Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 68.40 | 68.86 | 66.73 | 66.84 | 66.84 | 530,721 |
04 Dec 2023 | 69.00 | 69.27 | 68.16 | 68.68 | 68.68 | 403,100 |
01 Dec 2023 | 68.14 | 70.18 | 68.00 | 69.77 | 69.77 | 499,700 |
30 Nov 2023 | 69.06 | 70.47 | 68.18 | 68.60 | 68.60 | 784,700 |
29 Nov 2023 | 69.81 | 70.00 | 68.15 | 68.34 | 68.34 | 572,800 |
28 Nov 2023 | 69.73 | 70.24 | 68.18 | 69.31 | 69.31 | 722,800 |
27 Nov 2023 | 68.56 | 69.11 | 67.66 | 68.98 | 68.98 | 981,200 |
24 Nov 2023 | 67.39 | 69.31 | 67.01 | 69.04 | 69.04 | 440,900 |
22 Nov 2023 | 65.73 | 67.47 | 64.99 | 67.23 | 67.23 | 883,600 |
21 Nov 2023 | 66.91 | 67.79 | 66.44 | 67.22 | 67.22 | 723,400 |
20 Nov 2023 | 69.00 | 69.87 | 67.17 | 67.18 | 67.18 | 591,800 |
17 Nov 2023 | 67.12 | 68.46 | 67.12 | 68.22 | 68.22 | 739,000 |
16 Nov 2023 | 67.54 | 68.38 | 65.33 | 66.37 | 66.37 | 875,700 |
15 Nov 2023 | 70.47 | 70.96 | 68.51 | 68.55 | 68.55 | 704,200 |
14 Nov 2023 | 70.37 | 71.09 | 68.51 | 70.30 | 70.30 | 777,000 |
13 Nov 2023 | 68.48 | 69.68 | 67.93 | 69.19 | 69.19 | 569,600 |
10 Nov 2023 | 68.66 | 69.41 | 68.06 | 68.60 | 68.60 | 550,500 |
09 Nov 2023 | 68.00 | 70.23 | 67.21 | 67.64 | 67.64 | 858,200 |
08 Nov 2023 | 64.57 | 66.50 | 64.18 | 66.40 | 66.40 | 1,150,300 |
07 Nov 2023 | 67.24 | 67.73 | 63.21 | 65.42 | 65.42 | 1,478,100 |
06 Nov 2023 | 69.72 | 69.75 | 66.94 | 66.96 | 66.96 | 918,200 |
03 Nov 2023 | 68.95 | 69.33 | 68.03 | 69.13 | 69.13 | 630,300 |
02 Nov 2023 | 68.40 | 69.24 | 66.69 | 68.95 | 68.95 | 1,025,400 |
01 Nov 2023 | 66.47 | 69.08 | 66.45 | 67.79 | 67.79 | 943,300 |
31 Oct 2023 | 66.04 | 66.86 | 65.27 | 66.04 | 66.04 | 696,900 |
30 Oct 2023 | 66.67 | 67.25 | 65.18 | 66.13 | 66.13 | 609,100 |
27 Oct 2023 | 66.00 | 67.00 | 65.24 | 66.30 | 66.30 | 696,500 |
26 Oct 2023 | 66.04 | 67.08 | 65.23 | 65.78 | 65.78 | 475,000 |
25 Oct 2023 | 67.96 | 68.65 | 66.39 | 66.88 | 66.88 | 805,900 |
24 Oct 2023 | 68.39 | 68.74 | 67.50 | 68.22 | 68.22 | 644,500 |
23 Oct 2023 | 68.51 | 69.08 | 67.39 | 68.11 | 68.11 | 648,700 |
20 Oct 2023 | 70.83 | 71.43 | 67.79 | 69.23 | 69.23 | 980,800 |
19 Oct 2023 | 70.00 | 72.13 | 69.22 | 71.18 | 71.18 | 740,400 |
18 Oct 2023 | 72.18 | 72.80 | 70.31 | 70.61 | 70.61 | 565,300 |
17 Oct 2023 | 71.55 | 72.71 | 71.18 | 72.30 | 72.30 | 501,000 |
16 Oct 2023 | 73.72 | 73.72 | 70.82 | 71.66 | 71.66 | 671,500 |
13 Oct 2023 | 72.23 | 73.94 | 71.95 | 73.58 | 73.58 | 560,300 |
12 Oct 2023 | 73.01 | 73.53 | 70.73 | 71.11 | 71.11 | 778,700 |
11 Oct 2023 | 72.17 | 73.23 | 71.49 | 72.43 | 72.43 | 443,000 |
10 Oct 2023 | 73.00 | 73.78 | 72.54 | 73.11 | 73.11 | 530,300 |
09 Oct 2023 | 73.41 | 73.87 | 71.72 | 72.96 | 72.96 | 528,200 |
06 Oct 2023 | 70.43 | 72.94 | 70.06 | 71.68 | 71.68 | 576,100 |
05 Oct 2023 | 69.00 | 70.68 | 69.00 | 70.59 | 70.59 | 577,200 |
04 Oct 2023 | 70.99 | 71.07 | 69.03 | 69.92 | 69.92 | 737,500 |
03 Oct 2023 | 72.42 | 73.71 | 71.18 | 72.23 | 72.23 | 599,900 |
02 Oct 2023 | 74.07 | 74.92 | 72.44 | 72.96 | 72.96 | 500,100 |
29 Sept 2023 | 76.47 | 76.60 | 74.11 | 74.98 | 74.98 | 856,000 |
28 Sept 2023 | 76.90 | 77.27 | 75.72 | 76.34 | 76.34 | 553,000 |
27 Sept 2023 | 77.28 | 77.49 | 76.00 | 77.03 | 77.03 | 667,000 |
26 Sept 2023 | 75.24 | 76.59 | 75.03 | 75.12 | 75.12 | 545,600 |
25 Sept 2023 | 74.00 | 77.01 | 73.61 | 76.39 | 76.39 | 692,300 |
22 Sept 2023 | 73.73 | 74.83 | 73.23 | 74.16 | 74.16 | 487,900 |
21 Sept 2023 | 74.57 | 75.01 | 72.63 | 73.00 | 73.00 | 760,700 |
20 Sept 2023 | 74.50 | 76.63 | 74.17 | 74.77 | 74.77 | 723,000 |
19 Sept 2023 | 77.07 | 77.99 | 74.60 | 74.62 | 74.62 | 881,900 |
18 Sept 2023 | 75.85 | 76.71 | 75.71 | 76.11 | 76.11 | 556,000 |
15 Sept 2023 | 75.89 | 77.00 | 75.57 | 75.68 | 75.68 | 1,860,200 |
14 Sept 2023 | 75.45 | 76.54 | 74.64 | 75.84 | 75.84 | 866,800 |
13 Sept 2023 | 75.44 | 75.89 | 73.37 | 73.91 | 73.91 | 611,400 |
12 Sept 2023 | 73.14 | 75.65 | 72.76 | 75.33 | 75.33 | 721,500 |
11 Sept 2023 | 72.14 | 73.32 | 71.64 | 72.02 | 72.02 | 676,300 |
08 Sept 2023 | 72.35 | 73.40 | 71.50 | 71.59 | 71.59 | 802,800 |
07 Sept 2023 | 73.84 | 74.38 | 71.76 | 72.21 | 72.21 | 727,300 |
06 Sept 2023 | 75.69 | 76.55 | 74.15 | 74.26 | 74.26 | 825,200 |
05 Sept 2023 | 77.48 | 78.92 | 75.82 | 76.05 | 76.05 | 1,145,600 |
01 Sept 2023 | 76.81 | 77.54 | 75.37 | 76.28 | 76.28 | 913,000 |
31 Aug 2023 | 75.58 | 76.36 | 74.58 | 75.32 | 75.32 | 569,700 |
30 Aug 2023 | 73.85 | 76.33 | 73.40 | 75.57 | 75.57 | 827,100 |
29 Aug 2023 | 73.07 | 74.21 | 71.57 | 73.62 | 73.62 | 479,300 |
28 Aug 2023 | 73.52 | 74.69 | 72.89 | 73.05 | 73.05 | 567,500 |
25 Aug 2023 | 73.40 | 74.01 | 72.52 | 73.44 | 73.44 | 532,000 |
24 Aug 2023 | 73.32 | 74.04 | 72.54 | 72.59 | 72.59 | 489,300 |
23 Aug 2023 | 72.28 | 74.16 | 71.15 | 73.83 | 73.83 | 678,500 |
22 Aug 2023 | 74.20 | 74.49 | 72.85 | 73.25 | 73.25 | 568,000 |
21 Aug 2023 | 75.49 | 76.46 | 72.63 | 74.22 | 74.22 | 686,700 |
18 Aug 2023 | 72.60 | 75.03 | 72.32 | 74.92 | 74.92 | 808,600 |
17 Aug 2023 | 74.87 | 75.16 | 73.74 | 74.08 | 74.08 | 1,557,500 |
16 Aug 2023 | 73.97 | 75.17 | 73.14 | 73.58 | 73.58 | 860,600 |
15 Aug 2023 | 73.93 | 74.34 | 72.31 | 73.26 | 73.26 | 779,900 |
14 Aug 2023 | 74.84 | 75.28 | 73.57 | 74.59 | 74.59 | 686,000 |
11 Aug 2023 | 73.89 | 75.68 | 73.00 | 75.34 | 75.34 | 1,163,700 |
10 Aug 2023 | 74.06 | 75.10 | 72.92 | 72.95 | 72.95 | 916,500 |
09 Aug 2023 | 74.55 | 75.23 | 73.47 | 74.23 | 74.23 | 1,754,500 |
08 Aug 2023 | 72.00 | 74.04 | 69.52 | 73.63 | 73.63 | 3,768,500 |
07 Aug 2023 | 76.40 | 76.69 | 74.56 | 75.38 | 75.38 | 838,800 |
04 Aug 2023 | 77.00 | 77.54 | 75.66 | 76.23 | 76.23 | 783,500 |
03 Aug 2023 | 74.63 | 77.40 | 74.33 | 76.61 | 76.61 | 808,300 |
02 Aug 2023 | 74.64 | 75.24 | 71.66 | 74.96 | 74.96 | 1,315,700 |
01 Aug 2023 | 75.63 | 76.54 | 74.01 | 75.92 | 75.92 | 1,349,200 |
31 Jul 2023 | 76.83 | 77.77 | 76.50 | 76.80 | 76.80 | 818,000 |
28 Jul 2023 | 74.52 | 75.94 | 74.31 | 75.74 | 75.74 | 549,200 |
27 Jul 2023 | 75.69 | 75.99 | 73.99 | 74.20 | 74.20 | 694,600 |
26 Jul 2023 | 75.00 | 76.29 | 74.73 | 74.98 | 74.98 | 1,238,100 |
25 Jul 2023 | 75.00 | 76.63 | 73.66 | 75.85 | 75.85 | 811,200 |
24 Jul 2023 | 74.21 | 76.24 | 74.21 | 75.60 | 75.60 | 862,700 |
21 Jul 2023 | 73.21 | 74.15 | 72.52 | 74.00 | 74.00 | 873,100 |
20 Jul 2023 | 72.62 | 74.06 | 72.42 | 73.03 | 73.03 | 1,191,900 |
19 Jul 2023 | 71.85 | 73.02 | 71.07 | 72.33 | 72.33 | 1,032,600 |
18 Jul 2023 | 70.30 | 72.59 | 70.28 | 71.63 | 71.63 | 882,600 |
17 Jul 2023 | 67.72 | 70.12 | 67.44 | 69.77 | 69.77 | 543,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |