Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 70.41 | 71.08 | 70.41 | 70.98 | 70.98 | 4,008 |
07 Dec 2023 | 70.00 | 70.36 | 69.37 | 69.61 | 69.61 | 4,008 |
06 Dec 2023 | 71.84 | 72.09 | 69.69 | 69.77 | 69.77 | 11,765 |
05 Dec 2023 | 73.05 | 73.60 | 71.86 | 71.99 | 71.99 | 3,745 |
04 Dec 2023 | 73.56 | 73.78 | 72.20 | 72.93 | 72.93 | 3,660 |
01 Dec 2023 | 73.90 | 74.89 | 72.85 | 72.85 | 72.85 | 2,114 |
30 Nov 2023 | 76.04 | 77.03 | 73.72 | 74.08 | 74.08 | 4,890 |
29 Nov 2023 | 74.81 | 75.97 | 74.42 | 75.95 | 75.95 | 1,157 |
28 Nov 2023 | 73.86 | 74.98 | 73.86 | 74.80 | 74.80 | 2,495 |
27 Nov 2023 | 74.26 | 74.26 | 73.09 | 73.69 | 73.69 | 962 |
24 Nov 2023 | 74.30 | 75.31 | 74.04 | 74.10 | 74.10 | 316 |
23 Nov 2023 | 74.30 | 74.41 | 74.30 | 74.34 | 74.34 | 1,390 |
22 Nov 2023 | 75.71 | 75.71 | 72.67 | 75.13 | 75.13 | 1,390 |
21 Nov 2023 | 75.46 | 75.80 | 75.21 | 75.75 | 75.75 | 1,498 |
20 Nov 2023 | 74.83 | 76.09 | 74.68 | 75.71 | 75.71 | 1,759 |
17 Nov 2023 | 71.82 | 74.30 | 71.82 | 74.26 | 74.26 | 2,293 |
16 Nov 2023 | 74.47 | 74.72 | 71.52 | 71.92 | 71.92 | 5,613 |
15 Nov 2023 | 75.67 | 75.67 | 74.75 | 74.77 | 74.77 | 1,226 |
14 Nov 2023 | 75.51 | 76.23 | 75.12 | 75.31 | 75.31 | 3,317 |
13 Nov 2023 | 74.35 | 75.63 | 73.92 | 75.49 | 75.49 | 2,031 |
10 Nov 2023 | 73.69 | 74.90 | 73.69 | 74.53 | 74.53 | 5,084 |
09 Nov 2023 | 73.08 | 74.13 | 73.08 | 73.40 | 73.40 | 4,659 |
08 Nov 2023 | 74.29 | 74.54 | 72.71 | 72.92 | 72.92 | 5,857 |
07 Nov 2023 | 77.00 | 77.00 | 74.26 | 74.38 | 74.38 | 6,197 |
06 Nov 2023 | 77.09 | 78.02 | 77.09 | 77.34 | 77.34 | 6,179 |
02 Nov 2023 | 78.04 | 78.18 | 76.30 | 76.54 | 76.54 | 3,688 |
01 Nov 2023 | 76.67 | 77.95 | 76.44 | 77.90 | 77.90 | 1,865 |
31 Oct 2023 | 76.62 | 77.89 | 76.16 | 76.16 | 76.16 | 701 |
30 Oct 2023 | 77.27 | 77.98 | 76.30 | 76.42 | 76.42 | 672 |
29 Oct 2023 | 78.47 | 78.69 | 76.90 | 77.01 | 77.01 | 919 |
26 Oct 2023 | 78.02 | 79.32 | 77.67 | 79.09 | 79.09 | 1,426 |
25 Oct 2023 | 79.00 | 79.00 | 77.38 | 77.76 | 77.76 | 2,656 |
24 Oct 2023 | 77.59 | 79.17 | 77.27 | 79.09 | 79.09 | 1,675 |
23 Oct 2023 | 78.75 | 78.90 | 77.08 | 77.61 | 77.61 | 1,693 |
22 Oct 2023 | 79.43 | 79.69 | 78.31 | 78.31 | 78.31 | 1,232 |
19 Oct 2023 | 79.96 | 80.51 | 79.47 | 79.47 | 79.47 | 1,594 |
18 Oct 2023 | 79.43 | 80.32 | 78.55 | 79.83 | 79.83 | 1,422 |
17 Oct 2023 | 79.50 | 80.20 | 79.36 | 79.67 | 79.67 | 1,191 |
16 Oct 2023 | 78.45 | 78.79 | 77.89 | 78.55 | 78.55 | 1,031 |
15 Oct 2023 | 78.68 | 78.76 | 78.00 | 78.24 | 78.24 | 1,761 |
12 Oct 2023 | 77.88 | 78.96 | 77.53 | 78.82 | 78.82 | 1,792 |
11 Oct 2023 | 76.58 | 76.82 | 75.89 | 75.89 | 75.89 | 1,683 |
10 Oct 2023 | 76.38 | 76.54 | 75.29 | 75.97 | 75.97 | 2,061 |
09 Oct 2023 | 75.55 | 76.43 | 75.55 | 76.43 | 76.43 | 2,085 |
08 Oct 2023 | 75.66 | 76.04 | 75.34 | 76.04 | 76.04 | 2,586 |
05 Oct 2023 | 73.96 | 74.10 | 73.49 | 73.81 | 73.81 | 1,513 |
04 Oct 2023 | 75.21 | 75.21 | 73.44 | 73.57 | 73.57 | 2,805 |
03 Oct 2023 | 78.29 | 78.34 | 74.57 | 74.66 | 74.66 | 1,897 |
02 Oct 2023 | 78.60 | 78.71 | 78.25 | 78.51 | 78.51 | 1,368 |
01 Oct 2023 | 78.61 | 78.70 | 78.30 | 78.43 | 78.43 | 1,947 |
28 Sept 2023 | 79.65 | 80.20 | 78.73 | 78.73 | 78.73 | 1,660 |
27 Sept 2023 | 80.14 | 80.20 | 79.22 | 79.22 | 79.22 | 1,873 |
26 Sept 2023 | 79.48 | 80.40 | 79.45 | 80.08 | 80.08 | 1,529 |
25 Sept 2023 | 79.09 | 79.57 | 78.18 | 79.34 | 79.34 | 596 |
24 Sept 2023 | 79.29 | 79.35 | 78.64 | 79.05 | 79.05 | 1,204 |
21 Sept 2023 | 80.15 | 80.15 | 79.02 | 79.02 | 79.02 | 1,583 |
20 Sept 2023 | 79.90 | 79.90 | 79.80 | 79.90 | 79.90 | 668 |
19 Sept 2023 | 80.39 | 80.45 | 79.70 | 79.86 | 79.86 | 1,687 |
18 Sept 2023 | 80.98 | 80.99 | 80.15 | 80.33 | 80.33 | 1,293 |
17 Sept 2023 | 81.01 | 81.01 | 79.93 | 80.47 | 80.47 | 1,895 |
14 Sept 2023 | 80.33 | 80.68 | 80.30 | 80.52 | 80.52 | 981 |
13 Sept 2023 | 80.57 | 80.82 | 80.54 | 80.79 | 80.79 | 1,645 |
12 Sept 2023 | 79.54 | 80.34 | 79.50 | 79.76 | 79.76 | 1,822 |
11 Sept 2023 | 79.94 | 80.16 | 79.86 | 79.97 | 79.97 | 2,845 |
10 Sept 2023 | 79.12 | 79.76 | 78.97 | 79.27 | 79.27 | 2,333 |
07 Sept 2023 | 79.17 | 79.17 | 79.06 | 79.16 | 79.16 | 2,640 |
06 Sept 2023 | 79.14 | 79.55 | 78.50 | 78.85 | 78.85 | 2,935 |
05 Sept 2023 | 78.91 | 79.38 | 78.30 | 79.04 | 79.04 | 3,867 |
04 Sept 2023 | 78.61 | 80.08 | 78.27 | 78.87 | 78.87 | 2,640 |
31 Aug 2023 | 76.98 | 78.33 | 76.94 | 78.02 | 78.02 | 1,732 |
30 Aug 2023 | 76.07 | 76.94 | 76.07 | 76.94 | 76.94 | 2,841 |
29 Aug 2023 | 75.64 | 75.97 | 75.64 | 75.97 | 75.97 | 388 |
28 Aug 2023 | 74.96 | 75.94 | 74.60 | 75.86 | 75.86 | 1,229 |
27 Aug 2023 | 75.47 | 75.47 | 74.87 | 75.17 | 75.17 | 279 |
24 Aug 2023 | 74.96 | 75.37 | 73.98 | 75.30 | 75.30 | 1,475 |
23 Aug 2023 | 74.65 | 74.65 | 74.53 | 74.63 | 74.63 | 2,026 |
22 Aug 2023 | 75.21 | 75.21 | 74.78 | 74.94 | 74.94 | 965 |
21 Aug 2023 | 75.69 | 75.89 | 75.07 | 75.51 | 75.51 | 1,137 |
20 Aug 2023 | 76.50 | 76.50 | 75.70 | 75.74 | 75.74 | 716 |
17 Aug 2023 | 74.99 | 75.88 | 74.99 | 75.83 | 75.83 | 1,300 |
16 Aug 2023 | 75.20 | 75.63 | 75.20 | 75.26 | 75.26 | 2,658 |
15 Aug 2023 | 75.61 | 75.68 | 74.85 | 74.85 | 74.85 | 1,910 |
14 Aug 2023 | 75.19 | 75.38 | 75.19 | 75.33 | 75.33 | 1,582 |
13 Aug 2023 | 75.95 | 76.22 | 75.75 | 76.22 | 76.22 | 1,591 |
10 Aug 2023 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 2,351 |
09 Aug 2023 | 76.80 | 76.81 | 76.54 | 76.64 | 76.64 | 412 |
08 Aug 2023 | 77.10 | 77.42 | 77.10 | 77.42 | 77.42 | 1,491 |
07 Aug 2023 | 76.07 | 76.72 | 76.07 | 76.72 | 76.72 | 553 |
06 Aug 2023 | 76.12 | 76.21 | 76.08 | 76.08 | 76.08 | 712 |
03 Aug 2023 | 76.03 | 76.45 | 76.03 | 76.37 | 76.37 | 440 |
02 Aug 2023 | 75.69 | 75.69 | 75.46 | 75.51 | 75.51 | 1,074 |
01 Aug 2023 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 780 |
31 July 2023 | 75.34 | 75.56 | 75.34 | 75.34 | 75.34 | 1,260 |
30 July 2023 | 75.63 | 75.63 | 75.62 | 75.63 | 75.63 | 786 |
27 July 2023 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 2,746 |
26 July 2023 | 74.36 | 74.37 | 74.36 | 74.37 | 74.37 | 527 |
25 July 2023 | 73.58 | 73.67 | 73.58 | 73.58 | 73.58 | 388 |
24 July 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 1,155 |
23 July 2023 | 73.51 | 73.52 | 73.47 | 73.52 | 73.52 | 135 |
20 July 2023 | 72.25 | 72.34 | 71.74 | 72.34 | 72.34 | 713 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |