Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 80.86 | 81.02 | 80.61 | 81.02 | 81.02 | 55 |
04 Dec 2023 | 80.67 | 82.02 | 80.67 | 81.90 | 81.90 | 87 |
01 Dec 2023 | 79.12 | 81.20 | 79.12 | 81.15 | 81.15 | 182 |
30 Nov 2023 | 79.72 | 79.72 | 78.52 | 78.73 | 78.73 | 205 |
29 Nov 2023 | 79.81 | 80.43 | 79.26 | 79.26 | 79.26 | 13 |
28 Nov 2023 | 78.70 | 79.13 | 78.43 | 79.13 | 79.13 | 1,151 |
27 Nov 2023 | 78.61 | 78.99 | 78.61 | 78.99 | 78.99 | - |
24 Nov 2023 | 78.58 | 78.86 | 78.51 | 78.86 | 78.86 | 116 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 78.76 | 78.89 | 78.26 | 78.43 | 78.43 | 821 |
21 Nov 2023 | 77.02 | 78.24 | 77.02 | 78.24 | 78.24 | 1,020 |
20 Nov 2023 | 77.89 | 78.05 | 77.58 | 77.64 | 77.64 | 1,612 |
17 Nov 2023 | 78.58 | 79.05 | 77.59 | 77.60 | 77.60 | 350 |
16 Nov 2023 | 78.67 | 78.82 | 77.46 | 77.65 | 77.65 | 395 |
15 Nov 2023 | 77.82 | 78.80 | 77.82 | 78.33 | 78.33 | 671 |
14 Nov 2023 | 77.90 | 79.98 | 77.63 | 79.00 | 79.00 | 452 |
13 Nov 2023 | 73.21 | 73.21 | 72.34 | 72.34 | 72.34 | 526 |
10 Nov 2023 | 72.36 | 73.50 | 71.87 | 73.50 | 73.50 | 157 |
09 Nov 2023 | 74.00 | 74.02 | 73.91 | 73.91 | 73.91 | 560 |
08 Nov 2023 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 3 |
07 Nov 2023 | 74.68 | 74.68 | 74.25 | 74.39 | 74.39 | 1,056 |
06 Nov 2023 | 76.01 | 76.08 | 74.89 | 74.91 | 74.91 | 40,728 |
03 Nov 2023 | 73.58 | 76.37 | 73.58 | 75.81 | 75.81 | 9,256 |
02 Nov 2023 | 72.45 | 72.52 | 71.33 | 71.58 | 71.58 | 1,523 |
01 Nov 2023 | 69.79 | 70.13 | 69.65 | 69.65 | 69.65 | 1 |
31 Oct 2023 | 68.71 | 70.03 | 68.15 | 69.78 | 69.78 | 784 |
30 Oct 2023 | 66.77 | 67.77 | 66.16 | 67.70 | 67.70 | 1,209 |
27 Oct 2023 | 65.36 | 65.83 | 64.61 | 65.70 | 65.70 | 773 |
26 Oct 2023 | 65.88 | 66.73 | 65.88 | 66.63 | 66.63 | 18 |
25 Oct 2023 | 65.95 | 65.95 | 64.92 | 65.57 | 65.57 | 221 |
24 Oct 2023 | 67.46 | 68.04 | 66.96 | 66.96 | 66.96 | 1,209 |
23 Oct 2023 | 66.71 | 67.70 | 66.16 | 67.45 | 67.45 | 57 |
20 Oct 2023 | 68.19 | 68.28 | 67.00 | 67.97 | 67.97 | 571 |
19 Oct 2023 | 69.80 | 69.95 | 69.03 | 69.03 | 69.03 | 1,311 |
18 Oct 2023 | 70.89 | 71.54 | 69.40 | 70.00 | 70.00 | 127 |
17 Oct 2023 | 71.01 | 72.34 | 71.01 | 72.34 | 72.34 | 18 |
16 Oct 2023 | 72.28 | 72.39 | 72.03 | 72.28 | 72.28 | 606 |
13 Oct 2023 | 72.66 | 72.66 | 71.34 | 71.34 | 71.34 | 722 |
12 Oct 2023 | 73.38 | 73.38 | 72.98 | 73.07 | 73.07 | 190 |
11 Oct 2023 | 73.85 | 73.85 | 73.41 | 73.46 | 73.46 | 189 |
10 Oct 2023 | 72.86 | 73.51 | 72.67 | 73.22 | 73.22 | 718 |
09 Oct 2023 | - | - | - | - | - | - |
06 Oct 2023 | 71.92 | 73.04 | 71.03 | 73.04 | 73.04 | 1,351 |
05 Oct 2023 | 70.97 | 71.44 | 70.96 | 71.44 | 71.44 | 425 |
04 Oct 2023 | 71.23 | 71.23 | 70.76 | 70.89 | 70.89 | 312 |
03 Oct 2023 | 72.46 | 72.46 | 71.16 | 71.20 | 71.20 | 162 |
02 Oct 2023 | 72.57 | 72.73 | 72.00 | 72.20 | 72.20 | 902 |
29 Sept 2023 | 74.13 | 74.59 | 74.00 | 74.59 | 74.59 | 1,165 |
28 Sept 2023 | 73.88 | 73.91 | 73.61 | 73.91 | 73.91 | 36,936 |
27 Sept 2023 | 73.08 | 73.67 | 72.63 | 73.67 | 73.67 | 4,749 |
26 Sept 2023 | 74.50 | 74.82 | 74.20 | 74.20 | 74.20 | 755 |
25 Sept 2023 | 74.95 | 75.70 | 74.95 | 75.38 | 75.38 | 35 |
22 Sept 2023 | 75.71 | 75.71 | 75.10 | 75.11 | 75.11 | 924 |
21 Sept 2023 | 77.32 | 77.32 | 75.80 | 75.82 | 75.82 | 1,102 |
20 Sept 2023 | 79.11 | 79.24 | 79.11 | 79.24 | 79.24 | 280 |
19 Sept 2023 | 79.00 | 79.00 | 77.70 | 77.78 | 77.78 | 7,770 |
18 Sept 2023 | 78.14 | 79.58 | 78.14 | 79.58 | 79.58 | 362 |
15 Sept 2023 | 79.60 | 79.60 | 78.22 | 78.22 | 78.22 | 109 |
14 Sept 2023 | 78.75 | 79.13 | 78.75 | 78.98 | 78.98 | 626 |
13 Sept 2023 | 84.67 | 85.13 | 78.31 | 78.31 | 78.31 | 640 |
12 Sept 2023 | 85.46 | 85.49 | 84.58 | 84.58 | 84.58 | 1,504 |
11 Sept 2023 | 85.57 | 86.17 | 85.57 | 85.98 | 85.98 | 1,494 |
08 Sept 2023 | 85.11 | 85.64 | 85.11 | 85.61 | 85.61 | 69 |
07 Sept 2023 | 84.33 | 84.34 | 84.33 | 84.34 | 84.34 | 191 |
06 Sept 2023 | 86.29 | 86.69 | 86.10 | 86.10 | 86.10 | 255 |
05 Sept 2023 | 85.54 | 85.73 | 85.28 | 85.70 | 85.70 | 862 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 85.75 | 85.96 | 85.71 | 85.96 | 85.96 | 117 |
31 Aug 2023 | 84.91 | 85.89 | 84.90 | 85.88 | 85.88 | 328 |
30 Aug 2023 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 920 |
29 Aug 2023 | 84.51 | 84.84 | 84.51 | 84.84 | 84.84 | 38 |
25 Aug 2023 | 84.05 | 84.05 | 82.99 | 82.99 | 82.99 | 42 |
24 Aug 2023 | 83.64 | 84.12 | 83.41 | 83.72 | 83.72 | 1,550 |
23 Aug 2023 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 1,172 |
22 Aug 2023 | 82.25 | 82.25 | 81.85 | 81.85 | 81.85 | 58 |
21 Aug 2023 | 82.22 | 82.22 | 80.79 | 80.79 | 80.79 | 800 |
18 Aug 2023 | 82.57 | 82.57 | 82.11 | 82.48 | 82.48 | 956 |
17 Aug 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 174 |
16 Aug 2023 | 83.97 | 84.01 | 83.67 | 83.68 | 83.68 | 17 |
15 Aug 2023 | 83.25 | 83.26 | 83.06 | 83.06 | 83.06 | 374 |
14 Aug 2023 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | 325 |
11 Aug 2023 | 84.91 | 84.91 | 84.02 | 84.54 | 84.54 | 31,792 |
10 Aug 2023 | 85.18 | 85.45 | 84.26 | 84.26 | 84.26 | 120 |
09 Aug 2023 | 84.88 | 85.32 | 84.86 | 85.32 | 85.32 | 434 |
08 Aug 2023 | 83.77 | 84.08 | 83.77 | 84.08 | 84.08 | 240 |
07 Aug 2023 | 84.33 | 84.75 | 84.33 | 84.75 | 84.75 | 1,330 |
04 Aug 2023 | 83.71 | 84.36 | 83.23 | 84.36 | 84.36 | 331 |
03 Aug 2023 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | 290 |
02 Aug 2023 | 82.63 | 83.58 | 81.93 | 83.58 | 83.58 | 280 |
01 Aug 2023 | 81.63 | 83.39 | 81.63 | 83.39 | 83.39 | 281 |
31 Jul 2023 | 83.15 | 83.15 | 83.10 | 83.10 | 83.10 | 368 |
28 Jul 2023 | 84.11 | 84.11 | 82.50 | 82.50 | 82.50 | 486 |
27 Jul 2023 | 85.90 | 85.90 | 83.75 | 83.75 | 83.75 | 381 |
26 Jul 2023 | 88.61 | 88.61 | 87.69 | 87.69 | 87.69 | 152 |
25 Jul 2023 | 87.53 | 88.25 | 87.33 | 88.25 | 88.25 | 508 |
24 Jul 2023 | - | - | - | - | - | - |
21 Jul 2023 | 87.56 | 88.03 | 87.56 | 88.03 | 88.03 | 200 |
20 Jul 2023 | 88.91 | 88.91 | 87.72 | 87.72 | 87.72 | 850 |
19 Jul 2023 | 88.70 | 88.90 | 88.51 | 88.71 | 88.71 | 830 |
18 Jul 2023 | 88.14 | 88.84 | 88.14 | 88.55 | 88.55 | 473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |