Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 100.70 | 101.60 | 100.25 | 101.10 | 101.10 | 3,845,765 |
05 Dec 2023 | 99.70 | 100.95 | 99.62 | 100.60 | 100.60 | 3,902,118 |
04 Dec 2023 | 99.58 | 99.96 | 99.32 | 99.80 | 99.80 | 2,746,521 |
01 Dec 2023 | 99.90 | 99.90 | 98.62 | 99.46 | 99.46 | 3,712,659 |
30 Nov 2023 | 99.22 | 99.88 | 98.52 | 99.40 | 99.40 | 6,764,213 |
29 Nov 2023 | 98.52 | 99.56 | 98.36 | 99.24 | 99.24 | 3,897,879 |
28 Nov 2023 | 99.80 | 99.94 | 98.48 | 98.98 | 98.98 | 3,593,385 |
27 Nov 2023 | 100.95 | 101.50 | 99.86 | 100.10 | 100.10 | 3,252,848 |
24 Nov 2023 | 100.30 | 101.15 | 100.20 | 100.85 | 100.85 | 2,304,625 |
23 Nov 2023 | 98.96 | 100.40 | 98.74 | 100.30 | 100.30 | 4,669,564 |
22 Nov 2023 | 98.50 | 99.14 | 98.32 | 98.78 | 98.78 | 3,856,204 |
21 Nov 2023 | 98.60 | 99.10 | 98.02 | 98.62 | 98.62 | 4,807,903 |
20 Nov 2023 | 98.88 | 99.20 | 97.96 | 98.94 | 98.94 | 3,328,278 |
17 Nov 2023 | 97.86 | 98.74 | 97.72 | 98.50 | 98.50 | 3,739,130 |
16 Nov 2023 | 98.40 | 98.72 | 97.02 | 97.46 | 97.46 | 4,255,242 |
15 Nov 2023 | 97.50 | 98.86 | 97.18 | 98.36 | 98.36 | 6,201,098 |
14 Nov 2023 | 96.80 | 97.50 | 96.04 | 97.50 | 97.50 | 4,630,806 |
13 Nov 2023 | 96.50 | 96.98 | 96.32 | 96.80 | 96.80 | 2,399,996 |
10 Nov 2023 | 95.98 | 96.62 | 95.78 | 96.10 | 96.10 | 3,254,261 |
09 Nov 2023 | 95.92 | 96.28 | 95.24 | 95.94 | 95.94 | 3,685,136 |
08 Nov 2023 | 96.00 | 96.24 | 95.34 | 95.80 | 95.80 | 3,185,610 |
07 Nov 2023 | 97.08 | 97.70 | 96.40 | 96.58 | 96.58 | 3,255,478 |
06 Nov 2023 | 97.60 | 98.02 | 96.50 | 97.22 | 97.22 | 4,094,378 |
03 Nov 2023 | 95.68 | 97.64 | 95.68 | 97.58 | 97.58 | 3,239,114 |
02 Nov 2023 | 94.30 | 95.60 | 93.98 | 95.36 | 95.36 | 3,577,653 |
01 Nov 2023 | 95.50 | 95.50 | 94.06 | 94.10 | 94.10 | 3,241,564 |
31 Oct 2023 | 93.76 | 95.66 | 93.66 | 95.00 | 95.00 | 4,540,082 |
30 Oct 2023 | 93.90 | 94.78 | 93.48 | 93.84 | 93.84 | 3,881,109 |
27 Oct 2023 | 94.66 | 95.76 | 93.74 | 93.82 | 93.82 | 4,190,937 |
26 Oct 2023 | 95.58 | 95.58 | 93.22 | 94.38 | 94.38 | 8,010,620 |
25 Oct 2023 | 97.04 | 97.04 | 95.34 | 96.04 | 96.04 | 5,183,363 |
24 Oct 2023 | 97.62 | 97.94 | 96.62 | 96.78 | 96.78 | 4,443,937 |
23 Oct 2023 | 99.44 | 100.05 | 97.60 | 97.82 | 97.82 | 5,104,199 |
20 Oct 2023 | 99.76 | 100.55 | 99.28 | 99.44 | 99.44 | 6,842,094 |
19 Oct 2023 | 104.80 | 104.80 | 99.72 | 100.55 | 100.55 | 10,618,730 |
18 Oct 2023 | 103.50 | 106.05 | 102.25 | 103.80 | 103.80 | 19,211,187 |
17 Oct 2023 | 99.86 | 99.86 | 98.50 | 98.82 | 98.82 | 9,306,231 |
16 Oct 2023 | 99.60 | 100.25 | 99.26 | 99.92 | 99.92 | 6,795,210 |
13 Oct 2023 | 99.28 | 99.52 | 98.12 | 99.06 | 99.06 | 4,585,763 |
12 Oct 2023 | 99.66 | 99.96 | 99.10 | 99.34 | 99.34 | 7,425,485 |
11 Oct 2023 | 98.30 | 99.40 | 97.84 | 99.18 | 99.18 | 4,008,544 |
10 Oct 2023 | 96.44 | 98.68 | 96.44 | 98.12 | 98.12 | 5,074,918 |
09 Oct 2023 | 95.48 | 95.94 | 94.92 | 95.84 | 95.84 | 3,381,159 |
06 Oct 2023 | 94.92 | 95.88 | 94.50 | 95.78 | 95.78 | 3,463,143 |
05 Oct 2023 | 94.14 | 94.90 | 93.92 | 94.36 | 94.36 | 3,840,319 |
04 Oct 2023 | 93.74 | 94.72 | 92.78 | 93.72 | 93.72 | 4,823,886 |
03 Oct 2023 | 96.52 | 97.12 | 93.74 | 94.16 | 94.16 | 6,954,707 |
02 Oct 2023 | 98.14 | 98.58 | 96.20 | 96.58 | 96.58 | 4,191,299 |
29 Sept 2023 | 96.34 | 98.08 | 96.22 | 97.56 | 97.56 | 6,601,635 |
28 Sept 2023 | 98.20 | 98.64 | 97.84 | 98.34 | 98.34 | 2,735,625 |
27 Sept 2023 | 98.56 | 98.56 | 97.46 | 98.10 | 98.10 | 3,305,540 |
26 Sept 2023 | 99.00 | 99.00 | 97.46 | 98.68 | 98.68 | 4,390,785 |
25 Sept 2023 | 99.30 | 100.10 | 98.10 | 98.82 | 98.82 | 5,002,891 |
22 Sept 2023 | 99.02 | 99.64 | 98.72 | 99.30 | 99.30 | 5,138,171 |
21 Sept 2023 | 98.20 | 99.68 | 97.92 | 99.50 | 99.50 | 5,901,383 |
20 Sept 2023 | 96.60 | 98.78 | 96.60 | 98.64 | 98.64 | 5,808,949 |
19 Sept 2023 | 95.04 | 96.60 | 95.04 | 96.58 | 96.58 | 3,990,763 |
18 Sept 2023 | 96.20 | 96.20 | 94.68 | 95.02 | 95.02 | 4,079,417 |
15 Sept 2023 | 95.30 | 96.30 | 95.12 | 96.30 | 96.30 | 8,572,539 |
14 Sept 2023 | 93.10 | 95.32 | 92.94 | 95.20 | 95.20 | 5,980,640 |
13 Sept 2023 | 92.78 | 93.50 | 92.78 | 93.08 | 93.08 | 4,233,648 |
12 Sept 2023 | 93.08 | 93.46 | 92.56 | 92.78 | 92.78 | 4,672,875 |
11 Sept 2023 | 93.22 | 93.68 | 92.64 | 93.14 | 93.14 | 2,909,813 |
08 Sept 2023 | 92.94 | 93.22 | 91.16 | 92.74 | 92.74 | 3,783,653 |
07 Sept 2023 | 93.00 | 94.02 | 92.62 | 92.86 | 92.86 | 3,970,717 |
06 Sept 2023 | 93.78 | 93.98 | 92.52 | 93.34 | 93.34 | 4,510,593 |
05 Sept 2023 | 93.00 | 95.02 | 92.82 | 94.08 | 94.08 | 5,053,697 |
04 Sept 2023 | 92.52 | 94.08 | 92.10 | 93.14 | 93.14 | 6,982,770 |
01 Sept 2023 | 91.52 | 91.88 | 90.94 | 91.34 | 91.34 | 2,375,931 |
31 Aug 2023 | 91.74 | 92.20 | 91.32 | 91.36 | 91.36 | 6,437,760 |
30 Aug 2023 | 92.50 | 92.98 | 91.74 | 91.76 | 91.76 | 3,668,447 |
29 Aug 2023 | 91.96 | 92.86 | 91.42 | 92.32 | 92.32 | 3,023,000 |
28 Aug 2023 | 90.84 | 92.08 | 90.84 | 91.92 | 91.92 | 2,549,119 |
25 Aug 2023 | 89.78 | 91.08 | 89.68 | 90.30 | 90.30 | 2,619,063 |
24 Aug 2023 | 90.10 | 90.84 | 89.94 | 90.10 | 90.10 | 3,400,445 |
23 Aug 2023 | 90.90 | 90.92 | 89.76 | 90.00 | 90.00 | 3,952,683 |
22 Aug 2023 | 91.14 | 91.68 | 90.82 | 90.98 | 90.98 | 2,824,768 |
21 Aug 2023 | 91.78 | 91.98 | 90.90 | 90.94 | 90.94 | 2,692,541 |
18 Aug 2023 | 92.00 | 92.20 | 91.20 | 91.78 | 91.78 | 3,251,642 |
17 Aug 2023 | 92.76 | 93.36 | 92.24 | 92.58 | 92.58 | 2,960,521 |
16 Aug 2023 | 92.46 | 93.54 | 92.10 | 92.76 | 92.76 | 3,507,361 |
15 Aug 2023 | 94.80 | 94.82 | 92.72 | 92.96 | 92.96 | 4,689,937 |
14 Aug 2023 | 94.64 | 95.38 | 94.42 | 94.94 | 94.94 | 3,189,572 |
11 Aug 2023 | 95.56 | 95.76 | 94.84 | 95.06 | 95.06 | 2,567,242 |
10 Aug 2023 | 93.80 | 95.68 | 93.80 | 95.56 | 95.56 | 4,230,154 |
09 Aug 2023 | 93.56 | 94.26 | 93.52 | 93.70 | 93.70 | 3,080,883 |
08 Aug 2023 | 93.24 | 93.80 | 92.46 | 92.82 | 92.82 | 2,957,310 |
07 Aug 2023 | 94.28 | 94.80 | 93.90 | 94.20 | 94.20 | 2,523,510 |
04 Aug 2023 | 93.64 | 95.20 | 93.22 | 94.42 | 94.42 | 4,327,683 |
03 Aug 2023 | 92.34 | 93.76 | 92.32 | 93.30 | 93.30 | 6,176,548 |
02 Aug 2023 | 92.00 | 92.66 | 90.88 | 92.34 | 92.34 | 4,403,453 |
01 Aug 2023 | 92.00 | 92.80 | 92.00 | 92.48 | 92.48 | 2,357,717 |
31 Jul 2023 | 92.46 | 93.12 | 92.40 | 92.40 | 92.40 | 3,616,044 |
28 Jul 2023 | 93.00 | 93.08 | 92.18 | 92.30 | 92.30 | 2,814,219 |
27 Jul 2023 | 92.32 | 93.00 | 92.22 | 93.00 | 93.00 | 2,968,770 |
26 Jul 2023 | 92.36 | 92.36 | 91.40 | 92.20 | 92.20 | 3,169,500 |
25 Jul 2023 | 91.40 | 92.56 | 90.88 | 92.52 | 92.52 | 4,225,984 |
24 Jul 2023 | 90.30 | 91.28 | 89.86 | 91.28 | 91.28 | 4,425,653 |
21 Jul 2023 | 90.38 | 90.90 | 89.36 | 90.60 | 90.60 | 5,426,902 |
20 Jul 2023 | 91.80 | 91.98 | 89.70 | 90.22 | 90.22 | 6,938,129 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |