Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 74.90 | 76.80 | 74.55 | 74.60 | 74.60 | 449,480 |
30 Nov 2023 | 75.70 | 76.50 | 73.15 | 75.70 | 75.70 | 1,688,849 |
29 Nov 2023 | 75.50 | 77.00 | 75.50 | 76.00 | 76.00 | 163,957 |
28 Nov 2023 | 75.90 | 75.90 | 73.80 | 74.95 | 74.95 | 122,038 |
27 Nov 2023 | 77.10 | 77.20 | 74.20 | 75.75 | 75.75 | 112,948 |
24 Nov 2023 | 79.30 | 79.30 | 76.70 | 77.25 | 77.25 | 105,686 |
23 Nov 2023 | 81.00 | 81.00 | 79.50 | 79.50 | 79.50 | 148,229 |
22 Nov 2023 | 80.10 | 81.05 | 78.15 | 80.45 | 80.45 | 245,423 |
21 Nov 2023 | 80.05 | 80.45 | 79.35 | 79.55 | 79.55 | 94,173 |
20 Nov 2023 | 77.20 | 79.95 | 76.40 | 79.00 | 79.00 | 94,924 |
17 Nov 2023 | 77.30 | 78.15 | 77.00 | 77.20 | 77.20 | 78,547 |
16 Nov 2023 | 77.35 | 78.50 | 76.10 | 77.30 | 77.30 | 127,174 |
15 Nov 2023 | 78.35 | 79.40 | 76.55 | 77.25 | 77.25 | 233,718 |
14 Nov 2023 | 73.85 | 78.65 | 73.85 | 78.35 | 78.35 | 386,639 |
13 Nov 2023 | 72.85 | 73.95 | 70.35 | 73.70 | 73.70 | 131,236 |
10 Nov 2023 | 73.00 | 73.70 | 72.05 | 72.85 | 72.85 | 160,638 |
09 Nov 2023 | 73.25 | 74.05 | 71.85 | 73.60 | 73.60 | 110,712 |
08 Nov 2023 | 72.25 | 73.10 | 71.80 | 72.30 | 72.30 | 185,398 |
07 Nov 2023 | 68.85 | 72.40 | 68.75 | 71.75 | 71.75 | 151,502 |
06 Nov 2023 | 67.85 | 69.60 | 67.80 | 68.85 | 68.85 | 103,718 |
03 Nov 2023 | 66.85 | 68.05 | 66.10 | 67.15 | 67.15 | 59,961 |
02 Nov 2023 | 66.85 | 69.50 | 66.65 | 66.85 | 66.85 | 208,408 |
01 Nov 2023 | 69.75 | 69.75 | 66.50 | 67.00 | 67.00 | 173,620 |
31 Oct 2023 | 68.85 | 69.85 | 66.25 | 69.45 | 69.45 | 197,968 |
30 Oct 2023 | 70.30 | 71.05 | 68.10 | 68.45 | 68.45 | 280,792 |
27 Oct 2023 | 65.00 | 70.50 | 64.00 | 70.30 | 70.30 | 289,816 |
26 Oct 2023 | 69.95 | 70.00 | 67.90 | 68.75 | 68.75 | 127,226 |
25 Oct 2023 | 68.90 | 69.75 | 66.95 | 69.00 | 69.00 | 251,944 |
24 Oct 2023 | 66.50 | 69.05 | 66.50 | 68.80 | 68.80 | 221,107 |
23 Oct 2023 | 66.00 | 66.85 | 64.60 | 66.55 | 66.55 | 149,325 |
20 Oct 2023 | 67.05 | 68.00 | 65.65 | 67.00 | 67.00 | 170,116 |
19 Oct 2023 | 66.50 | 67.70 | 66.20 | 66.75 | 66.75 | 102,231 |
18 Oct 2023 | 68.25 | 68.40 | 65.65 | 67.25 | 67.25 | 309,299 |
17 Oct 2023 | 67.95 | 68.55 | 67.00 | 68.25 | 68.25 | 114,662 |
16 Oct 2023 | 68.65 | 69.30 | 66.80 | 67.70 | 67.70 | 234,167 |
13 Oct 2023 | 69.50 | 69.80 | 68.00 | 68.65 | 68.65 | 134,927 |
12 Oct 2023 | 71.25 | 72.45 | 69.40 | 70.00 | 70.00 | 332,693 |
11 Oct 2023 | 71.00 | 72.50 | 70.00 | 70.75 | 70.75 | 242,636 |
10 Oct 2023 | 65.70 | 69.15 | 65.70 | 68.80 | 68.80 | 899,254 |
09 Oct 2023 | 64.55 | 66.20 | 63.15 | 65.70 | 65.70 | 253,033 |
06 Oct 2023 | 63.55 | 65.70 | 63.25 | 64.75 | 64.75 | 273,978 |
05 Oct 2023 | 63.60 | 64.35 | 62.90 | 63.55 | 63.55 | 429,943 |
04 Oct 2023 | 64.25 | 64.25 | 63.40 | 63.60 | 63.60 | 179,324 |
03 Oct 2023 | 64.80 | 65.15 | 64.25 | 64.75 | 64.75 | 104,886 |
02 Oct 2023 | 66.75 | 66.85 | 64.15 | 65.00 | 65.00 | 597,286 |
29 Sept 2023 | 65.35 | 67.40 | 65.35 | 66.75 | 66.75 | 111,856 |
28 Sept 2023 | 64.15 | 65.75 | 64.15 | 65.40 | 65.40 | 112,459 |
27 Sept 2023 | 64.65 | 65.70 | 64.25 | 65.20 | 65.20 | 215,352 |
26 Sept 2023 | 66.90 | 66.90 | 64.65 | 64.85 | 64.85 | 259,574 |
25 Sept 2023 | 67.00 | 68.25 | 66.35 | 66.90 | 66.90 | 57,347 |
22 Sept 2023 | 67.00 | 68.35 | 66.50 | 67.00 | 67.00 | 219,128 |
21 Sept 2023 | 67.00 | 69.00 | 66.85 | 67.00 | 67.00 | 87,126 |
20 Sept 2023 | 67.40 | 69.25 | 67.40 | 68.80 | 68.80 | 92,204 |
19 Sept 2023 | 68.75 | 69.30 | 67.20 | 67.40 | 67.40 | 183,276 |
18 Sept 2023 | 69.90 | 70.05 | 66.85 | 68.80 | 68.80 | 1,265,848 |
15 Sept 2023 | 71.15 | 72.00 | 69.95 | 69.95 | 69.95 | 158,911 |
14 Sept 2023 | 69.90 | 71.15 | 69.00 | 70.55 | 70.55 | 100,931 |
13 Sept 2023 | 69.25 | 69.45 | 68.30 | 69.35 | 69.35 | 94,682 |
12 Sept 2023 | 73.00 | 73.00 | 69.40 | 69.75 | 69.75 | 82,568 |
11 Sept 2023 | 71.30 | 72.65 | 69.70 | 72.30 | 72.30 | 139,065 |
08 Sept 2023 | 70.05 | 71.70 | 69.80 | 71.30 | 71.30 | 231,422 |
07 Sept 2023 | 72.90 | 73.30 | 69.85 | 70.25 | 70.25 | 168,564 |
06 Sept 2023 | 74.85 | 74.85 | 67.55 | 73.00 | 73.00 | 1,892,425 |
05 Sept 2023 | 74.35 | 75.00 | 73.80 | 74.85 | 74.85 | 150,911 |
04 Sept 2023 | 73.80 | 74.95 | 73.45 | 74.75 | 74.75 | 238,236 |
01 Sept 2023 | 73.55 | 75.00 | 73.50 | 73.90 | 73.90 | 307,204 |
31 Aug 2023 | 74.15 | 74.70 | 71.75 | 74.30 | 74.30 | 869,711 |
30 Aug 2023 | 75.35 | 76.40 | 73.70 | 74.15 | 74.15 | 161,303 |
29 Aug 2023 | 75.25 | 75.75 | 72.90 | 75.35 | 75.35 | 203,839 |
28 Aug 2023 | 74.75 | 75.40 | 74.40 | 75.25 | 75.25 | 77,844 |
25 Aug 2023 | 74.00 | 75.10 | 72.40 | 74.50 | 74.50 | 106,033 |
24 Aug 2023 | 79.00 | 80.75 | 74.15 | 74.95 | 74.95 | 222,086 |
23 Aug 2023 | 78.35 | 78.95 | 76.25 | 78.45 | 78.45 | 129,086 |
22 Aug 2023 | 78.50 | 79.40 | 77.55 | 78.25 | 78.25 | 96,980 |
21 Aug 2023 | 77.65 | 78.80 | 77.65 | 78.10 | 78.10 | 78,822 |
18 Aug 2023 | 76.00 | 77.95 | 75.95 | 77.70 | 77.70 | 227,623 |
17 Aug 2023 | 78.50 | 78.70 | 76.30 | 77.10 | 77.10 | 91,622 |
16 Aug 2023 | 78.45 | 79.25 | 78.00 | 79.00 | 79.00 | 76,429 |
15 Aug 2023 | 79.35 | 79.35 | 76.80 | 78.45 | 78.45 | 282,019 |
14 Aug 2023 | 78.40 | 80.45 | 77.25 | 79.35 | 79.35 | 101,523 |
11 Aug 2023 | 80.00 | 80.50 | 78.40 | 78.45 | 78.45 | 100,912 |
10 Aug 2023 | 78.25 | 80.65 | 78.25 | 80.10 | 80.10 | 81,474 |
09 Aug 2023 | 76.15 | 79.25 | 76.15 | 78.10 | 78.10 | 123,618 |
08 Aug 2023 | 77.90 | 77.90 | 75.20 | 76.20 | 76.20 | 185,134 |
07 Aug 2023 | 78.10 | 79.10 | 77.25 | 78.10 | 78.10 | 73,983 |
04 Aug 2023 | 77.70 | 78.20 | 77.00 | 78.10 | 78.10 | 90,448 |
03 Aug 2023 | 78.25 | 78.60 | 77.00 | 77.95 | 77.95 | 472,237 |
02 Aug 2023 | 78.50 | 78.95 | 77.15 | 78.30 | 78.30 | 167,792 |
01 Aug 2023 | 79.60 | 79.75 | 78.35 | 78.65 | 78.65 | 131,735 |
31 July 2023 | 80.50 | 81.35 | 79.35 | 80.55 | 80.55 | 73,746 |
28 July 2023 | 81.50 | 81.50 | 79.80 | 80.00 | 80.00 | 111,604 |
27 July 2023 | 80.30 | 82.50 | 80.00 | 81.40 | 81.40 | 89,315 |
26 July 2023 | 82.70 | 82.70 | 79.75 | 80.35 | 80.35 | 119,350 |
25 July 2023 | 79.85 | 82.35 | 79.05 | 82.15 | 82.15 | 120,426 |
24 July 2023 | 79.50 | 81.70 | 79.50 | 79.80 | 79.80 | 123,345 |
21 July 2023 | 80.75 | 80.75 | 78.85 | 79.75 | 79.75 | 126,434 |
20 July 2023 | 80.10 | 83.85 | 79.30 | 80.75 | 80.75 | 198,596 |
19 July 2023 | 79.45 | 81.80 | 79.05 | 81.45 | 81.45 | 150,065 |
18 July 2023 | 79.35 | 80.45 | 78.00 | 79.25 | 79.25 | 287,098 |
17 July 2023 | 81.00 | 81.00 | 76.60 | 79.30 | 79.30 | 383,367 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |