Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 89.40 | 89.50 | 89.40 | 89.50 | 89.50 | 24 |
28 Nov 2023 | 88.90 | 89.70 | 88.80 | 88.80 | 88.80 | 822 |
27 Nov 2023 | 89.50 | 90.11 | 89.50 | 90.11 | 90.11 | 551 |
24 Nov 2023 | 88.60 | 90.00 | 88.60 | 89.20 | 89.20 | 42 |
23 Nov 2023 | 88.50 | 88.70 | 88.50 | 88.70 | 88.70 | 17 |
22 Nov 2023 | 88.30 | 89.60 | 88.30 | 89.30 | 89.30 | 75 |
21 Nov 2023 | 88.40 | 89.00 | 88.10 | 88.50 | 88.50 | 397 |
20 Nov 2023 | 89.20 | 89.20 | 88.19 | 88.19 | 88.19 | 377 |
17 Nov 2023 | 88.00 | 89.41 | 87.80 | 89.30 | 89.30 | 1,114 |
16 Nov 2023 | 87.20 | 88.10 | 86.70 | 86.80 | 86.80 | 814 |
15 Nov 2023 | 87.20 | 88.60 | 87.20 | 87.60 | 87.60 | 675 |
14 Nov 2023 | 85.40 | 87.00 | 85.00 | 87.00 | 87.00 | 1,193 |
13 Nov 2023 | 86.70 | 86.90 | 85.30 | 85.30 | 85.30 | 1,032 |
10 Nov 2023 | 84.50 | 85.90 | 84.50 | 85.90 | 85.90 | 934 |
09 Nov 2023 | 85.80 | 85.90 | 84.70 | 84.70 | 84.70 | 409 |
08 Nov 2023 | 84.90 | 85.80 | 84.90 | 85.80 | 85.80 | 225 |
07 Nov 2023 | 85.10 | 85.20 | 84.90 | 84.90 | 84.90 | 492 |
06 Nov 2023 | 85.50 | 86.80 | 85.10 | 86.80 | 86.80 | 917 |
03 Nov 2023 | 85.50 | 86.50 | 85.40 | 85.60 | 85.60 | 302 |
02 Nov 2023 | 83.70 | 85.30 | 83.70 | 85.30 | 85.30 | 1,110 |
01 Nov 2023 | 84.90 | 84.90 | 83.00 | 84.42 | 84.42 | 1,299 |
31 Oct 2023 | 84.70 | 85.29 | 84.20 | 85.29 | 85.29 | 1,161 |
30 Oct 2023 | 85.60 | 86.80 | 84.60 | 85.70 | 85.70 | 897 |
27 Oct 2023 | 85.10 | 86.50 | 85.00 | 86.04 | 86.04 | 581 |
26 Oct 2023 | 84.70 | 86.10 | 84.50 | 86.10 | 86.10 | 943 |
25 Oct 2023 | 86.10 | 86.10 | 84.70 | 85.10 | 85.10 | 1,226 |
24 Oct 2023 | 85.10 | 86.40 | 84.59 | 84.89 | 84.89 | 863 |
23 Oct 2023 | 85.70 | 86.00 | 84.90 | 85.05 | 85.05 | 1,564 |
20 Oct 2023 | 85.60 | 85.80 | 84.90 | 85.40 | 85.40 | 1,927 |
19 Oct 2023 | 85.40 | 85.70 | 84.40 | 85.00 | 85.00 | 1,012 |
18 Oct 2023 | 85.20 | 85.91 | 85.20 | 85.58 | 85.58 | 1,593 |
17 Oct 2023 | 86.10 | 86.10 | 85.40 | 85.90 | 85.90 | 954 |
16 Oct 2023 | 85.50 | 86.71 | 85.50 | 86.10 | 86.10 | 804 |
13 Oct 2023 | 86.30 | 86.30 | 84.80 | 85.44 | 85.44 | 1,016 |
12 Oct 2023 | 88.50 | 88.50 | 86.60 | 87.21 | 87.21 | 1,253 |
11 Oct 2023 | 86.70 | 88.40 | 85.99 | 86.49 | 86.49 | 485 |
10 Oct 2023 | 85.90 | 86.90 | 85.90 | 86.10 | 86.10 | 943 |
09 Oct 2023 | 88.20 | 88.20 | 86.40 | 86.60 | 86.60 | 7,311 |
06 Oct 2023 | 86.00 | 87.60 | 86.00 | 87.59 | 87.59 | 2,596 |
05 Oct 2023 | 85.80 | 86.70 | 85.80 | 86.40 | 86.40 | 450 |
04 Oct 2023 | 85.20 | 85.50 | 83.79 | 83.79 | 83.79 | 2,328 |
03 Oct 2023 | 86.60 | 86.60 | 85.40 | 85.50 | 85.50 | 389 |
02 Oct 2023 | 88.30 | 88.50 | 87.90 | 88.24 | 88.24 | 1,529 |
29 Sept 2023 | 86.50 | 88.40 | 86.50 | 87.70 | 87.70 | 1,195 |
28 Sept 2023 | 86.30 | 86.40 | 85.40 | 86.31 | 86.31 | 959 |
27 Sept 2023 | 85.40 | 86.40 | 85.40 | 86.02 | 86.02 | 791 |
26 Sept 2023 | 86.20 | 86.40 | 85.60 | 86.20 | 86.20 | 817 |
25 Sept 2023 | 85.60 | 86.40 | 85.60 | 85.92 | 85.92 | 573 |
22 Sept 2023 | 85.90 | 87.30 | 85.90 | 87.21 | 87.21 | 792 |
21 Sept 2023 | 86.70 | 87.40 | 86.20 | 87.00 | 87.00 | 620 |
20 Sept 2023 | 86.70 | 87.44 | 86.69 | 86.69 | 86.69 | 737 |
19 Sept 2023 | 86.60 | 87.10 | 86.60 | 86.72 | 86.72 | 75 |
18 Sept 2023 | 87.00 | 87.60 | 86.70 | 87.60 | 87.60 | 447 |
15 Sept 2023 | 87.80 | 87.80 | 86.70 | 87.30 | 87.30 | 386 |
14 Sept 2023 | 88.00 | 88.70 | 86.50 | 87.53 | 87.53 | 531 |
13 Sept 2023 | 89.20 | 89.20 | 87.70 | 88.50 | 88.50 | 616 |
12 Sept 2023 | 89.80 | 89.90 | 89.40 | 89.40 | 89.40 | 73 |
11 Sept 2023 | 91.60 | 91.60 | 90.30 | 91.17 | 91.17 | 359 |
08 Sept 2023 | 91.20 | 91.20 | 90.10 | 90.20 | 90.20 | 818 |
07 Sept 2023 | 92.20 | 92.20 | 91.00 | 91.10 | 91.10 | 415 |
06 Sept 2023 | 92.80 | 93.10 | 91.70 | 92.22 | 92.22 | 490 |
05 Sept 2023 | 94.40 | 95.20 | 92.90 | 94.30 | 94.30 | 818 |
04 Sept 2023 | 94.80 | 95.45 | 93.78 | 95.04 | 95.04 | 2,037 |
01 Sept 2023 | 92.50 | 93.44 | 92.50 | 92.76 | 92.76 | 616 |
31 Aug 2023 | 92.60 | 92.80 | 91.40 | 92.80 | 92.80 | 2,225 |
30 Aug 2023 | 92.50 | 93.02 | 92.30 | 93.02 | 93.02 | 1,116 |
29 Aug 2023 | 90.80 | 92.10 | 90.80 | 91.97 | 91.97 | 1,146 |
25 Aug 2023 | 88.60 | 90.00 | 88.60 | 89.51 | 89.51 | 774 |
24 Aug 2023 | 89.90 | 89.90 | 88.70 | 88.70 | 88.70 | 54 |
23 Aug 2023 | 90.10 | 90.60 | 89.80 | 90.29 | 90.29 | 529 |
22 Aug 2023 | 89.80 | 90.20 | 89.16 | 89.89 | 89.89 | 488 |
21 Aug 2023 | 90.00 | 90.00 | 87.50 | 88.07 | 88.07 | 2,258 |
18 Aug 2023 | 90.50 | 91.00 | 90.05 | 90.51 | 90.51 | 505 |
17 Aug 2023 | 89.50 | 90.60 | 89.40 | 90.25 | 90.25 | 632 |
16 Aug 2023 | 90.90 | 90.90 | 90.20 | 90.50 | 90.50 | 109 |
15 Aug 2023 | 90.80 | 91.10 | 90.20 | 90.78 | 90.78 | 477 |
14 Aug 2023 | 92.60 | 92.91 | 91.00 | 92.28 | 92.28 | 880 |
11 Aug 2023 | 90.00 | 92.90 | 90.00 | 90.91 | 90.91 | 1,596 |
10 Aug 2023 | 90.10 | 90.40 | 89.79 | 89.97 | 89.97 | 1,599 |
09 Aug 2023 | 91.30 | 91.30 | 90.89 | 90.89 | 90.89 | 765 |
08 Aug 2023 | 90.30 | 91.50 | 89.80 | 90.25 | 90.25 | 838 |
07 Aug 2023 | 90.60 | 91.30 | 90.50 | 90.94 | 90.94 | 571 |
04 Aug 2023 | 91.40 | 91.51 | 91.00 | 91.40 | 91.40 | 426 |
03 Aug 2023 | 92.30 | 92.30 | 91.00 | 91.79 | 91.79 | 344 |
02 Aug 2023 | 92.70 | 92.70 | 91.80 | 92.17 | 92.17 | 458 |
01 Aug 2023 | - | - | - | - | - | - |
31 Jul 2023 | 94.50 | 94.50 | 93.00 | 93.08 | 93.08 | 648 |
28 Jul 2023 | 92.00 | 93.90 | 91.99 | 93.68 | 93.68 | 792 |
27 Jul 2023 | 92.00 | 92.30 | 91.92 | 92.02 | 92.02 | 360 |
26 Jul 2023 | 92.00 | 92.00 | 90.90 | 91.10 | 91.10 | 1,025 |
25 Jul 2023 | 90.50 | 91.40 | 90.20 | 91.39 | 91.39 | 1,182 |
24 Jul 2023 | 91.90 | 91.90 | 90.40 | 91.31 | 91.31 | 1,172 |
21 Jul 2023 | 92.00 | 93.00 | 91.70 | 91.98 | 91.98 | 1,851 |
20 Jul 2023 | 92.10 | 92.30 | 91.80 | 92.20 | 92.20 | 400 |
19 Jul 2023 | 92.30 | 92.40 | 91.80 | 92.00 | 92.00 | 908 |
18 Jul 2023 | 92.40 | 92.80 | 92.30 | 92.60 | 92.60 | 1,364 |
17 Jul 2023 | 92.00 | 92.90 | 91.99 | 92.58 | 92.58 | 930 |
14 Jul 2023 | 93.00 | 93.00 | 91.70 | 92.70 | 92.70 | 753 |
13 Jul 2023 | 92.20 | 93.20 | 92.20 | 93.10 | 93.10 | 1,074 |
12 Jul 2023 | 91.60 | 93.00 | 91.50 | 92.39 | 92.39 | 1,922 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |