Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Dec 2023 | 83.2400 | 83.2400 | 83.2400 | 83.2400 | 83.2400 | - |
01 Dec 2023 | 83.3527 | 83.3613 | 83.2489 | 83.3527 | 83.3527 | - |
30 Nov 2023 | 83.3303 | 83.4113 | 83.1870 | 83.3303 | 83.3303 | - |
29 Nov 2023 | 83.4181 | 83.4181 | 83.2554 | 83.4181 | 83.4181 | - |
28 Nov 2023 | 83.3645 | 83.4225 | 83.3060 | 83.3645 | 83.3645 | - |
27 Nov 2023 | 83.3145 | 83.4286 | 83.3085 | 83.3145 | 83.3145 | - |
24 Nov 2023 | 83.3440 | 83.4072 | 83.2965 | 83.3440 | 83.3440 | - |
23 Nov 2023 | 83.5483 | 83.3538 | 83.1783 | 83.5483 | 83.5483 | - |
22 Nov 2023 | 83.3457 | 83.3461 | 83.2596 | 83.3457 | 83.3457 | - |
21 Nov 2023 | 83.3222 | 83.3708 | 83.2370 | 83.3222 | 83.3222 | - |
20 Nov 2023 | 83.2915 | 83.4145 | 83.2037 | 83.2915 | 83.2915 | - |
17 Nov 2023 | 83.1203 | 83.2837 | 83.1364 | 83.1203 | 83.1203 | - |
16 Nov 2023 | 83.1862 | 83.2644 | 82.9933 | 83.1862 | 83.1862 | - |
15 Nov 2023 | 82.9816 | 83.2059 | 82.9220 | 82.9816 | 82.9816 | - |
14 Nov 2023 | 83.1976 | 83.3330 | 82.9090 | 83.1976 | 83.1976 | - |
13 Nov 2023 | 83.2989 | 83.3991 | 83.2182 | 83.2989 | 83.2989 | - |
10 Nov 2023 | 83.3194 | 83.5258 | 83.2317 | 83.3194 | 83.3194 | - |
09 Nov 2023 | 83.2177 | 83.3091 | 83.2187 | 83.2177 | 83.2177 | - |
08 Nov 2023 | 83.2327 | 83.3153 | 83.1843 | 83.2327 | 83.2327 | - |
07 Nov 2023 | 83.2228 | 83.2809 | 83.1445 | 83.2228 | 83.2228 | - |
06 Nov 2023 | 83.1585 | 83.2597 | 82.9766 | 83.1585 | 83.1585 | - |
03 Nov 2023 | 83.2473 | 83.3280 | 83.1454 | 83.2473 | 83.2473 | - |
02 Nov 2023 | 85.1940 | 83.3259 | 83.1705 | 85.1940 | 85.1940 | - |
01 Nov 2023 | 83.2772 | 83.3493 | 83.1979 | 83.2772 | 83.2772 | - |
31 Oct 2023 | 83.2965 | 83.3310 | 83.2250 | 83.2965 | 83.2965 | - |
30 Oct 2023 | 83.4134 | 83.4134 | 83.2240 | 83.4134 | 83.4134 | - |
26 Oct 2023 | 83.2825 | 83.2894 | 83.1416 | 83.2825 | 83.2825 | - |
25 Oct 2023 | 83.1710 | 83.2717 | 83.1418 | 83.1710 | 83.1710 | - |
24 Oct 2023 | 82.9878 | 83.1873 | 81.2050 | 82.9878 | 82.9878 | - |
23 Oct 2023 | 83.0294 | 83.0943 | 82.9479 | 83.0294 | 83.0294 | - |
22 Oct 2023 | 83.1598 | 83.1904 | 83.0405 | 83.1598 | 83.1598 | - |
19 Oct 2023 | 83.1223 | 83.1962 | 83.0190 | 83.1223 | 83.1223 | - |
18 Oct 2023 | 83.2686 | 83.2927 | 82.7190 | 83.2686 | 83.2686 | - |
17 Oct 2023 | 83.2643 | 83.3027 | 83.1922 | 83.2643 | 83.2643 | - |
16 Oct 2023 | 83.1995 | 83.2811 | 81.5170 | 83.1995 | 83.1995 | - |
15 Oct 2023 | 83.2823 | 83.2825 | 83.0979 | 83.2823 | 83.2823 | - |
12 Oct 2023 | 83.2624 | 83.2966 | 83.0789 | 83.2624 | 83.2624 | - |
11 Oct 2023 | 83.2180 | 83.2999 | 83.0192 | 83.2180 | 83.2180 | - |
10 Oct 2023 | 83.2503 | 83.3223 | 83.1100 | 83.2503 | 83.2503 | - |
09 Oct 2023 | 83.2703 | 83.2703 | 83.1560 | 83.2703 | 83.2703 | - |
08 Oct 2023 | 83.1246 | 83.3352 | 83.0793 | 83.1246 | 83.1246 | - |
05 Oct 2023 | 83.2249 | 83.3413 | 83.0844 | 83.2249 | 83.2249 | - |
04 Oct 2023 | 83.4498 | 84.6970 | 83.1849 | 83.4498 | 83.4498 | - |
03 Oct 2023 | 83.2298 | 83.3302 | 83.1823 | 83.2298 | 83.2298 | - |
02 Oct 2023 | 83.3594 | 83.3609 | 83.1343 | 83.3594 | 83.3594 | - |
01 Oct 2023 | 83.0348 | 83.2879 | 82.9152 | 83.0348 | 83.0348 | - |
28 Sept 2023 | 83.1930 | 83.2265 | 83.0033 | 83.1930 | 83.1930 | - |
27 Sept 2023 | 83.2227 | 83.3448 | 83.0985 | 83.2227 | 83.2227 | - |
26 Sept 2023 | 83.2987 | 83.3163 | 83.1593 | 83.2987 | 83.2987 | - |
25 Sept 2023 | 83.0283 | 83.4022 | 83.0353 | 83.0283 | 83.0283 | - |
24 Sept 2023 | 82.9748 | 83.1704 | 82.8957 | 82.9748 | 82.9748 | - |
21 Sept 2023 | 82.8913 | 83.0004 | 82.7330 | 82.8913 | 82.8913 | - |
20 Sept 2023 | 83.0870 | 83.2001 | 82.9960 | 83.0870 | 83.0870 | - |
19 Sept 2023 | 83.1950 | 83.2890 | 82.9280 | 83.1950 | 83.1950 | - |
18 Sept 2023 | 83.2549 | 83.3341 | 83.1423 | 83.2549 | 83.2549 | - |
17 Sept 2023 | 83.0858 | 83.3476 | 83.0495 | 83.0858 | 83.0858 | - |
14 Sept 2023 | 83.0283 | 83.1807 | 83.0031 | 83.0283 | 83.0283 | - |
13 Sept 2023 | 82.9368 | 83.1037 | 82.9185 | 82.9368 | 82.9368 | - |
12 Sept 2023 | 82.8430 | 83.0312 | 82.8250 | 82.8430 | 82.8430 | - |
11 Sept 2023 | 82.9433 | 83.0082 | 82.8680 | 82.9433 | 82.9433 | - |
10 Sept 2023 | 83.0313 | 83.0522 | 82.8242 | 83.0313 | 83.0313 | - |
07 Sept 2023 | 83.2415 | 83.2600 | 82.9165 | 83.2415 | 83.2415 | - |
06 Sept 2023 | 83.2574 | 83.3090 | 83.0660 | 83.2574 | 83.2574 | - |
05 Sept 2023 | 83.0861 | 83.2398 | 82.9152 | 83.0861 | 83.0861 | - |
04 Sept 2023 | 82.7346 | 83.0771 | 82.7065 | 82.7346 | 82.7346 | - |
03 Sept 2023 | 82.6970 | 82.7812 | 82.5906 | 82.6970 | 82.6970 | - |
31 Aug 2023 | 82.6824 | 82.7688 | 82.5424 | 82.6824 | 82.6824 | - |
30 Aug 2023 | 82.7004 | 82.7856 | 82.5710 | 82.7004 | 82.7004 | - |
29 Aug 2023 | 82.4947 | 82.7993 | 82.4883 | 82.4947 | 82.4947 | - |
28 Aug 2023 | 82.6915 | 82.8800 | 82.5680 | 82.6915 | 82.6915 | - |
27 Aug 2023 | 82.6643 | 82.6646 | 82.4576 | 82.6643 | 82.6643 | - |
24 Aug 2023 | 82.6414 | 82.7153 | 82.5526 | 82.6414 | 82.6414 | - |
23 Aug 2023 | 82.5447 | 82.6428 | 82.3540 | 82.5447 | 82.5447 | - |
22 Aug 2023 | 83.0733 | 83.0853 | 82.4650 | 83.0733 | 83.0733 | - |
21 Aug 2023 | 83.1135 | 83.1413 | 82.9130 | 83.1135 | 83.1135 | - |
20 Aug 2023 | 83.1673 | 83.2038 | 83.0500 | 83.1673 | 83.1673 | - |
17 Aug 2023 | 83.0983 | 83.2146 | 82.9545 | 83.0983 | 83.0983 | - |
16 Aug 2023 | 83.2370 | 83.2502 | 82.9765 | 83.2370 | 83.2370 | - |
15 Aug 2023 | 83.1942 | 84.9293 | 83.0910 | 83.1942 | 83.1942 | - |
14 Aug 2023 | 83.2334 | 83.4923 | 83.1540 | 83.2334 | 83.2334 | - |
13 Aug 2023 | 82.8973 | 83.2885 | 82.8715 | 82.8973 | 82.8973 | - |
10 Aug 2023 | 82.7999 | 82.9915 | 82.7230 | 82.7999 | 82.7999 | - |
09 Aug 2023 | 82.8663 | 82.8673 | 82.5841 | 82.8663 | 82.8663 | - |
08 Aug 2023 | 82.8450 | 83.1063 | 82.7861 | 82.8450 | 82.8450 | - |
07 Aug 2023 | 82.7483 | 82.9843 | 82.7183 | 82.7483 | 82.7483 | - |
06 Aug 2023 | 82.6953 | 82.8248 | 82.6571 | 82.6953 | 82.6953 | - |
03 Aug 2023 | 82.7843 | 82.8890 | 82.6705 | 82.7843 | 82.7843 | - |
02 Aug 2023 | 82.7333 | 82.8557 | 82.6630 | 82.7333 | 82.7333 | - |
01 Aug 2023 | 82.3073 | 82.8093 | 82.2900 | 82.3073 | 82.3073 | - |
31 Jul 2023 | 82.2333 | 82.3454 | 82.2220 | 82.2333 | 82.2333 | - |
30 Jul 2023 | 82.2528 | 82.3660 | 82.1180 | 82.2528 | 82.2528 | - |
27 Jul 2023 | 82.3749 | 82.3751 | 82.1540 | 82.3749 | 82.3749 | - |
26 Jul 2023 | 81.9755 | 82.2309 | 81.8830 | 81.9755 | 81.9755 | - |
25 Jul 2023 | 81.9501 | 82.0704 | 81.8300 | 81.9501 | 81.9501 | - |
24 Jul 2023 | 81.8142 | 81.9077 | 81.6630 | 81.8142 | 81.8142 | - |
23 Jul 2023 | 81.9903 | 82.0409 | 81.7940 | 81.9903 | 81.9903 | - |
20 Jul 2023 | 82.0824 | 82.0993 | 81.9360 | 82.0824 | 82.0824 | - |
19 Jul 2023 | 82.0617 | 82.0788 | 81.9141 | 82.0617 | 82.0617 | - |
18 Jul 2023 | 82.0754 | 82.1471 | 82.0271 | 82.0754 | 82.0754 | - |
17 Jul 2023 | 82.0616 | 82.0912 | 81.9640 | 82.0616 | 82.0616 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |