Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 94.50 | 94.90 | 90.15 | 91.75 | 91.75 | 241,119 |
30 Nov 2023 | 94.70 | 95.15 | 93.70 | 94.80 | 94.80 | 307,290 |
29 Nov 2023 | 92.50 | 94.95 | 92.50 | 94.65 | 94.65 | 210,153 |
28 Nov 2023 | 91.00 | 92.95 | 90.20 | 91.85 | 91.85 | 337,351 |
27 Nov 2023 | 93.05 | 93.50 | 91.60 | 91.60 | 91.60 | 218,441 |
24 Nov 2023 | 93.60 | 94.40 | 93.20 | 93.70 | 93.70 | 130,311 |
23 Nov 2023 | 93.45 | 93.95 | 92.90 | 93.90 | 93.90 | 101,296 |
22 Nov 2023 | 93.90 | 93.90 | 92.10 | 93.55 | 93.55 | 171,155 |
21 Nov 2023 | 94.50 | 94.60 | 92.55 | 93.90 | 93.90 | 278,876 |
20 Nov 2023 | 95.60 | 97.75 | 93.80 | 94.50 | 94.50 | 584,255 |
17 Nov 2023 | 92.90 | 95.95 | 92.40 | 94.75 | 94.75 | 526,558 |
16 Nov 2023 | 93.65 | 94.30 | 89.80 | 92.00 | 92.00 | 586,098 |
15 Nov 2023 | 88.20 | 94.70 | 88.00 | 93.65 | 93.65 | 1,988,090 |
14 Nov 2023 | 77.50 | 81.20 | 77.50 | 80.25 | 80.25 | 459,570 |
13 Nov 2023 | 76.50 | 77.60 | 76.45 | 77.50 | 77.50 | 215,173 |
10 Nov 2023 | 77.15 | 77.15 | 75.30 | 75.80 | 75.80 | 220,790 |
09 Nov 2023 | 76.00 | 77.80 | 75.75 | 77.15 | 77.15 | 219,932 |
08 Nov 2023 | 76.70 | 78.55 | 76.20 | 76.35 | 76.35 | 323,336 |
07 Nov 2023 | 79.75 | 79.75 | 76.45 | 77.00 | 77.00 | 218,992 |
06 Nov 2023 | 79.40 | 80.50 | 78.45 | 79.85 | 79.85 | 161,417 |
03 Nov 2023 | 77.60 | 79.40 | 77.00 | 79.40 | 79.40 | 260,022 |
02 Nov 2023 | 76.60 | 78.95 | 76.00 | 77.60 | 77.60 | 375,669 |
01 Nov 2023 | 78.75 | 78.75 | 75.95 | 76.45 | 76.45 | 170,190 |
31 Oct 2023 | 75.00 | 78.70 | 75.00 | 78.15 | 78.15 | 343,853 |
30 Oct 2023 | 78.20 | 79.00 | 74.30 | 74.60 | 74.60 | 342,301 |
27 Oct 2023 | 77.05 | 79.40 | 76.85 | 78.00 | 78.00 | 238,316 |
26 Oct 2023 | 75.85 | 77.25 | 75.05 | 76.65 | 76.65 | 201,437 |
25 Oct 2023 | 78.00 | 78.00 | 75.70 | 77.00 | 77.00 | 264,716 |
24 Oct 2023 | 77.30 | 78.60 | 77.05 | 78.00 | 78.00 | 142,448 |
23 Oct 2023 | 77.85 | 78.25 | 76.15 | 77.30 | 77.30 | 140,194 |
20 Oct 2023 | 77.40 | 79.00 | 77.00 | 78.00 | 78.00 | 156,878 |
19 Oct 2023 | 79.10 | 80.70 | 78.15 | 78.15 | 78.15 | 175,665 |
18 Oct 2023 | 82.00 | 82.30 | 79.80 | 80.00 | 80.00 | 164,521 |
17 Oct 2023 | 82.85 | 82.85 | 80.85 | 82.25 | 82.25 | 178,261 |
16 Oct 2023 | 82.60 | 83.25 | 81.20 | 82.85 | 82.85 | 186,654 |
13 Oct 2023 | 84.40 | 84.40 | 81.15 | 82.55 | 82.55 | 272,796 |
12 Oct 2023 | 84.95 | 85.25 | 83.10 | 84.40 | 84.40 | 324,566 |
11 Oct 2023 | 80.65 | 85.45 | 80.65 | 83.45 | 83.45 | 607,496 |
10 Oct 2023 | 81.15 | 81.75 | 80.40 | 81.25 | 81.25 | 205,924 |
09 Oct 2023 | 82.70 | 82.85 | 79.80 | 80.25 | 80.25 | 442,342 |
06 Oct 2023 | 83.95 | 85.90 | 82.35 | 82.95 | 82.95 | 501,523 |
05 Oct 2023 | 79.85 | 83.80 | 79.85 | 83.35 | 83.35 | 439,202 |
04 Oct 2023 | 78.60 | 82.60 | 78.60 | 79.45 | 79.45 | 746,198 |
03 Oct 2023 | 77.80 | 77.80 | 75.85 | 75.90 | 75.90 | 205,058 |
02 Oct 2023 | 80.00 | 80.00 | 77.40 | 78.10 | 78.10 | 270,869 |
29 Sept 2023 | 80.00 | 81.80 | 79.40 | 79.45 | 79.45 | 313,347 |
28 Sept 2023 | 80.05 | 80.40 | 79.30 | 79.50 | 79.50 | 220,324 |
27 Sept 2023 | 80.40 | 80.95 | 80.05 | 80.20 | 80.20 | 185,270 |
26 Sept 2023 | 81.40 | 82.10 | 80.20 | 80.40 | 80.40 | 251,540 |
25 Sept 2023 | 83.25 | 83.30 | 81.40 | 81.95 | 81.95 | 241,865 |
22 Sept 2023 | 83.15 | 84.25 | 82.80 | 83.15 | 83.15 | 213,911 |
21 Sept 2023 | 83.30 | 84.40 | 82.55 | 83.25 | 83.25 | 656,510 |
20 Sept 2023 | 82.30 | 84.95 | 82.30 | 84.10 | 84.10 | 414,610 |
19 Sept 2023 | 81.20 | 83.85 | 80.75 | 82.25 | 82.25 | 413,336 |
18 Sept 2023 | 79.20 | 81.90 | 79.15 | 81.80 | 81.80 | 391,009 |
15 Sept 2023 | 77.90 | 79.90 | 77.50 | 79.20 | 79.20 | 1,139,266 |
14 Sept 2023 | 75.05 | 78.00 | 75.00 | 78.00 | 78.00 | 347,782 |
13 Sept 2023 | 76.15 | 76.30 | 74.50 | 75.30 | 75.30 | 327,128 |
12 Sept 2023 | 78.40 | 78.40 | 76.10 | 76.75 | 76.75 | 277,886 |
11 Sept 2023 | 79.75 | 80.45 | 77.20 | 78.40 | 78.40 | 232,707 |
08 Sept 2023 | 79.95 | 80.30 | 79.35 | 79.75 | 79.75 | 152,516 |
07 Sept 2023 | 79.40 | 79.65 | 78.75 | 79.35 | 79.35 | 274,809 |
06 Sept 2023 | 78.95 | 80.15 | 77.75 | 79.70 | 79.70 | 384,172 |
05 Sept 2023 | 81.10 | 81.15 | 78.30 | 79.25 | 79.25 | 532,946 |
04 Sept 2023 | 83.25 | 83.35 | 82.00 | 82.00 | 82.00 | 297,297 |
01 Sept 2023 | 81.65 | 83.20 | 80.90 | 83.10 | 83.10 | 486,431 |
31 Aug 2023 | 80.80 | 82.30 | 80.50 | 81.95 | 81.95 | 368,781 |
30 Aug 2023 | 82.05 | 82.30 | 80.70 | 80.80 | 80.80 | 435,837 |
29 Aug 2023 | 81.45 | 82.50 | 80.45 | 82.25 | 82.25 | 463,414 |
28 Aug 2023 | 80.45 | 81.50 | 79.70 | 81.40 | 81.40 | 566,866 |
25 Aug 2023 | 77.25 | 80.50 | 75.10 | 79.80 | 79.80 | 1,099,695 |
24 Aug 2023 | 78.05 | 82.60 | 75.75 | 77.55 | 77.55 | 2,204,051 |
23 Aug 2023 | 72.10 | 72.90 | 71.65 | 72.50 | 72.50 | 397,187 |
22 Aug 2023 | 72.50 | 73.10 | 71.10 | 71.45 | 71.45 | 290,019 |
21 Aug 2023 | 72.50 | 73.20 | 72.10 | 72.30 | 72.30 | 189,806 |
18 Aug 2023 | 75.05 | 75.05 | 70.85 | 72.15 | 72.15 | 506,726 |
17 Aug 2023 | 74.00 | 75.70 | 74.00 | 75.05 | 75.05 | 205,722 |
16 Aug 2023 | 72.35 | 75.30 | 71.65 | 75.25 | 75.25 | 587,192 |
15 Aug 2023 | 73.45 | 73.70 | 72.35 | 72.35 | 72.35 | 173,470 |
14 Aug 2023 | 73.20 | 73.90 | 72.30 | 73.60 | 73.60 | 227,852 |
11 Aug 2023 | 75.45 | 75.80 | 73.50 | 73.50 | 73.50 | 269,848 |
10 Aug 2023 | 75.15 | 76.35 | 74.60 | 76.00 | 76.00 | 376,976 |
09 Aug 2023 | 77.00 | 77.40 | 75.10 | 75.30 | 75.30 | 432,574 |
08 Aug 2023 | 74.10 | 76.60 | 73.30 | 76.15 | 76.15 | 603,194 |
07 Aug 2023 | 73.90 | 75.40 | 73.85 | 74.50 | 74.50 | 534,497 |
04 Aug 2023 | 74.10 | 74.40 | 73.05 | 74.25 | 74.25 | 281,912 |
03 Aug 2023 | 74.20 | 75.05 | 73.70 | 74.00 | 74.00 | 367,818 |
02 Aug 2023 | 73.20 | 74.65 | 72.75 | 74.20 | 74.20 | 793,532 |
01 Aug 2023 | 73.90 | 74.80 | 73.75 | 74.15 | 74.15 | 273,448 |
31 Jul 2023 | 72.50 | 74.45 | 71.80 | 73.80 | 73.80 | 452,165 |
28 Jul 2023 | 72.00 | 72.20 | 71.20 | 71.75 | 71.75 | 208,632 |
27 Jul 2023 | 71.75 | 72.80 | 71.70 | 72.10 | 72.10 | 376,601 |
26 Jul 2023 | 73.00 | 73.15 | 71.00 | 71.10 | 71.10 | 449,822 |
25 Jul 2023 | 72.70 | 73.55 | 71.55 | 73.45 | 73.45 | 275,966 |
24 Jul 2023 | 73.75 | 73.90 | 72.55 | 72.70 | 72.70 | 179,599 |
21 Jul 2023 | 71.80 | 73.70 | 71.50 | 73.50 | 73.50 | 181,623 |
20 Jul 2023 | 72.75 | 72.85 | 71.80 | 72.05 | 72.05 | 391,643 |
19 Jul 2023 | 71.70 | 73.75 | 71.60 | 72.85 | 72.85 | 622,939 |
18 Jul 2023 | 71.20 | 71.70 | 70.70 | 71.60 | 71.60 | 464,729 |
17 Jul 2023 | 70.80 | 71.70 | 70.35 | 71.20 | 71.20 | 261,996 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |