Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 96.09 | 96.47 | 95.70 | 95.74 | 95.74 | 31 |
29 Nov 2023 | 96.05 | 96.73 | 95.17 | 96.05 | 96.05 | 475 |
28 Nov 2023 | 93.13 | 93.99 | 92.64 | 93.35 | 93.35 | 8 |
27 Nov 2023 | 92.95 | 93.64 | 92.77 | 93.56 | 93.56 | 659 |
24 Nov 2023 | 93.26 | 93.75 | 93.26 | 93.51 | 93.51 | 82 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 93.54 | 94.52 | 93.54 | 93.85 | 93.85 | 16 |
21 Nov 2023 | 93.23 | 94.01 | 92.47 | 92.47 | 92.47 | 124 |
20 Nov 2023 | 93.72 | 94.95 | 93.72 | 94.95 | 94.95 | 52 |
17 Nov 2023 | 93.85 | 94.49 | 93.69 | 93.86 | 93.86 | 113 |
16 Nov 2023 | 94.89 | 95.23 | 93.62 | 94.02 | 94.02 | 410 |
15 Nov 2023 | 94.62 | 95.86 | 94.62 | 95.36 | 95.36 | 2,613 |
14 Nov 2023 | 92.41 | 94.99 | 92.41 | 94.89 | 94.89 | 404 |
13 Nov 2023 | 91.06 | 91.06 | 89.72 | 90.25 | 90.25 | 53 |
10 Nov 2023 | 88.87 | 91.50 | 87.95 | 91.45 | 91.45 | 584 |
09 Nov 2023 | 88.32 | 88.46 | 88.32 | 88.46 | 88.46 | 35 |
08 Nov 2023 | 90.49 | 90.49 | 89.21 | 89.21 | 89.21 | 141 |
07 Nov 2023 | 87.54 | 87.98 | 87.32 | 87.60 | 87.60 | 177 |
06 Nov 2023 | 88.33 | 88.54 | 87.45 | 88.22 | 88.22 | 13,296 |
03 Nov 2023 | 86.04 | 88.86 | 86.04 | 88.50 | 88.50 | 387 |
02 Nov 2023 | 89.40 | 90.17 | 80.93 | 85.34 | 85.34 | 2,050 |
01 Nov 2023 | 87.01 | 87.57 | 86.51 | 86.56 | 86.56 | 662 |
31 Oct 2023 | 86.39 | 87.02 | 85.81 | 87.02 | 87.02 | 36 |
30 Oct 2023 | 86.00 | 86.13 | 84.93 | 85.73 | 85.73 | 21 |
27 Oct 2023 | 86.59 | 87.12 | 86.27 | 86.27 | 86.27 | 32 |
26 Oct 2023 | 86.21 | 87.72 | 86.21 | 86.72 | 86.72 | 169 |
25 Oct 2023 | 87.46 | 87.78 | 85.87 | 86.10 | 86.10 | 80 |
24 Oct 2023 | 89.04 | 89.51 | 87.99 | 88.31 | 88.31 | 64 |
23 Oct 2023 | 89.41 | 90.10 | 89.05 | 90.10 | 90.10 | 995 |
20 Oct 2023 | 91.16 | 91.53 | 90.06 | 90.17 | 90.17 | 430 |
19 Oct 2023 | 92.51 | 92.96 | 92.19 | 92.64 | 92.64 | 325 |
18 Oct 2023 | 90.95 | 91.73 | 90.95 | 91.24 | 91.24 | 7 |
17 Oct 2023 | 91.63 | 92.97 | 90.62 | 92.49 | 92.49 | 133 |
16 Oct 2023 | 92.15 | 92.50 | 91.58 | 92.37 | 92.37 | 15 |
13 Oct 2023 | 92.81 | 93.39 | 90.46 | 90.79 | 90.79 | 195 |
12 Oct 2023 | 94.00 | 94.00 | 91.90 | 91.96 | 91.96 | 761,194 |
11 Oct 2023 | 93.17 | 93.47 | 91.83 | 91.97 | 91.97 | 28 |
10 Oct 2023 | 91.06 | 94.01 | 90.99 | 93.78 | 93.78 | 1,871 |
09 Oct 2023 | 93.39 | 94.81 | 93.39 | 94.81 | 94.81 | 77 |
06 Oct 2023 | 93.49 | 95.40 | 93.19 | 95.40 | 95.40 | 28 |
05 Oct 2023 | 94.18 | 94.18 | 94.02 | 94.02 | 94.02 | 20 |
04 Oct 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 30 |
03 Oct 2023 | 94.78 | 95.39 | 94.78 | 95.39 | 95.39 | 33 |
02 Oct 2023 | 95.47 | 95.86 | 94.81 | 95.21 | 95.21 | 110,805 |
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | 94.45 | 94.81 | 93.88 | 93.88 | 93.88 | 1,413 |
26 Sept 2023 | 95.71 | 95.71 | 95.60 | 95.60 | 95.60 | 10 |
25 Sept 2023 | 93.56 | 96.69 | 93.56 | 96.35 | 96.35 | 305 |
22 Sept 2023 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 155 |
21 Sept 2023 | 95.33 | 95.33 | 94.97 | 94.97 | 94.97 | 60 |
20 Sept 2023 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | 47 |
19 Sept 2023 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | 70 |
18 Sept 2023 | 97.33 | 97.33 | 97.00 | 97.09 | 97.09 | 192 |
15 Sept 2023 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | 500 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | 94.51 | 94.51 | 93.88 | 93.88 | 93.88 | 96,652 |
12 Sept 2023 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 7 |
11 Sept 2023 | 100.48 | 100.48 | 97.44 | 97.59 | 97.59 | 560 |
08 Sept 2023 | 98.90 | 99.02 | 98.66 | 98.66 | 98.66 | 245 |
07 Sept 2023 | 101.63 | 103.85 | 98.25 | 98.25 | 98.25 | 3,066 |
06 Sept 2023 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 14 |
05 Sept 2023 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | 1 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 107.95 | 108.17 | 107.95 | 108.17 | 108.17 | 147 |
31 Aug 2023 | 106.17 | 107.81 | 106.17 | 107.81 | 107.81 | 31 |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | 104.05 | 104.60 | 104.05 | 104.60 | 104.60 | 132 |
25 Aug 2023 | 100.14 | 100.41 | 100.04 | 100.04 | 100.04 | 119 |
24 Aug 2023 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | 171 |
23 Aug 2023 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | 56 |
22 Aug 2023 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | 101 |
21 Aug 2023 | 99.37 | 99.38 | 99.00 | 99.38 | 99.38 | 233 |
18 Aug 2023 | 97.87 | 98.76 | 97.68 | 98.76 | 98.76 | 109 |
17 Aug 2023 | 97.22 | 98.09 | 97.22 | 98.09 | 98.09 | 239,000 |
16 Aug 2023 | 98.77 | 98.77 | 98.33 | 98.33 | 98.33 | 28 |
15 Aug 2023 | 100.98 | 100.98 | 99.82 | 99.82 | 99.82 | 90 |
14 Aug 2023 | 101.19 | 102.44 | 101.19 | 102.44 | 102.44 | 354 |
11 Aug 2023 | 102.60 | 102.60 | 102.01 | 102.01 | 102.01 | 100 |
10 Aug 2023 | 106.20 | 106.36 | 105.94 | 105.94 | 105.94 | 380,840 |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | - | - | - | - | - | - |
07 Aug 2023 | 107.12 | 107.12 | 105.56 | 105.56 | 105.56 | 81 |
04 Aug 2023 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | 30 |
03 Aug 2023 | 106.11 | 111.90 | 106.11 | 106.84 | 106.84 | 36,318 |
02 Aug 2023 | 108.56 | 108.56 | 107.29 | 107.29 | 107.29 | 123 |
01 Aug 2023 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 197,336 |
31 Jul 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 50 |
28 Jul 2023 | 107.97 | 108.97 | 107.97 | 108.97 | 108.97 | 1,862 |
27 Jul 2023 | 109.45 | 109.45 | 108.12 | 108.12 | 108.12 | 34 |
26 Jul 2023 | 105.88 | 107.39 | 105.49 | 106.61 | 106.61 | 508 |
25 Jul 2023 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 5 |
24 Jul 2023 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | 20 |
21 Jul 2023 | 106.27 | 107.90 | 106.27 | 107.90 | 107.90 | 320 |
20 Jul 2023 | 105.34 | 105.93 | 105.34 | 105.92 | 105.92 | 684 |
19 Jul 2023 | 106.78 | 106.78 | 106.06 | 106.44 | 106.44 | 245 |
18 Jul 2023 | 106.62 | 107.17 | 106.62 | 106.67 | 106.67 | 85 |
17 Jul 2023 | 104.98 | 106.90 | 104.98 | 106.90 | 106.90 | 156 |
14 Jul 2023 | 106.26 | 106.26 | 104.74 | 104.79 | 104.79 | 2 |
13 Jul 2023 | 106.19 | 106.19 | 105.23 | 105.23 | 105.23 | 127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |