Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 82.19 | 82.87 | 80.45 | 80.74 | 80.74 | 2,339,471 |
04 Dec 2023 | 83.61 | 84.62 | 82.70 | 82.83 | 82.83 | 1,841,200 |
01 Dec 2023 | 82.50 | 84.03 | 81.93 | 84.01 | 84.01 | 2,653,700 |
30 Nov 2023 | 82.37 | 83.35 | 81.83 | 82.84 | 82.84 | 2,790,300 |
29 Nov 2023 | 83.48 | 84.15 | 82.03 | 82.27 | 82.27 | 1,638,000 |
28 Nov 2023 | 82.08 | 82.97 | 81.31 | 81.95 | 81.95 | 1,644,600 |
27 Nov 2023 | 82.72 | 83.39 | 81.78 | 81.81 | 81.81 | 1,912,700 |
24 Nov 2023 | 82.01 | 83.49 | 82.01 | 83.11 | 83.11 | 1,170,700 |
22 Nov 2023 | 81.68 | 82.87 | 81.16 | 81.63 | 81.63 | 2,181,600 |
21 Nov 2023 | 80.27 | 81.16 | 79.91 | 80.83 | 80.83 | 2,301,100 |
20 Nov 2023 | 81.18 | 81.90 | 80.30 | 81.46 | 81.46 | 1,994,600 |
17 Nov 2023 | 79.99 | 81.56 | 79.59 | 81.18 | 81.18 | 3,003,700 |
16 Nov 2023 | 79.75 | 80.38 | 78.00 | 79.15 | 79.15 | 2,889,600 |
15 Nov 2023 | 79.18 | 80.86 | 79.17 | 80.29 | 80.29 | 2,949,800 |
14 Nov 2023 | 77.59 | 80.57 | 77.42 | 79.41 | 79.41 | 3,072,900 |
13 Nov 2023 | 75.58 | 76.38 | 74.63 | 75.43 | 75.43 | 2,468,600 |
10 Nov 2023 | 73.11 | 76.63 | 72.80 | 75.93 | 75.93 | 4,254,100 |
09 Nov 2023 | 74.14 | 74.99 | 72.74 | 72.81 | 72.81 | 3,059,200 |
08 Nov 2023 | 75.90 | 76.46 | 73.26 | 73.96 | 73.96 | 3,414,100 |
07 Nov 2023 | 74.52 | 75.98 | 73.20 | 75.72 | 75.72 | 2,828,900 |
06 Nov 2023 | 78.08 | 78.35 | 73.86 | 74.45 | 74.45 | 4,262,500 |
03 Nov 2023 | 79.95 | 80.35 | 76.21 | 77.50 | 77.50 | 6,142,900 |
02 Nov 2023 | 78.26 | 80.74 | 71.01 | 77.20 | 77.20 | 10,208,500 |
01 Nov 2023 | 87.47 | 87.48 | 84.03 | 86.08 | 86.08 | 2,958,000 |
31 Oct 2023 | 86.49 | 87.61 | 85.84 | 87.20 | 87.20 | 2,636,200 |
30 Oct 2023 | 87.19 | 87.22 | 85.24 | 86.39 | 86.39 | 2,989,000 |
27 Oct 2023 | 89.02 | 89.05 | 85.55 | 86.01 | 86.01 | 2,189,000 |
26 Oct 2023 | 90.01 | 91.38 | 89.10 | 89.39 | 89.39 | 2,305,900 |
25 Oct 2023 | 90.00 | 90.26 | 88.42 | 89.37 | 89.37 | 1,534,600 |
24 Oct 2023 | 89.93 | 91.33 | 89.65 | 90.79 | 90.79 | 1,217,000 |
23 Oct 2023 | 91.21 | 92.14 | 89.41 | 89.65 | 89.65 | 1,935,900 |
20 Oct 2023 | 90.59 | 92.99 | 89.83 | 92.00 | 92.00 | 2,973,100 |
19 Oct 2023 | 93.00 | 93.41 | 89.84 | 90.25 | 90.25 | 2,828,900 |
18 Oct 2023 | 95.22 | 95.22 | 91.77 | 92.01 | 92.01 | 1,867,600 |
17 Oct 2023 | 95.73 | 98.28 | 95.51 | 96.58 | 96.58 | 1,861,100 |
16 Oct 2023 | 95.78 | 97.89 | 95.78 | 96.63 | 96.63 | 1,097,000 |
13 Oct 2023 | 96.72 | 96.72 | 94.12 | 94.96 | 94.96 | 1,063,300 |
12 Oct 2023 | 98.95 | 99.31 | 96.28 | 97.00 | 97.00 | 1,646,300 |
11 Oct 2023 | 98.60 | 99.11 | 97.81 | 98.92 | 98.92 | 851,400 |
10 Oct 2023 | 97.23 | 98.91 | 97.06 | 98.12 | 98.12 | 925,800 |
09 Oct 2023 | 95.29 | 97.26 | 94.87 | 96.84 | 96.84 | 844,600 |
06 Oct 2023 | 92.80 | 98.20 | 92.64 | 96.97 | 96.97 | 1,965,700 |
05 Oct 2023 | 95.97 | 96.39 | 92.72 | 94.06 | 94.06 | 1,497,200 |
04 Oct 2023 | 94.33 | 96.89 | 94.12 | 96.46 | 96.46 | 1,790,800 |
03 Oct 2023 | 96.29 | 96.82 | 94.09 | 94.57 | 94.57 | 1,493,900 |
02 Oct 2023 | 98.12 | 98.85 | 96.68 | 97.25 | 97.25 | 1,145,700 |
29 Sept 2023 | 100.43 | 100.88 | 98.47 | 98.59 | 98.59 | 1,205,200 |
28 Sept 2023 | 95.65 | 99.60 | 95.47 | 99.14 | 99.14 | 1,602,100 |
27 Sept 2023 | 97.23 | 97.51 | 95.00 | 95.86 | 95.86 | 1,162,500 |
26 Sept 2023 | 98.05 | 99.11 | 96.10 | 96.45 | 96.45 | 1,182,000 |
25 Sept 2023 | 97.01 | 99.24 | 97.01 | 99.08 | 99.08 | 1,360,400 |
22 Sept 2023 | 98.43 | 99.26 | 97.63 | 97.93 | 97.93 | 1,812,700 |
21 Sept 2023 | 100.52 | 100.77 | 97.88 | 97.90 | 97.90 | 1,601,500 |
20 Sept 2023 | 103.32 | 104.72 | 101.77 | 101.85 | 101.85 | 1,102,300 |
19 Sept 2023 | 101.07 | 102.86 | 100.42 | 102.57 | 102.57 | 1,422,100 |
18 Sept 2023 | 101.56 | 102.51 | 100.90 | 101.39 | 101.39 | 1,606,700 |
15 Sept 2023 | 101.87 | 103.74 | 101.77 | 102.46 | 102.46 | 4,736,200 |
14 Sept 2023 | 101.93 | 102.49 | 99.99 | 102.29 | 102.29 | 2,162,600 |
13 Sept 2023 | 103.43 | 103.89 | 100.61 | 101.29 | 101.29 | 2,162,800 |
12 Sept 2023 | 99.04 | 103.17 | 98.93 | 102.67 | 102.67 | 2,325,800 |
11 Sept 2023 | 102.13 | 102.14 | 99.52 | 99.77 | 99.77 | 1,454,200 |
08 Sept 2023 | 100.95 | 100.95 | 99.06 | 100.48 | 100.48 | 1,645,800 |
07 Sept 2023 | 100.86 | 101.77 | 99.93 | 100.68 | 100.68 | 1,397,500 |
06 Sept 2023 | 103.25 | 104.55 | 102.04 | 102.35 | 102.35 | 1,514,300 |
05 Sept 2023 | 103.80 | 104.30 | 102.64 | 103.16 | 103.16 | 1,748,000 |
01 Sept 2023 | 101.94 | 104.59 | 101.73 | 104.49 | 104.49 | 1,621,100 |
31 Aug 2023 | 102.06 | 102.37 | 101.33 | 101.45 | 101.45 | 2,026,300 |
30 Aug 2023 | 100.41 | 102.05 | 100.22 | 101.64 | 101.64 | 1,672,200 |
29 Aug 2023 | 98.44 | 101.01 | 98.14 | 100.82 | 100.82 | 1,186,500 |
28 Aug 2023 | 99.18 | 100.00 | 98.64 | 98.87 | 98.87 | 2,033,600 |
25 Aug 2023 | 97.14 | 98.23 | 95.92 | 97.61 | 97.61 | 1,486,900 |
24 Aug 2023 | 97.63 | 98.65 | 96.28 | 96.36 | 96.36 | 1,010,200 |
23 Aug 2023 | 96.07 | 98.31 | 95.57 | 98.08 | 98.08 | 1,204,800 |
22 Aug 2023 | 96.87 | 97.23 | 95.90 | 96.13 | 96.13 | 1,169,900 |
21 Aug 2023 | 96.67 | 97.46 | 95.74 | 96.56 | 96.56 | 1,185,800 |
18 Aug 2023 | 95.00 | 96.94 | 94.83 | 95.88 | 95.88 | 1,470,500 |
17 Aug 2023 | 96.21 | 97.13 | 95.38 | 96.06 | 96.06 | 2,244,200 |
16 Aug 2023 | 96.43 | 96.78 | 95.18 | 95.62 | 95.62 | 1,636,100 |
15 Aug 2023 | 98.35 | 98.80 | 97.07 | 97.30 | 97.30 | 2,465,400 |
14 Aug 2023 | 97.69 | 99.46 | 97.03 | 99.43 | 99.43 | 1,886,500 |
11 Aug 2023 | 101.84 | 102.58 | 97.59 | 98.70 | 98.70 | 2,761,300 |
10 Aug 2023 | 104.78 | 105.78 | 102.06 | 103.18 | 103.18 | 1,682,700 |
09 Aug 2023 | 105.55 | 105.70 | 103.74 | 104.32 | 104.32 | 1,891,200 |
08 Aug 2023 | 104.88 | 106.35 | 104.02 | 106.32 | 106.32 | 1,733,300 |
07 Aug 2023 | 108.05 | 108.05 | 106.30 | 107.15 | 107.15 | 1,687,500 |
04 Aug 2023 | 110.72 | 110.88 | 106.67 | 106.80 | 106.80 | 2,490,200 |
03 Aug 2023 | 111.52 | 113.14 | 109.46 | 109.58 | 109.58 | 3,788,400 |
02 Aug 2023 | 108.21 | 109.08 | 106.21 | 106.28 | 106.28 | 2,324,500 |
01 Aug 2023 | 108.80 | 109.77 | 108.14 | 109.49 | 109.49 | 1,408,500 |
31 Jul 2023 | 108.93 | 110.06 | 108.74 | 109.49 | 109.49 | 1,321,400 |
28 Jul 2023 | 110.80 | 111.07 | 108.92 | 109.17 | 109.17 | 1,273,900 |
27 Jul 2023 | 112.00 | 112.25 | 109.03 | 109.25 | 109.25 | 2,323,800 |
26 Jul 2023 | 109.74 | 111.27 | 109.15 | 110.39 | 110.39 | 1,255,100 |
25 Jul 2023 | 108.99 | 110.23 | 108.52 | 109.90 | 109.90 | 1,142,300 |
24 Jul 2023 | 109.50 | 110.98 | 108.87 | 109.43 | 109.43 | 1,096,300 |
21 Jul 2023 | 110.04 | 110.33 | 108.05 | 109.24 | 109.24 | 1,394,400 |
20 Jul 2023 | 109.81 | 110.20 | 108.21 | 108.62 | 108.62 | 1,366,800 |
19 Jul 2023 | 108.93 | 110.60 | 108.31 | 110.38 | 110.38 | 1,925,000 |
18 Jul 2023 | 108.60 | 109.34 | 107.59 | 108.94 | 108.94 | 1,965,700 |
17 Jul 2023 | 110.09 | 110.69 | 108.78 | 109.23 | 109.23 | 1,037,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |