Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 79.55 | 79.63 | 78.80 | 78.88 | 78.88 | 984,422 |
04 Dec 2023 | 79.56 | 80.23 | 79.41 | 79.76 | 79.76 | 6,206,000 |
01 Dec 2023 | 79.09 | 80.08 | 78.76 | 79.99 | 79.99 | 5,100,900 |
30 Nov 2023 | 78.93 | 79.31 | 78.20 | 79.27 | 79.27 | 6,219,300 |
29 Nov 2023 | 78.75 | 79.77 | 78.61 | 78.86 | 78.86 | 4,260,400 |
28 Nov 2023 | 78.90 | 79.05 | 78.40 | 78.63 | 78.63 | 4,972,200 |
27 Nov 2023 | 78.77 | 79.31 | 78.24 | 79.00 | 79.00 | 7,252,900 |
24 Nov 2023 | 78.24 | 79.04 | 78.23 | 78.97 | 78.97 | 3,310,900 |
22 Nov 2023 | 78.90 | 79.34 | 78.01 | 78.37 | 78.37 | 6,004,700 |
21 Nov 2023 | 77.55 | 78.82 | 77.11 | 78.62 | 78.62 | 10,745,300 |
20 Nov 2023 | 75.31 | 75.64 | 74.66 | 75.16 | 75.16 | 8,670,100 |
17 Nov 2023 | 75.14 | 75.38 | 74.41 | 74.76 | 74.76 | 6,262,600 |
16 Nov 2023 | 74.30 | 75.15 | 74.20 | 74.88 | 74.88 | 9,048,600 |
15 Nov 2023 | 72.82 | 74.26 | 72.79 | 74.02 | 74.02 | 8,385,800 |
14 Nov 2023 | 72.37 | 73.34 | 72.08 | 72.59 | 72.59 | 6,478,100 |
13 Nov 2023 | 72.29 | 73.02 | 71.64 | 72.08 | 72.08 | 8,452,100 |
10 Nov 2023 | 70.43 | 70.83 | 69.32 | 70.68 | 70.68 | 7,557,500 |
09 Nov 2023 | 71.80 | 71.86 | 70.01 | 70.09 | 70.09 | 8,321,000 |
08 Nov 2023 | 72.79 | 72.96 | 71.14 | 71.71 | 71.71 | 6,767,100 |
07 Nov 2023 | 73.28 | 73.62 | 72.30 | 72.48 | 72.48 | 5,653,400 |
06 Nov 2023 | 72.65 | 73.53 | 72.54 | 73.42 | 73.42 | 5,916,500 |
03 Nov 2023 | 72.58 | 72.99 | 72.24 | 72.56 | 72.56 | 5,198,300 |
02 Nov 2023 | 70.98 | 72.15 | 70.95 | 72.09 | 72.09 | 6,330,200 |
01 Nov 2023 | 70.52 | 71.07 | 70.04 | 70.85 | 70.85 | 5,380,300 |
31 Oct 2023 | 69.91 | 70.95 | 69.91 | 70.56 | 70.56 | 10,770,200 |
30 Oct 2023 | 69.82 | 70.16 | 68.84 | 69.97 | 69.97 | 8,934,700 |
27 Oct 2023 | 71.08 | 71.42 | 69.04 | 69.43 | 69.43 | 10,009,100 |
26 Oct 2023 | 71.25 | 71.53 | 70.31 | 70.37 | 70.37 | 7,894,000 |
25 Oct 2023 | 71.75 | 72.44 | 70.95 | 71.40 | 71.40 | 7,462,700 |
24 Oct 2023 | 72.46 | 73.04 | 71.34 | 71.96 | 71.96 | 13,129,200 |
23 Oct 2023 | 72.68 | 73.78 | 72.11 | 72.39 | 72.39 | 7,133,300 |
20 Oct 2023 | 72.46 | 73.21 | 72.01 | 72.70 | 72.70 | 8,399,300 |
19 Oct 2023 | 72.64 | 72.86 | 71.70 | 72.35 | 72.35 | 7,048,400 |
18 Oct 2023 | 73.75 | 73.94 | 72.23 | 72.70 | 72.70 | 7,900,700 |
17 Oct 2023 | 71.50 | 73.24 | 71.33 | 72.81 | 72.81 | 7,936,400 |
16 Oct 2023 | 72.15 | 72.74 | 71.30 | 71.75 | 71.75 | 9,083,700 |
13 Oct 2023 | 71.26 | 72.32 | 70.97 | 71.96 | 71.96 | 8,168,800 |
12 Oct 2023 | 73.20 | 73.41 | 70.95 | 71.29 | 71.29 | 10,503,300 |
11 Oct 2023 | 75.69 | 75.89 | 72.41 | 72.89 | 72.89 | 8,881,200 |
10 Oct 2023 | 74.88 | 76.56 | 74.87 | 76.18 | 76.18 | 6,319,500 |
09 Oct 2023 | 75.66 | 75.87 | 74.35 | 75.13 | 75.13 | 7,825,500 |
06 Oct 2023 | 75.60 | 76.51 | 74.95 | 76.12 | 76.12 | 6,762,000 |
05 Oct 2023 | 76.38 | 76.78 | 75.50 | 76.15 | 76.15 | 7,235,900 |
04 Oct 2023 | 76.92 | 77.04 | 75.82 | 76.27 | 76.27 | 7,115,500 |
03 Oct 2023 | 77.28 | 77.39 | 76.00 | 76.54 | 76.54 | 5,741,000 |
02 Oct 2023 | 77.90 | 77.95 | 77.11 | 77.77 | 77.77 | 4,517,100 |
29 Sept 2023 | 79.18 | 80.31 | 77.84 | 78.36 | 78.36 | 6,308,800 |
28 Sept 2023 | 78.34 | 79.11 | 78.29 | 78.69 | 78.69 | 5,354,100 |
27 Sept 2023 | 79.05 | 79.15 | 77.44 | 78.22 | 78.22 | 7,418,600 |
26 Sept 2023 | 78.92 | 79.49 | 78.62 | 78.95 | 78.95 | 5,167,000 |
25 Sept 2023 | 80.00 | 80.26 | 79.51 | 79.97 | 79.97 | 3,799,700 |
22 Sept 2023 | 80.55 | 80.77 | 80.20 | 80.27 | 80.27 | 5,067,900 |
21 Sept 2023 | 80.61 | 81.17 | 80.19 | 80.46 | 80.46 | 5,620,800 |
21 Sept 2023 | 0.69 Dividend | |||||
20 Sept 2023 | 83.00 | 83.10 | 81.28 | 81.48 | 80.79 | 5,845,100 |
19 Sept 2023 | 82.84 | 82.99 | 81.78 | 82.63 | 81.93 | 4,655,500 |
18 Sept 2023 | 82.25 | 83.64 | 82.11 | 82.80 | 82.10 | 5,829,600 |
15 Sept 2023 | 82.00 | 82.39 | 81.57 | 81.77 | 81.08 | 9,067,900 |
14 Sept 2023 | 81.76 | 82.38 | 81.70 | 81.96 | 81.27 | 5,924,200 |
13 Sept 2023 | 81.25 | 81.40 | 80.59 | 81.32 | 80.63 | 3,520,900 |
12 Sept 2023 | 81.58 | 81.77 | 80.79 | 80.98 | 80.29 | 3,328,600 |
11 Sept 2023 | 80.33 | 81.53 | 80.11 | 81.40 | 80.71 | 4,763,700 |
08 Sept 2023 | 79.57 | 80.09 | 79.42 | 79.96 | 79.28 | 4,208,600 |
07 Sept 2023 | 80.90 | 81.20 | 79.80 | 79.93 | 79.25 | 4,276,600 |
06 Sept 2023 | 79.64 | 81.10 | 78.92 | 80.71 | 80.03 | 6,795,400 |
05 Sept 2023 | 81.88 | 82.02 | 80.17 | 80.20 | 79.52 | 5,612,100 |
01 Sept 2023 | 82.11 | 82.34 | 81.52 | 82.13 | 81.43 | 4,238,700 |
31 Aug 2023 | 82.40 | 82.72 | 81.50 | 81.50 | 80.81 | 4,423,200 |
30 Aug 2023 | 82.37 | 82.67 | 81.89 | 82.31 | 81.61 | 3,881,200 |
29 Aug 2023 | 81.69 | 82.10 | 81.28 | 82.08 | 81.38 | 3,757,900 |
28 Aug 2023 | 82.79 | 83.31 | 81.04 | 81.39 | 80.70 | 4,308,500 |
25 Aug 2023 | 81.52 | 82.49 | 81.23 | 82.19 | 81.49 | 4,441,400 |
24 Aug 2023 | 82.81 | 83.38 | 81.00 | 81.06 | 80.37 | 6,765,100 |
23 Aug 2023 | 84.67 | 84.94 | 83.31 | 83.68 | 82.97 | 5,268,300 |
22 Aug 2023 | 82.61 | 84.78 | 82.50 | 83.72 | 83.01 | 10,016,300 |
21 Aug 2023 | 81.73 | 82.29 | 81.23 | 81.61 | 80.92 | 4,722,000 |
18 Aug 2023 | 81.38 | 81.88 | 81.29 | 81.52 | 80.83 | 5,204,800 |
17 Aug 2023 | 82.29 | 82.35 | 81.41 | 81.56 | 80.87 | 4,848,300 |
16 Aug 2023 | 82.48 | 82.93 | 81.56 | 81.57 | 80.88 | 4,222,200 |
15 Aug 2023 | 82.97 | 83.32 | 82.61 | 82.84 | 82.14 | 3,842,400 |
14 Aug 2023 | 83.38 | 83.66 | 83.04 | 83.16 | 82.46 | 3,296,000 |
11 Aug 2023 | 82.86 | 83.70 | 82.75 | 83.45 | 82.74 | 3,591,000 |
10 Aug 2023 | 83.40 | 83.87 | 83.02 | 83.12 | 82.42 | 4,128,700 |
09 Aug 2023 | 82.27 | 83.67 | 82.14 | 82.94 | 82.24 | 4,535,800 |
08 Aug 2023 | 83.87 | 84.07 | 81.55 | 82.24 | 81.54 | 8,227,600 |
07 Aug 2023 | 84.38 | 84.80 | 84.24 | 84.72 | 84.00 | 3,361,600 |
04 Aug 2023 | 84.11 | 85.00 | 83.69 | 84.04 | 83.33 | 5,346,600 |
03 Aug 2023 | 85.00 | 85.31 | 84.43 | 84.49 | 83.77 | 4,413,900 |
02 Aug 2023 | 87.08 | 87.34 | 85.26 | 85.46 | 84.74 | 5,507,200 |
01 Aug 2023 | 87.30 | 87.83 | 87.20 | 87.68 | 86.94 | 3,514,200 |
31 Jul 2023 | 88.64 | 88.64 | 87.39 | 87.76 | 87.02 | 5,786,800 |
28 Jul 2023 | 88.95 | 89.26 | 88.20 | 88.25 | 87.50 | 3,446,300 |
27 Jul 2023 | 91.00 | 91.00 | 88.49 | 88.51 | 87.76 | 4,654,800 |
26 Jul 2023 | 88.56 | 90.54 | 88.51 | 90.40 | 89.63 | 5,472,600 |
25 Jul 2023 | 88.45 | 89.18 | 88.07 | 88.96 | 88.21 | 3,116,200 |
24 Jul 2023 | 89.09 | 89.56 | 88.75 | 88.76 | 88.01 | 3,930,200 |
21 Jul 2023 | 89.70 | 89.98 | 88.92 | 88.96 | 88.21 | 4,673,800 |
20 Jul 2023 | 87.25 | 89.49 | 87.13 | 89.35 | 88.59 | 5,982,100 |
19 Jul 2023 | 86.35 | 87.01 | 85.97 | 86.12 | 85.39 | 4,796,800 |
18 Jul 2023 | 86.13 | 86.63 | 84.10 | 86.60 | 85.87 | 5,697,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |