 | 66.82 | 66.05 | 105,100 |
27 Oct 2023 | 65.78 | 66.40 | 65.59 | 65.79 | 65.03 | 55,600 |
26 Oct 2023 | 65.99 | 66.30 | 65.30 | 65.84 | 65.08 | 47,100 |
25 Oct 2023 | 65.95 | 66.67 | 65.24 | 65.99 | 65.23 | 83,300 |
24 Oct 2023 | 66.32 | 66.78 | 65.95 | 66.33 | 65.57 | 63,300 |
23 Oct 2023 | 65.43 | 66.44 | 64.70 | 65.85 | 65.09 | 83,300 |
20 Oct 2023 | 65.80 | 66.31 | 65.63 | 65.75 | 64.99 | 64,100 |
19 Oct 2023 | 66.04 | 66.24 | 65.46 | 65.65 | 64.90 | 87,800 |
18 Oct 2023 | 65.72 | 66.13 | 65.21 | 66.04 | 65.28 | 101,300 |
17 Oct 2023 | 65.56 | 66.75 | 65.54 | 66.01 | 65.25 | 72,800 |
16 Oct 2023 | 66.46 | 66.77 | 65.75 | 65.86 | 65.10 | 78,800 |
13 Oct 2023 | 66.53 | 67.17 | 65.62 | 66.21 | 65.45 | 76,400 |
12 Oct 2023 | 66.96 | 66.96 | 65.60 | 66.16 | 65.40 | 55,400 |
11 Oct 2023 | 67.39 | 67.54 | 66.56 | 66.62 | 65.85 | 66,500 |
10 Oct 2023 | 67.27 | 68.00 | 67.27 | 67.36 | 66.59 | 86,500 |
09 Oct 2023 | 66.29 | 67.75 | 66.29 | 67.17 | 66.40 | 110,300 |
06 Oct 2023 | 66.05 | 66.54 | 65.51 | 66.39 | 65.63 | 96,500 |
05 Oct 2023 | 64.51 | 66.41 | 64.35 | 66.14 | 65.38 | 148,000 |
04 Oct 2023 | 65.14 | 65.14 | 63.87 | 64.58 | 63.84 | 141,300 |
03 Oct 2023 | 65.39 | 65.62 | 64.80 | 65.34 | 64.59 | 85,300 |
02 Oct 2023 | 66.31 | 66.88 | 65.83 | 65.91 | 65.15 | 80,900 |
29 Sept 2023 | 66.04 | 66.60 | 65.82 | 66.22 | 65.46 | 74,800 |
28 Sept 2023 | 66.49 | 66.79 | 65.79 | 65.81 | 65.05 | 70,500 |
27 Sept 2023 | 66.81 | 66.99 | 65.68 | 66.52 | 65.76 | 96,000 |
26 Sept 2023 | 65.80 | 66.59 | 65.76 | 66.27 | 65.51 | 67,900 |
25 Sept 2023 | 66.00 | 66.49 | 65.51 | 66.00 | 65.24 | 72,000 |
22 Sept 2023 | 66.13 | 66.81 | 65.72 | 66.28 | 65.52 | 66,600 |
21 Sept 2023 | 65.02 | 66.17 | 64.56 | 66.04 | 65.28 | 141,800 |
20 Sept 2023 | 64.71 | 65.65 | 64.66 | 64.89 | 64.14 | 130,300 |
19 Sept 2023 | 64.69 | 65.61 | 64.33 | 64.43 | 63.69 | 96,400 |
18 Sept 2023 | 64.08 | 64.69 | 63.64 | 64.37 | 63.63 | 95,200 |
15 Sept 2023 | 64.45 | 64.78 | 63.79 | 64.05 | 63.31 | 85,900 |
14 Sept 2023 | 64.67 | 65.32 | 64.38 | 64.50 | 63.76 | 81,300 |
13 Sept 2023 | 64.41 | 65.12 | 64.02 | 64.27 | 63.53 | 84,200 |
12 Sept 2023 | 65.42 | 65.80 | 63.92 | 64.25 | 63.51 | 107,500 |
11 Sept 2023 | 65.18 | 66.04 | 65.02 | 65.12 | 64.37 | 67,100 |
08 Sept 2023 | 63.86 | 65.59 | 63.79 | 65.18 | 64.43 | 89,200 |
07 Sept 2023 | 64.24 | 64.86 | 63.37 | 64.01 | 63.27 | 81,000 |
06 Sept 2023 | 64.39 | 65.61 | 63.79 | 64.59 | 63.85 | 120,800 |
05 Sept 2023 | 66.80 | 66.81 | 63.57 | 64.37 | 63.63 | 197,600 |
01 Sept 2023 | 67.33 | 67.76 | 67.04 | 67.39 | 66.62 | 53,100 |
31 Aug 2023 | 67.32 | 67.54 | 66.58 | 67.12 | 66.35 | 57,200 |
30 Aug 2023 | 66.87 | 67.61 | 66.87 | 67.37 | 66.60 | 50,000 |
29 Aug 2023 | 66.21 | 67.26 | 66.21 | 67.06 | 66.29 | 49,300 |
28 Aug 2023 | 66.70 | 67.19 | 65.45 | 65.85 | 65.09 | 61,200 |
25 Aug 2023 | 66.05 | 66.93 | 65.71 | 66.34 | 65.58 | 79,300 |
24 Aug 2023 | 67.48 | 67.88 | 65.43 | 66.06 | 65.30 | 126,500 |
23 Aug 2023 | 67.35 | 68.10 | 66.27 | 67.77 | 66.99 | 133,200 |
22 Aug 2023 | 69.20 | 69.21 | 67.35 | 67.35 | 66.58 | 134,400 |
22 Aug 2023 | 0.75 Dividend | |||||
21 Aug 2023 | 69.49 | 70.10 | 69.30 | 69.63 | 68.09 | 98,700 |
18 Aug 2023 | 68.93 | 70.19 | 68.37 | 69.43 | 67.89 | 70,300 |
17 Aug 2023 | 70.16 | 70.84 | 69.40 | 69.68 | 68.14 | 60,700 |
16 Aug 2023 | 69.42 | 70.56 | 69.23 | 69.73 | 68.19 | 179,900 |
15 Aug 2023 | 68.75 | 69.72 | 68.75 | 69.50 | 67.96 | 59,100 |
14 Aug 2023 | 69.58 | 69.58 | 68.30 | 69.15 | 67.62 | 60,200 |
11 Aug 2023 | 69.70 | 70.43 | 69.29 | 69.59 | 68.05 | 47,300 |
10 Aug 2023 | 70.39 | 70.39 | 69.26 | 69.98 | 68.43 | 82,200 |
09 Aug 2023 | 70.00 | 70.57 | 69.29 | 70.00 | 68.45 | 109,100 |
08 Aug 2023 | 67.35 | 70.48 | 66.92 | 69.92 | 68.37 | 178,400 |
07 Aug 2023 | 69.99 | 69.99 | 66.72 | 68.17 | 66.66 | 216,000 |
04 Aug 2023 | 68.94 | 69.51 | 67.86 | 68.13 | 66.62 | 110,700 |
03 Aug 2023 | 68.00 | 69.14 | 68.00 | 69.04 | 67.51 | 97,000 |
02 Aug 2023 | 69.18 | 69.18 | 67.25 | 68.28 | 66.77 | 127,800 |
01 Aug 2023 | 70.10 | 70.24 | 68.46 | 69.51 | 67.97 | 57,200 |
31 Jul 2023 | 71.50 | 71.65 | 70.17 | 70.42 | 68.86 | 91,900 |
28 Jul 2023 | 67.73 | 71.27 | 67.66 | 71.19 | 69.61 | 154,300 |
27 Jul 2023 | 67.80 | 68.39 | 67.09 | 67.20 | 65.71 | 104,900 |
26 Jul 2023 | 66.04 | 67.69 | 66.04 | 67.44 | 65.95 | 95,300 |
25 Jul 2023 | 67.23 | 67.98 | 66.06 | 66.31 | 64.84 | 89,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |