Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 76.56 | 76.84 | 75.27 | 76.74 | 76.74 | 22,434,344 |
27 Nov 2023 | 77.56 | 79.25 | 77.09 | 77.53 | 77.53 | 18,248,200 |
24 Nov 2023 | 78.27 | 79.07 | 78.21 | 78.49 | 78.49 | 12,251,700 |
22 Nov 2023 | 79.28 | 79.71 | 78.13 | 78.96 | 78.96 | 18,958,600 |
21 Nov 2023 | 77.85 | 79.28 | 77.60 | 78.94 | 78.94 | 20,525,500 |
20 Nov 2023 | 76.91 | 78.75 | 76.56 | 78.46 | 78.46 | 31,506,800 |
17 Nov 2023 | 77.02 | 78.47 | 76.75 | 77.60 | 77.60 | 35,497,300 |
16 Nov 2023 | 79.52 | 80.77 | 78.23 | 79.11 | 79.11 | 63,008,500 |
15 Nov 2023 | 86.96 | 87.83 | 85.89 | 87.07 | 87.07 | 28,991,000 |
14 Nov 2023 | 82.76 | 84.54 | 82.32 | 83.87 | 83.87 | 20,897,600 |
13 Nov 2023 | 82.75 | 83.32 | 82.08 | 82.26 | 82.26 | 11,236,900 |
10 Nov 2023 | 82.41 | 82.87 | 81.66 | 82.75 | 82.75 | 9,779,500 |
09 Nov 2023 | 84.58 | 84.69 | 82.47 | 82.73 | 82.73 | 10,885,100 |
08 Nov 2023 | 84.62 | 85.73 | 84.48 | 84.80 | 84.80 | 8,154,600 |
07 Nov 2023 | 84.86 | 85.66 | 84.11 | 85.41 | 85.41 | 8,829,400 |
06 Nov 2023 | 86.55 | 86.72 | 85.23 | 85.36 | 85.36 | 9,786,400 |
03 Nov 2023 | 84.94 | 86.08 | 84.50 | 85.31 | 85.31 | 15,122,600 |
02 Nov 2023 | 83.65 | 83.98 | 83.03 | 83.41 | 83.41 | 10,606,300 |
01 Nov 2023 | 81.71 | 82.49 | 81.21 | 82.48 | 82.48 | 9,550,000 |
31 Oct 2023 | 81.94 | 82.54 | 80.88 | 82.54 | 82.54 | 12,094,300 |
30 Oct 2023 | 83.63 | 84.24 | 83.01 | 83.14 | 83.14 | 8,980,500 |
27 Oct 2023 | 83.87 | 84.12 | 82.48 | 82.82 | 82.82 | 10,795,600 |
26 Oct 2023 | 81.26 | 83.09 | 81.20 | 82.51 | 82.51 | 13,010,400 |
25 Oct 2023 | 81.30 | 82.00 | 80.78 | 81.03 | 81.03 | 11,390,200 |
24 Oct 2023 | 80.45 | 83.32 | 80.44 | 82.87 | 82.87 | 17,925,800 |
23 Oct 2023 | 79.42 | 80.93 | 79.02 | 80.51 | 80.51 | 12,715,200 |
20 Oct 2023 | 80.23 | 80.86 | 79.78 | 79.94 | 79.94 | 14,618,600 |
19 Oct 2023 | 81.48 | 82.39 | 81.11 | 81.61 | 81.61 | 12,624,100 |
18 Oct 2023 | 82.96 | 83.73 | 82.76 | 83.01 | 83.01 | 9,321,600 |
17 Oct 2023 | 82.75 | 84.36 | 82.56 | 83.91 | 83.91 | 8,270,000 |
16 Oct 2023 | 83.70 | 84.96 | 82.63 | 84.31 | 84.31 | 10,075,300 |
13 Oct 2023 | 84.06 | 85.49 | 83.75 | 84.02 | 84.02 | 10,325,500 |
12 Oct 2023 | 87.58 | 87.67 | 84.20 | 84.51 | 84.51 | 16,158,100 |
11 Oct 2023 | 88.01 | 88.80 | 87.14 | 87.78 | 87.78 | 11,111,500 |
10 Oct 2023 | 85.67 | 87.74 | 85.57 | 87.17 | 87.17 | 13,557,800 |
09 Oct 2023 | 83.91 | 85.21 | 83.57 | 84.85 | 84.85 | 10,880,000 |
06 Oct 2023 | 84.25 | 86.51 | 84.00 | 86.06 | 86.06 | 13,410,200 |
05 Oct 2023 | 83.52 | 83.71 | 82.45 | 83.67 | 83.67 | 10,334,500 |
04 Oct 2023 | 84.28 | 84.54 | 83.65 | 84.08 | 84.08 | 8,904,700 |
03 Oct 2023 | 84.50 | 85.00 | 83.95 | 84.54 | 84.54 | 11,448,800 |
02 Oct 2023 | 86.75 | 87.11 | 85.89 | 86.53 | 86.53 | 8,209,800 |
29 Sept 2023 | 87.29 | 87.95 | 86.61 | 86.74 | 86.74 | 9,647,300 |
28 Sept 2023 | 84.89 | 85.89 | 84.31 | 85.54 | 85.54 | 10,093,600 |
27 Sept 2023 | 86.38 | 86.55 | 85.30 | 86.19 | 86.19 | 7,233,900 |
26 Sept 2023 | 86.46 | 87.07 | 85.70 | 85.91 | 85.91 | 9,666,600 |
25 Sept 2023 | 85.88 | 87.27 | 85.77 | 87.22 | 87.22 | 9,897,200 |
22 Sept 2023 | 87.36 | 88.88 | 87.11 | 88.30 | 88.30 | 22,469,600 |
21 Sept 2023 | 83.86 | 84.78 | 83.76 | 84.11 | 84.11 | 10,622,200 |
20 Sept 2023 | 86.97 | 87.50 | 85.65 | 85.74 | 85.74 | 9,228,200 |
19 Sept 2023 | 86.12 | 87.88 | 86.08 | 87.11 | 87.11 | 9,247,000 |
18 Sept 2023 | 86.15 | 87.17 | 85.39 | 87.02 | 87.02 | 9,291,600 |
15 Sept 2023 | 87.77 | 88.22 | 86.82 | 87.07 | 87.07 | 10,130,900 |
14 Sept 2023 | 88.55 | 88.60 | 87.44 | 88.00 | 88.00 | 8,643,100 |
13 Sept 2023 | 87.94 | 88.29 | 87.38 | 87.64 | 87.64 | 10,634,900 |
12 Sept 2023 | 88.19 | 89.96 | 88.18 | 88.30 | 88.30 | 10,262,500 |
11 Sept 2023 | 89.73 | 90.35 | 87.71 | 88.71 | 88.71 | 15,773,500 |
08 Sept 2023 | 89.60 | 90.30 | 88.73 | 90.05 | 90.05 | 10,333,300 |
07 Sept 2023 | 91.64 | 91.76 | 88.96 | 89.97 | 89.97 | 18,667,200 |
06 Sept 2023 | 94.15 | 95.80 | 94.13 | 94.45 | 94.45 | 10,123,600 |
05 Sept 2023 | 94.53 | 95.39 | 94.07 | 94.65 | 94.65 | 10,097,600 |
01 Sept 2023 | 94.55 | 96.68 | 94.52 | 95.01 | 95.01 | 17,452,400 |
31 Aug 2023 | 92.98 | 93.36 | 92.16 | 92.90 | 92.90 | 13,332,400 |
30 Aug 2023 | 92.55 | 94.25 | 92.47 | 93.65 | 93.65 | 13,779,900 |
29 Aug 2023 | 93.45 | 94.10 | 92.34 | 94.03 | 94.03 | 16,928,000 |
28 Aug 2023 | 91.50 | 92.77 | 91.29 | 92.24 | 92.24 | 14,613,800 |
25 Aug 2023 | 89.25 | 90.04 | 88.27 | 89.82 | 89.82 | 11,382,200 |
24 Aug 2023 | 90.49 | 90.92 | 89.04 | 89.11 | 89.11 | 10,684,500 |
23 Aug 2023 | 88.37 | 90.59 | 88.31 | 89.84 | 89.84 | 12,185,700 |
22 Aug 2023 | 89.28 | 89.49 | 87.86 | 88.08 | 88.08 | 11,611,600 |
21 Aug 2023 | 87.60 | 88.82 | 87.22 | 88.57 | 88.57 | 14,167,300 |
18 Aug 2023 | 87.78 | 88.36 | 86.86 | 88.03 | 88.03 | 20,391,400 |
17 Aug 2023 | 91.94 | 91.95 | 90.26 | 90.65 | 90.65 | 15,732,300 |
16 Aug 2023 | 89.63 | 90.50 | 88.29 | 89.12 | 89.12 | 23,292,400 |
15 Aug 2023 | 93.00 | 93.01 | 90.75 | 91.59 | 91.59 | 14,756,300 |
14 Aug 2023 | 94.24 | 94.45 | 92.53 | 93.46 | 93.46 | 17,581,000 |
11 Aug 2023 | 97.34 | 97.65 | 94.34 | 95.72 | 95.72 | 25,185,600 |
10 Aug 2023 | 98.31 | 101.84 | 97.12 | 99.21 | 99.21 | 53,193,100 |
09 Aug 2023 | 96.03 | 96.30 | 94.08 | 94.85 | 94.85 | 18,640,100 |
08 Aug 2023 | 93.51 | 94.48 | 92.92 | 94.22 | 94.22 | 13,504,700 |
07 Aug 2023 | 97.78 | 97.80 | 95.03 | 96.56 | 96.56 | 13,893,900 |
04 Aug 2023 | 97.74 | 98.49 | 96.69 | 96.90 | 96.90 | 13,434,800 |
03 Aug 2023 | 96.71 | 98.49 | 96.58 | 97.58 | 97.58 | 15,370,900 |
02 Aug 2023 | 97.72 | 97.74 | 94.56 | 95.07 | 95.07 | 19,452,300 |
01 Aug 2023 | 99.87 | 101.16 | 99.30 | 100.10 | 100.10 | 14,333,700 |
31 July 2023 | 99.79 | 102.50 | 99.72 | 102.16 | 102.16 | 17,726,500 |
28 July 2023 | 98.07 | 101.22 | 97.96 | 100.55 | 100.55 | 31,956,500 |
27 July 2023 | 97.75 | 97.99 | 95.16 | 95.44 | 95.44 | 18,685,500 |
26 July 2023 | 94.95 | 97.54 | 94.84 | 97.14 | 97.14 | 15,833,400 |
25 July 2023 | 98.17 | 98.49 | 94.61 | 94.98 | 94.98 | 25,827,300 |
24 July 2023 | 92.07 | 97.47 | 91.30 | 96.35 | 96.35 | 33,376,100 |
21 July 2023 | 92.89 | 93.23 | 91.54 | 92.17 | 92.17 | 13,882,900 |
20 July 2023 | 91.69 | 93.12 | 91.35 | 91.90 | 91.90 | 14,753,000 |
19 July 2023 | 93.57 | 94.71 | 92.09 | 92.09 | 92.09 | 17,228,100 |
18 July 2023 | 91.54 | 92.21 | 90.15 | 91.20 | 91.20 | 20,249,700 |
17 July 2023 | 92.25 | 93.55 | 91.04 | 93.41 | 93.41 | 17,317,300 |
14 July 2023 | 95.22 | 96.09 | 94.24 | 94.56 | 94.56 | 18,870,000 |
13 July 2023 | 95.03 | 97.00 | 94.60 | 96.61 | 96.61 | 24,021,400 |
12 July 2023 | 94.11 | 95.03 | 92.55 | 94.00 | 94.00 | 24,161,400 |
11 July 2023 | 91.02 | 92.32 | 89.01 | 91.79 | 91.79 | 20,768,800 |
10 July 2023 | 90.05 | 92.04 | 89.60 | 90.56 | 90.56 | 25,401,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |