Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 91.38 | 92.36 | 91.38 | 92.33 | 92.33 | 394 |
30 Nov 2023 | 90.47 | 90.68 | 90.15 | 90.52 | 90.52 | 2,539 |
29 Nov 2023 | 90.50 | 90.77 | 90.32 | 90.56 | 90.56 | 2,753 |
28 Nov 2023 | 89.84 | 90.27 | 89.84 | 89.96 | 89.96 | 108 |
27 Nov 2023 | 90.02 | 90.25 | 89.73 | 90.25 | 90.25 | 2,684 |
24 Nov 2023 | 89.88 | 90.35 | 89.88 | 90.29 | 90.29 | 6,943 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 89.67 | 90.29 | 89.67 | 90.21 | 90.21 | 26,320 |
21 Nov 2023 | 89.57 | 89.99 | 89.55 | 89.68 | 89.68 | 2,263 |
20 Nov 2023 | 89.59 | 89.88 | 89.14 | 89.67 | 89.67 | 291 |
17 Nov 2023 | 89.85 | 89.95 | 89.53 | 89.60 | 89.60 | 377 |
16 Nov 2023 | 89.27 | 90.08 | 88.90 | 89.24 | 89.24 | 148,574 |
15 Nov 2023 | 89.04 | 89.72 | 88.81 | 89.34 | 89.34 | 2,967 |
14 Nov 2023 | 87.59 | 88.87 | 87.30 | 88.58 | 88.58 | 1,137 |
13 Nov 2023 | 86.61 | 86.64 | 85.64 | 86.26 | 86.26 | 641 |
10 Nov 2023 | 85.50 | 86.40 | 85.44 | 86.40 | 86.40 | 2,205 |
09 Nov 2023 | 86.01 | 86.03 | 85.07 | 85.07 | 85.07 | 414 |
08 Nov 2023 | 84.80 | 84.95 | 84.74 | 84.74 | 84.74 | 5,232 |
07 Nov 2023 | 84.15 | 84.67 | 84.15 | 84.22 | 84.22 | 884 |
06 Nov 2023 | 84.77 | 84.92 | 83.98 | 84.19 | 84.19 | 65,652 |
03 Nov 2023 | 84.47 | 85.05 | 84.37 | 85.05 | 85.05 | 1,059 |
02 Nov 2023 | 82.69 | 83.06 | 82.23 | 83.06 | 83.06 | 1,661 |
01 Nov 2023 | 80.57 | 81.48 | 80.57 | 81.48 | 81.48 | 1,821 |
31 Oct 2023 | 80.02 | 80.63 | 79.82 | 80.63 | 80.63 | 422 |
30 Oct 2023 | 79.66 | 80.09 | 79.39 | 80.09 | 80.09 | 93 |
27 Oct 2023 | 79.98 | 80.12 | 79.11 | 79.26 | 79.26 | 178 |
26 Oct 2023 | 79.94 | 80.89 | 79.51 | 80.53 | 80.53 | 277 |
25 Oct 2023 | 79.34 | 80.37 | 78.96 | 80.37 | 80.37 | 534 |
24 Oct 2023 | 79.52 | 79.89 | 78.90 | 78.90 | 78.90 | 540 |
23 Oct 2023 | 79.50 | 80.10 | 79.30 | 80.04 | 80.04 | 665 |
20 Oct 2023 | 80.94 | 80.94 | 79.63 | 79.63 | 79.63 | 717 |
19 Oct 2023 | 81.54 | 81.78 | 80.96 | 81.05 | 81.05 | 2,250 |
18 Oct 2023 | 82.88 | 82.94 | 82.00 | 82.30 | 82.30 | 4,740 |
17 Oct 2023 | 82.88 | 83.75 | 82.88 | 83.75 | 83.75 | 2,318 |
16 Oct 2023 | 82.78 | 83.72 | 82.75 | 83.39 | 83.39 | 2,141 |
13 Oct 2023 | 83.48 | 84.14 | 81.42 | 81.72 | 81.72 | 1,346 |
12 Oct 2023 | 85.16 | 85.16 | 83.73 | 83.73 | 83.73 | 1,366 |
11 Oct 2023 | 83.67 | 84.14 | 83.67 | 83.90 | 83.90 | 7,366 |
10 Oct 2023 | 83.63 | 84.17 | 83.32 | 83.73 | 83.73 | 5,040 |
09 Oct 2023 | 82.54 | 82.96 | 82.49 | 82.91 | 82.91 | 502 |
06 Oct 2023 | 82.35 | 83.45 | 82.28 | 83.41 | 83.41 | 2,083 |
05 Oct 2023 | 83.79 | 84.14 | 82.20 | 82.43 | 82.43 | 1,443 |
04 Oct 2023 | 82.41 | 82.67 | 82.31 | 82.52 | 82.52 | 239 |
03 Oct 2023 | 82.35 | 82.81 | 81.98 | 82.06 | 82.06 | 983 |
02 Oct 2023 | 83.36 | 83.62 | 82.26 | 82.54 | 82.54 | 1,170 |
29 Sept 2023 | 84.56 | 84.74 | 83.88 | 83.88 | 83.88 | 525 |
28 Sept 2023 | 82.41 | 84.35 | 82.41 | 84.27 | 84.27 | 2,255 |
27 Sept 2023 | 81.92 | 81.97 | 81.39 | 81.97 | 81.97 | 9,624 |
26 Sept 2023 | 82.72 | 82.78 | 81.24 | 81.33 | 81.33 | 2,096 |
25 Sept 2023 | 83.00 | 83.36 | 83.00 | 83.33 | 83.33 | 753 |
22 Sept 2023 | 83.55 | 83.86 | 83.55 | 83.86 | 83.86 | 31 |
21 Sept 2023 | 85.54 | 85.54 | 83.51 | 83.51 | 83.51 | 35,778 |
20 Sept 2023 | 86.64 | 86.64 | 86.35 | 86.35 | 86.35 | 1,440 |
19 Sept 2023 | 86.23 | 86.23 | 85.85 | 85.96 | 85.96 | 4,631 |
18 Sept 2023 | 85.43 | 86.39 | 85.43 | 86.30 | 86.30 | 1,395 |
18 Sept 2023 | 0.21 Dividend | |||||
15 Sept 2023 | 86.20 | 86.66 | 85.76 | 85.76 | 85.55 | 1,151 |
14 Sept 2023 | 86.90 | 86.90 | 86.16 | 86.68 | 86.47 | 420 |
13 Sept 2023 | 86.51 | 86.60 | 86.39 | 86.60 | 86.39 | 1,072 |
12 Sept 2023 | 86.21 | 86.79 | 86.21 | 86.70 | 86.49 | 1,707 |
11 Sept 2023 | 86.43 | 86.43 | 85.24 | 85.24 | 85.03 | 915 |
08 Sept 2023 | 86.62 | 86.62 | 85.94 | 85.97 | 85.76 | 641 |
07 Sept 2023 | 87.30 | 87.30 | 86.34 | 86.43 | 86.21 | 541 |
06 Sept 2023 | 87.91 | 88.67 | 87.91 | 87.99 | 87.77 | 320 |
05 Sept 2023 | 88.62 | 88.62 | 87.97 | 88.33 | 88.11 | 3,671 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 89.00 | 89.00 | 88.29 | 88.48 | 88.26 | 625 |
31 Aug 2023 | 88.60 | 88.60 | 88.24 | 88.53 | 88.31 | 610 |
30 Aug 2023 | 87.69 | 88.36 | 87.69 | 88.17 | 87.95 | 1,381 |
29 Aug 2023 | 86.59 | 87.55 | 86.59 | 87.55 | 87.33 | 1,290 |
25 Aug 2023 | 86.21 | 86.52 | 85.66 | 85.78 | 85.57 | 1,041 |
24 Aug 2023 | 86.30 | 86.67 | 85.79 | 85.79 | 85.58 | 522 |
23 Aug 2023 | 86.05 | 86.30 | 85.36 | 86.30 | 86.09 | 2,346 |
22 Aug 2023 | 85.47 | 86.22 | 85.47 | 85.56 | 85.35 | 22,812 |
21 Aug 2023 | 85.14 | 85.64 | 84.95 | 85.45 | 85.24 | 989 |
18 Aug 2023 | 84.56 | 85.40 | 84.56 | 85.35 | 85.14 | 953 |
17 Aug 2023 | 86.26 | 86.38 | 86.00 | 86.15 | 85.94 | 12,123 |
16 Aug 2023 | 86.35 | 86.58 | 86.35 | 86.46 | 86.25 | 713 |
15 Aug 2023 | 86.97 | 87.05 | 86.64 | 86.82 | 86.61 | 581 |
14 Aug 2023 | 87.08 | 87.59 | 87.08 | 87.59 | 87.37 | 825 |
11 Aug 2023 | 87.75 | 87.75 | 86.95 | 87.07 | 86.86 | 666 |
10 Aug 2023 | 88.71 | 89.31 | 88.18 | 88.18 | 87.97 | 1,413 |
09 Aug 2023 | 88.89 | 88.89 | 88.32 | 88.59 | 88.38 | 1,531 |
08 Aug 2023 | 88.42 | 88.42 | 87.90 | 88.42 | 88.20 | 1,777 |
07 Aug 2023 | 88.07 | 89.07 | 88.07 | 89.07 | 88.85 | 906 |
04 Aug 2023 | 88.68 | 88.74 | 87.72 | 88.52 | 88.30 | 527 |
03 Aug 2023 | 87.91 | 88.75 | 87.64 | 88.50 | 88.29 | 8,305 |
02 Aug 2023 | 87.89 | 88.77 | 87.89 | 88.46 | 88.24 | 4,054 |
01 Aug 2023 | 88.61 | 88.61 | 88.03 | 88.03 | 87.81 | 1,217 |
31 Jul 2023 | 87.57 | 88.57 | 87.57 | 88.50 | 88.28 | 3,719 |
28 Jul 2023 | 89.34 | 89.34 | 87.96 | 87.96 | 87.74 | 1,100 |
27 Jul 2023 | 89.55 | 90.22 | 89.39 | 89.68 | 89.46 | 926 |
26 Jul 2023 | 86.43 | 88.11 | 86.43 | 87.90 | 87.68 | 1,506 |
25 Jul 2023 | 83.41 | 84.66 | 83.41 | 84.66 | 84.45 | 1,088 |
24 Jul 2023 | 83.92 | 84.20 | 83.23 | 83.25 | 83.04 | 668 |
21 Jul 2023 | 84.18 | 84.41 | 83.66 | 84.19 | 83.98 | 588 |
20 Jul 2023 | 84.99 | 85.12 | 84.46 | 84.75 | 84.54 | 12,802 |
19 Jul 2023 | 85.15 | 85.22 | 84.52 | 84.74 | 84.53 | 763 |
18 Jul 2023 | 84.88 | 85.48 | 84.88 | 85.08 | 84.87 | 3,351 |
17 Jul 2023 | 84.57 | 84.76 | 84.30 | 84.76 | 84.56 | 570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |