Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | 87.46 | 88.65 | 87.02 | 88.48 | 88.48 | 1,085,000 |
01 Dec 2023 | 85.85 | 88.42 | 85.47 | 88.04 | 88.04 | 1,598,500 |
30 Nov 2023 | 84.37 | 86.13 | 83.68 | 86.01 | 86.01 | 2,016,800 |
29 Nov 2023 | 82.68 | 84.33 | 82.50 | 84.07 | 84.07 | 1,262,600 |
28 Nov 2023 | 82.83 | 82.95 | 81.82 | 82.19 | 82.19 | 866,800 |
27 Nov 2023 | 82.35 | 83.11 | 81.59 | 82.64 | 82.64 | 1,594,300 |
24 Nov 2023 | 82.72 | 83.45 | 82.49 | 82.94 | 82.94 | 334,500 |
22 Nov 2023 | 83.17 | 83.60 | 82.27 | 82.33 | 82.33 | 653,700 |
21 Nov 2023 | 82.77 | 83.33 | 82.29 | 83.17 | 83.17 | 832,800 |
20 Nov 2023 | 83.39 | 83.93 | 82.03 | 83.06 | 83.06 | 2,369,600 |
17 Nov 2023 | 83.86 | 84.48 | 82.82 | 83.59 | 83.59 | 1,581,600 |
16 Nov 2023 | 83.46 | 84.58 | 82.71 | 83.36 | 83.36 | 1,167,300 |
15 Nov 2023 | 83.28 | 84.64 | 83.13 | 84.13 | 84.13 | 1,030,300 |
14 Nov 2023 | 81.48 | 83.47 | 80.92 | 83.14 | 83.14 | 813,900 |
13 Nov 2023 | 80.10 | 80.91 | 79.56 | 80.20 | 80.20 | 981,100 |
10 Nov 2023 | 79.99 | 80.54 | 79.23 | 80.42 | 80.42 | 1,038,300 |
09 Nov 2023 | 81.71 | 81.75 | 79.51 | 79.87 | 79.87 | 2,116,200 |
08 Nov 2023 | 81.37 | 81.99 | 80.87 | 81.21 | 81.21 | 1,471,800 |
07 Nov 2023 | 81.86 | 82.49 | 80.92 | 81.13 | 81.13 | 1,559,900 |
07 Nov 2023 | 0.24 Dividend | |||||
06 Nov 2023 | 83.12 | 83.98 | 82.18 | 82.56 | 82.32 | 1,524,200 |
03 Nov 2023 | 82.21 | 83.97 | 81.41 | 83.31 | 83.07 | 1,992,500 |
02 Nov 2023 | 81.65 | 82.82 | 80.36 | 81.03 | 80.79 | 1,553,700 |
01 Nov 2023 | 80.70 | 81.32 | 80.08 | 80.91 | 80.67 | 1,606,100 |
31 Oct 2023 | 80.46 | 81.29 | 80.06 | 80.60 | 80.37 | 1,192,100 |
30 Oct 2023 | 80.34 | 81.11 | 79.58 | 80.38 | 80.15 | 1,911,200 |
27 Oct 2023 | 81.33 | 81.33 | 78.86 | 79.52 | 79.29 | 1,257,500 |
26 Oct 2023 | 79.61 | 82.82 | 79.61 | 81.13 | 80.89 | 1,153,900 |
25 Oct 2023 | 81.01 | 81.73 | 78.97 | 79.27 | 79.04 | 1,295,700 |
24 Oct 2023 | 78.31 | 82.02 | 77.13 | 81.60 | 81.36 | 2,671,500 |
23 Oct 2023 | 77.83 | 78.22 | 76.60 | 77.02 | 76.80 | 1,390,900 |
20 Oct 2023 | 79.78 | 80.42 | 77.92 | 78.32 | 78.09 | 1,059,600 |
19 Oct 2023 | 80.48 | 81.32 | 79.49 | 79.89 | 79.66 | 979,500 |
18 Oct 2023 | 81.82 | 82.38 | 81.14 | 81.20 | 80.96 | 1,411,300 |
17 Oct 2023 | 80.14 | 83.11 | 80.05 | 82.71 | 82.47 | 930,800 |
16 Oct 2023 | 80.15 | 81.44 | 79.49 | 81.08 | 80.84 | 875,100 |
13 Oct 2023 | 80.63 | 81.11 | 78.51 | 79.36 | 79.13 | 970,600 |
12 Oct 2023 | 82.43 | 82.67 | 79.67 | 80.13 | 79.90 | 1,132,900 |
11 Oct 2023 | 84.99 | 85.87 | 83.25 | 83.87 | 83.63 | 857,200 |
10 Oct 2023 | 83.27 | 85.01 | 82.66 | 84.51 | 84.26 | 1,582,500 |
09 Oct 2023 | 81.71 | 84.20 | 80.00 | 83.70 | 83.46 | 1,755,600 |
06 Oct 2023 | 85.49 | 85.66 | 82.10 | 82.13 | 81.89 | 1,810,200 |
05 Oct 2023 | 87.48 | 88.04 | 84.65 | 85.57 | 85.32 | 1,212,300 |
04 Oct 2023 | 87.31 | 87.95 | 86.11 | 87.76 | 87.50 | 716,900 |
03 Oct 2023 | 87.12 | 88.29 | 86.20 | 86.81 | 86.56 | 688,700 |
02 Oct 2023 | 88.15 | 89.00 | 87.64 | 88.06 | 87.80 | 615,300 |
29 Sept 2023 | 89.30 | 89.83 | 88.30 | 88.48 | 88.22 | 688,800 |
28 Sept 2023 | 86.76 | 88.84 | 86.32 | 88.15 | 87.89 | 554,400 |
27 Sept 2023 | 86.07 | 87.72 | 85.43 | 86.58 | 86.33 | 879,200 |
26 Sept 2023 | 86.44 | 87.00 | 85.62 | 85.70 | 85.45 | 574,000 |
25 Sept 2023 | 87.00 | 87.49 | 86.26 | 87.08 | 86.83 | 573,600 |
22 Sept 2023 | 88.35 | 88.68 | 87.47 | 87.50 | 87.25 | 463,700 |
21 Sept 2023 | 90.10 | 90.10 | 88.29 | 88.35 | 88.09 | 702,400 |
20 Sept 2023 | 89.92 | 91.46 | 89.17 | 90.37 | 90.11 | 568,700 |
19 Sept 2023 | 90.38 | 91.03 | 89.27 | 89.71 | 89.45 | 624,300 |
18 Sept 2023 | 90.30 | 90.92 | 89.60 | 90.30 | 90.04 | 399,100 |
15 Sept 2023 | 91.57 | 92.34 | 89.71 | 90.34 | 90.08 | 1,162,500 |
14 Sept 2023 | 91.21 | 92.36 | 90.91 | 91.93 | 91.66 | 1,063,500 |
13 Sept 2023 | 89.08 | 91.56 | 88.47 | 90.26 | 90.00 | 988,600 |
12 Sept 2023 | 89.22 | 89.65 | 88.28 | 89.40 | 89.14 | 778,700 |
11 Sept 2023 | 90.73 | 91.59 | 89.10 | 89.34 | 89.08 | 1,266,100 |
08 Sept 2023 | 89.24 | 90.17 | 88.88 | 89.94 | 89.68 | 419,700 |
07 Sept 2023 | 90.04 | 90.90 | 88.86 | 88.95 | 88.69 | 888,800 |
06 Sept 2023 | 91.85 | 92.31 | 90.20 | 90.81 | 90.55 | 464,200 |
05 Sept 2023 | 92.92 | 92.97 | 91.20 | 92.05 | 91.78 | 846,800 |
01 Sept 2023 | 93.27 | 94.49 | 93.27 | 93.87 | 93.60 | 599,300 |
31 Aug 2023 | 92.74 | 93.18 | 92.49 | 92.66 | 92.39 | 480,000 |
30 Aug 2023 | 91.92 | 93.04 | 91.52 | 92.33 | 92.06 | 616,600 |
29 Aug 2023 | 90.06 | 91.80 | 89.35 | 91.65 | 91.38 | 745,000 |
28 Aug 2023 | 88.67 | 89.98 | 88.38 | 89.72 | 89.46 | 435,600 |
25 Aug 2023 | 89.15 | 89.35 | 87.91 | 88.53 | 88.27 | 451,100 |
24 Aug 2023 | 87.61 | 88.96 | 87.40 | 88.55 | 88.29 | 673,300 |
23 Aug 2023 | 87.88 | 87.91 | 87.30 | 87.90 | 87.64 | 723,100 |
22 Aug 2023 | 87.49 | 87.91 | 86.57 | 87.78 | 87.52 | 529,300 |
21 Aug 2023 | 87.84 | 88.08 | 86.26 | 87.37 | 87.12 | 1,384,900 |
18 Aug 2023 | 87.16 | 87.63 | 86.69 | 87.55 | 87.30 | 699,900 |
17 Aug 2023 | 88.17 | 89.23 | 87.62 | 87.94 | 87.68 | 598,700 |
16 Aug 2023 | 87.96 | 89.22 | 87.91 | 88.09 | 87.83 | 817,500 |
15 Aug 2023 | 88.41 | 89.25 | 88.10 | 88.15 | 87.89 | 510,600 |
14 Aug 2023 | 88.70 | 89.38 | 87.79 | 89.22 | 88.96 | 863,000 |
11 Aug 2023 | 88.70 | 89.28 | 88.38 | 88.99 | 88.73 | 610,100 |
10 Aug 2023 | 88.78 | 90.35 | 88.18 | 89.13 | 88.87 | 1,495,300 |
09 Aug 2023 | 88.83 | 89.45 | 88.21 | 88.46 | 88.20 | 853,500 |
09 Aug 2023 | 0.24 Dividend | |||||
08 Aug 2023 | 89.09 | 89.84 | 88.23 | 89.32 | 88.82 | 1,494,300 |
07 Aug 2023 | 90.83 | 91.01 | 89.68 | 90.26 | 89.76 | 566,500 |
04 Aug 2023 | 91.48 | 92.31 | 89.41 | 90.52 | 90.01 | 1,049,700 |
03 Aug 2023 | 90.59 | 92.97 | 90.04 | 91.52 | 91.01 | 1,873,200 |
02 Aug 2023 | 91.89 | 92.03 | 90.25 | 90.82 | 90.31 | 750,100 |
01 Aug 2023 | 91.97 | 93.59 | 90.85 | 92.97 | 92.45 | 1,102,400 |
31 Jul 2023 | 94.25 | 94.78 | 92.60 | 92.76 | 92.24 | 874,700 |
28 Jul 2023 | 94.22 | 95.13 | 93.38 | 94.41 | 93.88 | 1,282,700 |
27 Jul 2023 | 95.00 | 95.31 | 93.15 | 93.58 | 93.06 | 928,900 |
26 Jul 2023 | 95.76 | 95.92 | 93.50 | 94.08 | 93.55 | 1,908,800 |
25 Jul 2023 | 90.12 | 96.35 | 88.44 | 96.11 | 95.57 | 1,793,100 |
24 Jul 2023 | 90.78 | 91.04 | 89.98 | 90.52 | 90.01 | 1,451,100 |
21 Jul 2023 | 91.52 | 91.55 | 90.40 | 90.81 | 90.30 | 652,900 |
20 Jul 2023 | 91.58 | 91.73 | 90.01 | 91.54 | 91.03 | 960,100 |
19 Jul 2023 | 90.00 | 90.99 | 89.73 | 90.94 | 90.43 | 1,055,000 |
18 Jul 2023 | 89.29 | 90.00 | 88.40 | 89.98 | 89.48 | 1,175,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |