Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 61.24 | 62.12 | 60.85 | 62.11 | 62.11 | 413,700 |
07 Dec 2023 | 0.53 Dividend | |||||
06 Dec 2023 | 61.62 | 62.69 | 61.44 | 61.54 | 61.01 | 437,400 |
05 Dec 2023 | 61.62 | 62.23 | 60.62 | 61.30 | 60.77 | 559,100 |
04 Dec 2023 | 60.26 | 61.96 | 60.26 | 61.77 | 61.24 | 538,500 |
01 Dec 2023 | 59.18 | 60.44 | 59.18 | 60.42 | 59.90 | 475,400 |
30 Nov 2023 | 58.94 | 59.77 | 58.83 | 59.60 | 59.09 | 467,900 |
29 Nov 2023 | 58.97 | 59.38 | 58.68 | 58.83 | 58.32 | 341,700 |
28 Nov 2023 | 58.59 | 58.86 | 57.89 | 58.65 | 58.14 | 619,000 |
27 Nov 2023 | 57.81 | 58.85 | 57.33 | 58.71 | 58.20 | 459,300 |
24 Nov 2023 | 58.03 | 58.47 | 58.03 | 58.11 | 57.61 | 104,500 |
22 Nov 2023 | 57.32 | 58.14 | 57.32 | 57.92 | 57.42 | 712,200 |
21 Nov 2023 | 57.19 | 57.79 | 57.06 | 57.13 | 56.64 | 411,800 |
20 Nov 2023 | 56.56 | 57.78 | 56.56 | 57.44 | 56.95 | 1,044,500 |
17 Nov 2023 | 56.74 | 56.89 | 56.18 | 56.86 | 56.37 | 508,900 |
16 Nov 2023 | 56.48 | 56.61 | 55.97 | 56.31 | 55.83 | 1,130,800 |
15 Nov 2023 | 55.33 | 56.61 | 55.33 | 56.46 | 55.97 | 579,300 |
14 Nov 2023 | 54.50 | 56.31 | 53.83 | 56.02 | 55.54 | 1,198,800 |
13 Nov 2023 | 53.37 | 53.42 | 52.75 | 53.23 | 52.77 | 3,190,600 |
10 Nov 2023 | 53.27 | 53.81 | 53.05 | 53.62 | 53.16 | 282,200 |
09 Nov 2023 | 54.52 | 54.52 | 53.04 | 53.12 | 52.66 | 370,300 |
08 Nov 2023 | 54.27 | 54.77 | 53.89 | 54.46 | 53.99 | 1,565,800 |
07 Nov 2023 | 54.25 | 54.36 | 53.73 | 54.13 | 53.66 | 305,800 |
06 Nov 2023 | 55.25 | 55.37 | 54.36 | 54.47 | 54.00 | 382,200 |
03 Nov 2023 | 54.88 | 56.08 | 54.53 | 55.60 | 55.12 | 602,800 |
02 Nov 2023 | 52.62 | 54.00 | 52.62 | 53.88 | 53.42 | 547,900 |
01 Nov 2023 | 51.27 | 52.07 | 50.85 | 52.06 | 51.61 | 433,600 |
31 Oct 2023 | 50.93 | 51.54 | 50.54 | 51.44 | 51.00 | 519,000 |
30 Oct 2023 | 50.62 | 51.10 | 50.32 | 50.79 | 50.35 | 501,600 |
27 Oct 2023 | 50.92 | 51.61 | 49.55 | 50.23 | 49.80 | 692,200 |
26 Oct 2023 | 50.40 | 52.74 | 50.20 | 51.74 | 51.29 | 1,134,400 |
25 Oct 2023 | 50.48 | 50.82 | 49.99 | 50.06 | 49.63 | 595,000 |
24 Oct 2023 | 50.77 | 51.38 | 50.44 | 50.79 | 50.35 | 546,600 |
23 Oct 2023 | 50.27 | 50.54 | 49.64 | 50.47 | 50.04 | 629,500 |
20 Oct 2023 | 50.65 | 50.94 | 50.15 | 50.53 | 50.09 | 531,600 |
19 Oct 2023 | 51.74 | 52.03 | 50.25 | 50.58 | 50.14 | 559,400 |
18 Oct 2023 | 52.54 | 52.72 | 51.62 | 51.83 | 51.38 | 416,700 |
17 Oct 2023 | 52.72 | 54.16 | 52.72 | 53.31 | 52.85 | 609,000 |
16 Oct 2023 | 53.00 | 53.56 | 52.70 | 53.06 | 52.60 | 780,700 |
13 Oct 2023 | 53.12 | 53.20 | 52.27 | 52.68 | 52.23 | 525,400 |
12 Oct 2023 | 53.94 | 53.94 | 52.39 | 52.88 | 52.42 | 695,400 |
11 Oct 2023 | 54.10 | 54.74 | 53.54 | 54.02 | 53.55 | 412,800 |
10 Oct 2023 | 54.21 | 54.54 | 53.38 | 53.79 | 53.33 | 508,400 |
09 Oct 2023 | 53.87 | 54.42 | 53.78 | 54.20 | 53.73 | 263,900 |
06 Oct 2023 | 53.92 | 54.75 | 53.46 | 54.22 | 53.75 | 420,500 |
05 Oct 2023 | 53.18 | 54.31 | 53.18 | 54.17 | 53.70 | 404,100 |
04 Oct 2023 | 53.13 | 53.71 | 52.89 | 53.38 | 52.92 | 570,100 |
03 Oct 2023 | 54.00 | 54.35 | 52.98 | 53.11 | 52.65 | 847,100 |
02 Oct 2023 | 55.77 | 55.77 | 54.04 | 54.38 | 53.91 | 836,200 |
29 Sept 2023 | 57.34 | 57.45 | 56.42 | 56.49 | 56.00 | 464,300 |
28 Sept 2023 | 56.77 | 57.22 | 56.23 | 56.94 | 56.45 | 475,500 |
27 Sept 2023 | 57.77 | 58.09 | 56.32 | 56.75 | 56.26 | 688,500 |
26 Sept 2023 | 57.79 | 58.56 | 57.19 | 57.51 | 57.01 | 627,900 |
25 Sept 2023 | 58.13 | 58.49 | 57.83 | 58.28 | 57.78 | 313,700 |
22 Sept 2023 | 58.42 | 58.63 | 57.87 | 58.32 | 57.82 | 477,200 |
21 Sept 2023 | 59.34 | 59.40 | 58.34 | 58.36 | 57.86 | 331,100 |
20 Sept 2023 | 60.51 | 61.29 | 59.56 | 59.63 | 59.12 | 384,600 |
19 Sept 2023 | 60.44 | 60.70 | 59.98 | 60.21 | 59.69 | 497,200 |
18 Sept 2023 | 60.14 | 60.91 | 59.83 | 60.35 | 59.83 | 450,000 |
15 Sept 2023 | 60.06 | 60.31 | 59.44 | 60.14 | 59.62 | 1,364,300 |
14 Sept 2023 | 60.30 | 60.74 | 59.94 | 60.41 | 59.89 | 375,800 |
13 Sept 2023 | 60.41 | 60.45 | 59.18 | 59.73 | 59.22 | 395,800 |
12 Sept 2023 | 60.25 | 61.38 | 60.01 | 60.23 | 59.71 | 337,600 |
11 Sept 2023 | 60.64 | 60.83 | 59.96 | 60.19 | 59.67 | 541,100 |
08 Sept 2023 | 61.00 | 61.32 | 59.94 | 60.24 | 59.72 | 415,100 |
07 Sept 2023 | 60.62 | 61.40 | 60.56 | 60.97 | 60.44 | 609,100 |
07 Sept 2023 | 0.53 Dividend | |||||
06 Sept 2023 | 61.19 | 62.15 | 61.13 | 61.25 | 60.20 | 462,800 |
05 Sept 2023 | 62.82 | 63.29 | 61.45 | 61.55 | 60.49 | 682,600 |
01 Sept 2023 | 62.29 | 63.84 | 62.25 | 63.24 | 62.15 | 528,200 |
31 Aug 2023 | 61.24 | 61.99 | 61.07 | 61.68 | 60.62 | 627,800 |
30 Aug 2023 | 60.81 | 61.48 | 60.81 | 61.18 | 60.13 | 270,100 |
29 Aug 2023 | 60.49 | 60.98 | 60.07 | 60.89 | 59.84 | 337,600 |
28 Aug 2023 | 60.11 | 60.71 | 59.85 | 60.32 | 59.28 | 288,200 |
25 Aug 2023 | 60.30 | 60.35 | 59.17 | 59.85 | 58.82 | 338,800 |
24 Aug 2023 | 60.30 | 60.84 | 59.93 | 60.11 | 59.08 | 351,200 |
23 Aug 2023 | 59.16 | 60.51 | 59.10 | 60.41 | 59.37 | 281,600 |
22 Aug 2023 | 59.10 | 59.64 | 58.72 | 59.14 | 58.12 | 267,200 |
21 Aug 2023 | 60.58 | 60.73 | 59.01 | 59.16 | 58.14 | 283,600 |
18 Aug 2023 | 60.72 | 61.04 | 60.16 | 60.57 | 59.53 | 677,400 |
17 Aug 2023 | 62.14 | 62.34 | 60.98 | 61.10 | 60.05 | 264,900 |
16 Aug 2023 | 62.95 | 63.36 | 61.89 | 61.91 | 60.85 | 344,200 |
15 Aug 2023 | 63.44 | 63.66 | 62.51 | 63.13 | 62.04 | 361,900 |
14 Aug 2023 | 64.00 | 64.25 | 63.43 | 63.97 | 62.87 | 397,600 |
11 Aug 2023 | 63.25 | 64.17 | 63.08 | 64.08 | 62.98 | 406,000 |
10 Aug 2023 | 63.49 | 64.50 | 63.17 | 63.65 | 62.56 | 552,700 |
09 Aug 2023 | 62.48 | 63.46 | 62.42 | 63.00 | 61.92 | 337,500 |
08 Aug 2023 | 62.39 | 62.53 | 61.61 | 62.48 | 61.41 | 315,100 |
07 Aug 2023 | 62.74 | 63.40 | 62.36 | 63.12 | 62.03 | 331,200 |
04 Aug 2023 | 61.47 | 62.87 | 61.47 | 62.53 | 61.46 | 415,600 |
03 Aug 2023 | 62.19 | 62.19 | 61.02 | 61.50 | 60.44 | 518,100 |
02 Aug 2023 | 62.03 | 62.78 | 61.80 | 62.35 | 61.28 | 627,900 |
01 Aug 2023 | 63.20 | 63.54 | 62.71 | 62.83 | 61.75 | 410,600 |
31 Jul 2023 | 63.03 | 64.16 | 63.02 | 63.38 | 62.29 | 520,000 |
28 Jul 2023 | 63.19 | 63.41 | 62.36 | 62.71 | 61.63 | 633,300 |
27 Jul 2023 | 62.25 | 64.36 | 61.81 | 62.32 | 61.25 | 1,026,800 |
26 Jul 2023 | 58.85 | 60.07 | 58.85 | 59.79 | 58.76 | 673,700 |
25 Jul 2023 | 58.79 | 59.15 | 58.59 | 58.85 | 57.84 | 404,600 |
24 Jul 2023 | 59.02 | 59.30 | 58.70 | 58.79 | 57.78 | 323,300 |
21 Jul 2023 | 59.51 | 59.57 | 58.56 | 58.80 | 57.79 | 332,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |