Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 77.75 | 79.60 | 77.46 | 78.37 | 78.37 | 267,654 |
29 Nov 2023 | 76.56 | 78.09 | 75.67 | 77.86 | 77.86 | 286,618 |
28 Nov 2023 | 75.07 | 77.02 | 74.64 | 76.41 | 76.41 | 286,618 |
27 Nov 2023 | 75.31 | 76.23 | 74.06 | 74.86 | 74.86 | 289,562 |
24 Nov 2023 | 76.79 | 77.09 | 75.07 | 75.54 | 75.54 | 281,147 |
22 Nov 2023 | 77.77 | 77.97 | 73.79 | 77.10 | 77.10 | 389,325 |
21 Nov 2023 | 77.65 | 77.92 | 76.92 | 77.77 | 77.77 | 238,629 |
20 Nov 2023 | 75.65 | 78.22 | 75.65 | 77.60 | 77.60 | 270,638 |
17 Nov 2023 | 72.97 | 75.99 | 72.75 | 75.89 | 75.89 | 101,484 |
16 Nov 2023 | 76.60 | 76.63 | 72.16 | 72.90 | 72.90 | 125,165 |
15 Nov 2023 | 78.17 | 78.77 | 76.31 | 76.66 | 76.66 | 282,301 |
14 Nov 2023 | 78.53 | 79.77 | 77.79 | 78.26 | 78.26 | 263,002 |
13 Nov 2023 | 77.15 | 78.64 | 76.21 | 78.26 | 78.26 | 262,903 |
10 Nov 2023 | 75.59 | 77.73 | 75.31 | 77.17 | 77.17 | 266,998 |
09 Nov 2023 | 75.65 | 77.16 | 75.21 | 75.74 | 75.74 | 303,430 |
08 Nov 2023 | 77.12 | 77.53 | 74.91 | 75.33 | 75.33 | 429,647 |
07 Nov 2023 | 80.93 | 81.05 | 77.09 | 77.37 | 77.37 | 396,289 |
06 Nov 2023 | 81.13 | 82.24 | 80.66 | 80.82 | 80.82 | 271,131 |
02 Nov 2023 | 82.58 | 83.60 | 80.10 | 80.51 | 80.51 | 457,281 |
01 Nov 2023 | 80.82 | 82.83 | 80.22 | 82.46 | 82.46 | 307,122 |
31 Oct 2023 | 81.48 | 83.42 | 80.30 | 80.44 | 80.44 | 321,592 |
30 Oct 2023 | 82.59 | 83.37 | 80.74 | 81.02 | 81.02 | 346,007 |
29 Oct 2023 | 85.00 | 85.30 | 81.82 | 82.31 | 82.31 | 356,928 |
26 Oct 2023 | 83.53 | 85.90 | 83.10 | 85.54 | 85.54 | 333,760 |
25 Oct 2023 | 85.37 | 85.59 | 82.56 | 83.21 | 83.21 | 341,792 |
24 Oct 2023 | 83.69 | 85.56 | 82.08 | 85.39 | 85.39 | 429,459 |
23 Oct 2023 | 86.15 | 86.30 | 82.94 | 83.74 | 83.74 | 370,591 |
22 Oct 2023 | 88.00 | 88.29 | 85.35 | 85.49 | 85.49 | 315,517 |
19 Oct 2023 | 90.28 | 90.78 | 88.33 | 88.75 | 88.75 | 311,917 |
18 Oct 2023 | 88.24 | 90.68 | 86.60 | 89.37 | 89.37 | 72,058 |
17 Oct 2023 | 87.81 | 89.88 | 87.20 | 88.32 | 88.32 | 92,797 |
16 Oct 2023 | 87.06 | 87.75 | 85.60 | 86.66 | 86.66 | 197,124 |
15 Oct 2023 | 87.72 | 88.33 | 86.32 | 86.66 | 86.66 | 235,780 |
12 Oct 2023 | 83.51 | 87.83 | 83.35 | 87.69 | 87.69 | 356,863 |
11 Oct 2023 | 83.20 | 85.20 | 82.31 | 82.91 | 82.91 | 373,492 |
10 Oct 2023 | 85.96 | 86.51 | 83.11 | 83.49 | 83.49 | 425,395 |
09 Oct 2023 | 86.43 | 86.74 | 85.12 | 85.97 | 85.97 | 337,654 |
08 Oct 2023 | 85.25 | 87.24 | 84.67 | 86.38 | 86.38 | 435,037 |
05 Oct 2023 | 82.28 | 83.28 | 81.50 | 82.79 | 82.79 | 461,139 |
04 Oct 2023 | 84.45 | 84.92 | 82.15 | 82.31 | 82.31 | 465,997 |
03 Oct 2023 | 89.42 | 89.59 | 84.16 | 84.22 | 84.22 | 459,995 |
02 Oct 2023 | 88.67 | 90.27 | 87.76 | 89.23 | 89.23 | 350,659 |
01 Oct 2023 | 90.82 | 91.88 | 88.46 | 88.82 | 88.82 | 334,493 |
28 Sept 2023 | 91.76 | 93.10 | 90.35 | 90.79 | 90.79 | 355,782 |
27 Sept 2023 | 93.78 | 95.03 | 91.39 | 91.71 | 91.71 | 406,709 |
26 Sept 2023 | 90.53 | 94.17 | 90.40 | 93.68 | 93.68 | 504,630 |
25 Sept 2023 | 89.88 | 90.74 | 88.19 | 90.39 | 90.39 | 318,016 |
24 Sept 2023 | 90.55 | 90.83 | 89.03 | 89.68 | 89.68 | 328,369 |
21 Sept 2023 | 89.62 | 91.33 | 89.31 | 90.03 | 90.03 | 402,087 |
20 Sept 2023 | 89.30 | 90.98 | 88.37 | 89.63 | 89.63 | 351,032 |
19 Sept 2023 | 91.55 | 91.98 | 89.87 | 90.28 | 90.28 | 457,854 |
18 Sept 2023 | 92.22 | 93.74 | 91.07 | 91.20 | 91.20 | 94,597 |
17 Sept 2023 | 91.20 | 92.43 | 90.75 | 91.48 | 91.48 | 119,258 |
14 Sept 2023 | 90.67 | 91.23 | 89.22 | 90.77 | 90.77 | 315,003 |
13 Sept 2023 | 88.81 | 90.79 | 88.68 | 90.16 | 90.16 | 325,270 |
12 Sept 2023 | 88.75 | 89.64 | 88.29 | 88.52 | 88.52 | 345,972 |
11 Sept 2023 | 87.27 | 89.37 | 87.22 | 88.84 | 88.84 | 341,137 |
10 Sept 2023 | 87.40 | 88.15 | 86.71 | 87.29 | 87.29 | 292,388 |
07 Sept 2023 | 86.78 | 87.95 | 86.15 | 87.51 | 87.51 | 294,437 |
06 Sept 2023 | 87.54 | 87.74 | 86.39 | 86.87 | 86.87 | 270,736 |
05 Sept 2023 | 86.72 | 88.08 | 85.93 | 87.54 | 87.54 | 307,115 |
04 Sept 2023 | 86.06 | 88.07 | 85.02 | 86.69 | 86.69 | 452,908 |
31 Aug 2023 | 83.63 | 86.06 | 83.46 | 85.55 | 85.55 | 420,461 |
30 Aug 2023 | 81.70 | 83.69 | 81.48 | 83.63 | 83.63 | 368,848 |
29 Aug 2023 | 81.29 | 82.05 | 80.88 | 81.63 | 81.63 | 299,418 |
28 Aug 2023 | 79.98 | 81.41 | 79.34 | 81.16 | 81.16 | 284,168 |
27 Aug 2023 | 80.15 | 80.87 | 79.61 | 80.10 | 80.10 | 246,584 |
24 Aug 2023 | 78.88 | 80.45 | 78.14 | 79.83 | 79.83 | 411,409 |
23 Aug 2023 | 78.57 | 79.28 | 77.59 | 79.05 | 79.05 | 349,230 |
22 Aug 2023 | 79.64 | 79.91 | 77.62 | 78.89 | 78.89 | 378,146 |
21 Aug 2023 | 80.80 | 80.99 | 80.10 | 80.35 | 80.35 | 287,489 |
20 Aug 2023 | 81.43 | 82.47 | 80.61 | 80.72 | 80.72 | 115,874 |
17 Aug 2023 | 80.04 | 81.61 | 79.59 | 81.25 | 81.25 | 128,090 |
16 Aug 2023 | 79.25 | 81.08 | 78.95 | 80.39 | 80.39 | 235,581 |
15 Aug 2023 | 81.23 | 81.43 | 79.05 | 79.38 | 79.38 | 325,403 |
14 Aug 2023 | 82.52 | 82.91 | 80.40 | 80.99 | 80.99 | 303,207 |
13 Aug 2023 | 83.09 | 83.20 | 81.76 | 82.51 | 82.51 | 277,352 |
10 Aug 2023 | 82.83 | 83.81 | 82.23 | 83.19 | 83.19 | 331,254 |
09 Aug 2023 | 84.25 | 84.89 | 82.58 | 82.82 | 82.82 | 362,188 |
08 Aug 2023 | 82.88 | 84.65 | 82.67 | 84.40 | 84.40 | 478,140 |
07 Aug 2023 | 82.53 | 83.08 | 79.90 | 82.92 | 82.92 | 424,545 |
06 Aug 2023 | 82.82 | 83.30 | 81.52 | 81.94 | 81.94 | 293,036 |
03 Aug 2023 | 81.73 | 83.24 | 81.51 | 82.82 | 82.82 | 320,873 |
02 Aug 2023 | 79.77 | 81.86 | 78.69 | 81.55 | 81.55 | 402,641 |
01 Aug 2023 | 82.05 | 82.43 | 79.05 | 79.49 | 79.49 | 414,825 |
31 Jul 2023 | 81.73 | 82.22 | 80.59 | 81.37 | 81.37 | 307,859 |
30 Jul 2023 | 80.65 | 82.00 | 80.13 | 81.80 | 81.80 | 297,270 |
27 Jul 2023 | 79.84 | 80.71 | 79.07 | 80.58 | 80.58 | 299,547 |
26 Jul 2023 | 78.90 | 80.60 | 78.87 | 80.09 | 80.09 | 374,358 |
25 Jul 2023 | 79.34 | 79.77 | 78.55 | 78.78 | 78.78 | 322,031 |
24 Jul 2023 | 78.85 | 79.90 | 78.29 | 79.63 | 79.63 | 349,600 |
23 Jul 2023 | 77.01 | 79.28 | 76.44 | 78.74 | 78.74 | 368,285 |
20 Jul 2023 | 75.70 | 77.29 | 75.69 | 77.07 | 77.07 | 308,106 |
19 Jul 2023 | 75.35 | 76.15 | 74.72 | 75.63 | 75.63 | 340,962 |
18 Jul 2023 | 75.84 | 76.97 | 75.07 | 75.35 | 75.35 | 92,920 |
17 Jul 2023 | 74.18 | 75.96 | 73.88 | 75.75 | 75.75 | 125,092 |
16 Jul 2023 | 75.02 | 76.09 | 73.84 | 74.15 | 74.15 | 244,785 |
13 Jul 2023 | 77.16 | 77.30 | 75.11 | 75.42 | 75.42 | 299,576 |
12 Jul 2023 | 75.85 | 77.33 | 75.32 | 76.89 | 76.89 | 379,728 |
11 Jul 2023 | 74.83 | 76.15 | 74.67 | 75.75 | 75.75 | 352,887 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |