Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 0.00 | 0.00 | 0.00 | 111.00 | 111.00 | 560 |
05 Dec 2023 | 106.50 | 110.00 | 104.00 | 110.00 | 110.00 | 165,658 |
04 Dec 2023 | 105.50 | 109.00 | 106.00 | 106.00 | 106.00 | 169,676 |
01 Dec 2023 | 105.50 | 107.00 | 104.00 | 106.00 | 106.00 | 387,493 |
30 Nov 2023 | 104.50 | 107.80 | 104.50 | 106.00 | 106.00 | 373,685 |
29 Nov 2023 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 344,974 |
28 Nov 2023 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 89,106 |
27 Nov 2023 | 104.00 | 105.00 | 103.56 | 104.00 | 104.00 | 62,616 |
24 Nov 2023 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 422,737 |
23 Nov 2023 | 102.50 | 104.00 | 101.00 | 104.00 | 104.00 | 52,109 |
22 Nov 2023 | 102.50 | 103.50 | 101.00 | 102.00 | 102.00 | 160,373 |
21 Nov 2023 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | 261,424 |
20 Nov 2023 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 370,607 |
17 Nov 2023 | 105.50 | 106.00 | 102.00 | 102.00 | 102.00 | 112,508 |
16 Nov 2023 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 89,891 |
15 Nov 2023 | 101.00 | 109.00 | 101.00 | 105.00 | 105.00 | 383,727 |
14 Nov 2023 | 102.50 | 103.00 | 98.57 | 101.00 | 101.00 | 204,334 |
13 Nov 2023 | 104.00 | 108.00 | 102.00 | 104.00 | 104.00 | 90,715 |
10 Nov 2023 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 65,705 |
09 Nov 2023 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 162,518 |
08 Nov 2023 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | 117,880 |
07 Nov 2023 | 117.50 | 120.00 | 108.00 | 109.00 | 109.00 | 303,805 |
06 Nov 2023 | 119.00 | 122.00 | 113.25 | 114.50 | 114.50 | 274,399 |
03 Nov 2023 | 111.50 | 124.00 | 112.00 | 122.00 | 122.00 | 738,503 |
02 Nov 2023 | 104.00 | 114.00 | 103.00 | 113.00 | 113.00 | 269,599 |
01 Nov 2023 | 101.50 | 105.00 | 101.00 | 104.00 | 104.00 | 150,158 |
31 Oct 2023 | 99.00 | 103.00 | 98.00 | 101.50 | 101.50 | 322,928 |
30 Oct 2023 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 115,105 |
27 Oct 2023 | 91.00 | 100.00 | 90.00 | 98.00 | 98.00 | 1,268,752 |
26 Oct 2023 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 175,553 |
25 Oct 2023 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 2,137,316 |
24 Oct 2023 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 443,417 |
23 Oct 2023 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | 367,360 |
20 Oct 2023 | 92.00 | 94.00 | 90.00 | 94.00 | 94.00 | 111,792 |
19 Oct 2023 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | 74,925 |
18 Oct 2023 | 89.00 | 92.90 | 88.00 | 91.00 | 91.00 | 144,125 |
17 Oct 2023 | 89.00 | 90.00 | 88.10 | 89.00 | 89.00 | 134,990 |
16 Oct 2023 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 157,029 |
13 Oct 2023 | 87.00 | 91.94 | 82.00 | 89.00 | 89.00 | 330,712 |
12 Oct 2023 | 81.50 | 89.00 | 80.00 | 88.00 | 88.00 | 178,651 |
11 Oct 2023 | 81.50 | 83.40 | 81.00 | 83.40 | 83.40 | 142,353 |
10 Oct 2023 | 79.00 | 83.00 | 77.50 | 83.00 | 83.00 | 686,824 |
09 Oct 2023 | 84.00 | 85.00 | 76.00 | 79.00 | 79.00 | 682,788 |
06 Oct 2023 | 88.50 | 90.00 | 82.00 | 84.00 | 84.00 | 210,451 |
05 Oct 2023 | 88.50 | 87.60 | 87.07 | 87.20 | 87.20 | 127,060 |
04 Oct 2023 | 89.00 | 90.00 | 87.00 | 87.80 | 87.80 | 396,766 |
03 Oct 2023 | 95.00 | 96.00 | 85.54 | 89.40 | 89.40 | 1,202,933 |
02 Oct 2023 | 99.00 | 100.00 | 94.00 | 95.00 | 95.00 | 572,751 |
29 Sept 2023 | 106.00 | 108.00 | 98.00 | 98.40 | 98.40 | 259,010 |
28 Sept 2023 | 106.50 | 106.45 | 104.00 | 104.00 | 104.00 | 105,981 |
27 Sept 2023 | 106.50 | 108.00 | 105.00 | 105.00 | 105.00 | 82,645 |
26 Sept 2023 | 106.50 | 108.00 | 105.00 | 105.00 | 105.00 | 63,189 |
25 Sept 2023 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 68,680 |
22 Sept 2023 | 106.50 | 108.78 | 104.00 | 107.00 | 107.00 | 334,538 |
21 Sept 2023 | 107.00 | 108.50 | 104.00 | 107.00 | 107.00 | 108,833 |
20 Sept 2023 | 106.00 | 108.50 | 104.00 | 108.50 | 108.50 | 205,591 |
19 Sept 2023 | 107.00 | 108.00 | 103.50 | 108.00 | 108.00 | 89,781 |
18 Sept 2023 | 107.50 | 110.00 | 104.00 | 104.00 | 104.00 | 222,543 |
15 Sept 2023 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 162,418 |
14 Sept 2023 | 107.50 | 107.46 | 103.00 | 106.00 | 106.00 | 207,878 |
13 Sept 2023 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | 82,001 |
12 Sept 2023 | 103.00 | 110.00 | 102.00 | 106.00 | 106.00 | 176,512 |
11 Sept 2023 | 102.00 | 106.00 | 100.00 | 106.00 | 106.00 | 181,120 |
08 Sept 2023 | 99.50 | 105.00 | 98.00 | 102.50 | 102.50 | 196,956 |
07 Sept 2023 | 103.50 | 105.00 | 98.50 | 100.00 | 100.00 | 193,228 |
06 Sept 2023 | 104.50 | 108.00 | 102.00 | 102.00 | 102.00 | 301,734 |
05 Sept 2023 | 107.00 | 108.00 | 102.22 | 103.50 | 103.50 | 386,143 |
04 Sept 2023 | 113.50 | 115.00 | 105.55 | 107.00 | 107.00 | 522,846 |
01 Sept 2023 | 119.00 | 122.00 | 112.00 | 114.00 | 114.00 | 250,167 |
31 Aug 2023 | 120.00 | 122.00 | 116.00 | 119.00 | 119.00 | 141,781 |
30 Aug 2023 | 121.50 | 124.00 | 118.00 | 118.00 | 118.00 | 85,331 |
29 Aug 2023 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 114,870 |
25 Aug 2023 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 95,282 |
24 Aug 2023 | 122.00 | 124.00 | 120.00 | 122.50 | 122.50 | 221,519 |
23 Aug 2023 | 122.00 | 124.00 | 120.40 | 121.00 | 121.00 | 43,766 |
22 Aug 2023 | 122.50 | 124.00 | 120.00 | 123.00 | 123.00 | 43,039 |
21 Aug 2023 | 118.50 | 124.00 | 118.50 | 122.00 | 122.00 | 187,434 |
18 Aug 2023 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 232,993 |
17 Aug 2023 | 117.50 | 119.90 | 115.00 | 119.00 | 119.00 | 84,387 |
16 Aug 2023 | 116.50 | 117.50 | 115.00 | 117.00 | 117.00 | 893,716 |
15 Aug 2023 | 116.50 | 118.00 | 115.00 | 118.00 | 118.00 | 249,841 |
14 Aug 2023 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 312,475 |
11 Aug 2023 | 111.50 | 117.00 | 110.00 | 116.00 | 116.00 | 389,816 |
10 Aug 2023 | 111.00 | 115.50 | 110.18 | 111.00 | 111.00 | 447,020 |
09 Aug 2023 | 120.00 | 121.00 | 106.00 | 111.00 | 111.00 | 1,747,672 |
08 Aug 2023 | 123.00 | 125.00 | 119.00 | 120.50 | 120.50 | 1,368,966 |
07 Aug 2023 | 122.50 | 125.00 | 120.00 | 123.00 | 123.00 | 816,995 |
04 Aug 2023 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1,071,023 |
03 Aug 2023 | 124.50 | 126.00 | 120.00 | 120.00 | 120.00 | 205,325 |
02 Aug 2023 | 128.50 | 130.00 | 123.00 | 125.00 | 125.00 | 284,621 |
01 Aug 2023 | 134.50 | 136.00 | 127.00 | 128.00 | 128.00 | 367,475 |
31 Jul 2023 | 135.50 | 140.00 | 133.00 | 135.00 | 135.00 | 96,904 |
28 Jul 2023 | 135.50 | 138.00 | 134.20 | 135.00 | 135.00 | 100,663 |
27 Jul 2023 | 136.50 | 138.00 | 132.00 | 138.00 | 138.00 | 153,537 |
26 Jul 2023 | 131.50 | 136.80 | 130.00 | 136.50 | 136.50 | 100,354 |
25 Jul 2023 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 139,265 |
24 Jul 2023 | 128.50 | 130.40 | 127.00 | 130.00 | 130.00 | 259,586 |
21 Jul 2023 | 128.50 | 130.00 | 127.00 | 129.00 | 129.00 | 66,245 |
20 Jul 2023 | 132.50 | 135.00 | 127.00 | 128.00 | 128.00 | 275,904 |
19 Jul 2023 | 132.50 | 135.00 | 130.00 | 130.00 | 130.00 | 269,086 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |