Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 87.36 | 88.99 | 87.21 | 88.74 | 88.74 | 9,914,400 |
27 Nov 2023 | 88.74 | 89.15 | 87.00 | 87.05 | 87.05 | 11,705,200 |
24 Nov 2023 | 88.80 | 89.75 | 88.80 | 89.28 | 89.28 | 8,673,900 |
23 Nov 2023 | 88.46 | 89.33 | 88.41 | 89.33 | 89.33 | 1,007,600 |
22 Nov 2023 | 88.83 | 89.30 | 87.53 | 88.85 | 88.85 | 6,413,500 |
21 Nov 2023 | 91.19 | 91.66 | 90.42 | 90.54 | 90.54 | 4,810,800 |
20 Nov 2023 | 91.94 | 92.56 | 91.48 | 91.69 | 91.69 | 4,565,600 |
17 Nov 2023 | 88.80 | 91.55 | 88.80 | 91.28 | 91.28 | 6,799,400 |
16 Nov 2023 | 88.64 | 88.79 | 86.44 | 87.99 | 87.99 | 5,720,000 |
15 Nov 2023 | 90.37 | 91.47 | 89.38 | 89.45 | 89.45 | 7,903,700 |
14 Nov 2023 | 90.33 | 91.24 | 89.95 | 90.79 | 90.79 | 6,305,700 |
13 Nov 2023 | 89.21 | 90.12 | 89.04 | 89.94 | 89.94 | 2,200,900 |
10 Nov 2023 | 88.78 | 89.27 | 87.67 | 89.09 | 89.09 | 3,273,700 |
09 Nov 2023 | 87.08 | 88.93 | 86.99 | 87.79 | 87.79 | 3,645,800 |
08 Nov 2023 | 87.00 | 87.43 | 85.14 | 86.06 | 86.06 | 7,794,700 |
07 Nov 2023 | 89.82 | 89.98 | 87.60 | 87.83 | 87.83 | 7,393,400 |
06 Nov 2023 | 92.22 | 92.93 | 90.66 | 91.12 | 91.12 | 2,934,300 |
03 Nov 2023 | 92.59 | 93.44 | 91.52 | 91.55 | 91.55 | 4,551,500 |
02 Nov 2023 | 90.24 | 93.44 | 88.93 | 93.29 | 93.29 | 5,191,800 |
01 Nov 2023 | 88.50 | 89.98 | 87.73 | 89.71 | 89.71 | 4,129,500 |
31 Oct 2023 | 88.63 | 88.85 | 87.69 | 88.06 | 88.06 | 1,977,600 |
30 Oct 2023 | 87.99 | 89.08 | 87.48 | 88.10 | 88.10 | 2,148,200 |
27 Oct 2023 | 88.78 | 89.47 | 86.90 | 88.00 | 88.00 | 2,253,900 |
26 Oct 2023 | 87.78 | 88.85 | 87.15 | 88.74 | 88.74 | 3,185,500 |
25 Oct 2023 | 87.65 | 88.76 | 87.54 | 88.68 | 88.68 | 2,554,200 |
24 Oct 2023 | 89.34 | 89.40 | 87.06 | 87.41 | 87.41 | 3,744,700 |
23 Oct 2023 | 89.15 | 89.93 | 88.33 | 88.57 | 88.57 | 3,964,500 |
20 Oct 2023 | 90.72 | 91.33 | 89.69 | 89.77 | 89.77 | 3,040,100 |
19 Oct 2023 | 91.16 | 91.65 | 90.37 | 91.15 | 91.15 | 3,381,800 |
18 Oct 2023 | 92.02 | 92.40 | 91.03 | 91.68 | 91.68 | 3,881,100 |
17 Oct 2023 | 91.62 | 91.98 | 90.93 | 91.49 | 91.49 | 3,456,600 |
16 Oct 2023 | 91.32 | 92.00 | 90.13 | 91.78 | 91.78 | 3,604,400 |
13 Oct 2023 | 90.66 | 91.54 | 90.22 | 91.19 | 91.19 | 7,786,600 |
12 Oct 2023 | 89.50 | 89.71 | 88.89 | 89.48 | 89.48 | 8,483,100 |
11 Oct 2023 | 88.20 | 88.73 | 87.07 | 88.57 | 88.57 | 8,988,700 |
10 Oct 2023 | 88.18 | 88.94 | 87.17 | 88.54 | 88.54 | 11,405,600 |
06 Oct 2023 | 83.21 | 84.56 | 81.94 | 83.96 | 83.96 | 6,380,100 |
05 Oct 2023 | 81.81 | 83.73 | 81.68 | 82.90 | 82.90 | 8,189,500 |
04 Oct 2023 | 85.23 | 85.71 | 82.68 | 82.70 | 82.70 | 6,677,000 |
03 Oct 2023 | 85.76 | 86.88 | 85.24 | 86.73 | 86.73 | 6,794,900 |
02 Oct 2023 | 87.88 | 88.10 | 85.93 | 86.29 | 86.29 | 8,684,800 |
29 Sept 2023 | 89.31 | 89.65 | 87.68 | 87.84 | 87.84 | 7,094,500 |
28 Sept 2023 | 89.14 | 90.70 | 88.71 | 89.26 | 89.26 | 9,685,400 |
27 Sept 2023 | 88.36 | 89.20 | 88.10 | 89.10 | 89.10 | 18,548,200 |
26 Sept 2023 | 84.49 | 87.77 | 84.48 | 87.11 | 87.11 | 12,385,800 |
25 Sept 2023 | 82.89 | 85.17 | 82.33 | 85.10 | 85.10 | 10,477,800 |
22 Sept 2023 | 84.24 | 84.33 | 82.82 | 83.13 | 83.13 | 9,160,100 |
21 Sept 2023 | 84.87 | 84.87 | 82.93 | 83.13 | 83.13 | 15,547,600 |
20 Sept 2023 | 85.37 | 86.12 | 84.59 | 84.60 | 84.60 | 7,783,100 |
19 Sept 2023 | 87.45 | 87.47 | 85.54 | 85.94 | 85.94 | 9,281,800 |
18 Sept 2023 | 87.62 | 87.79 | 86.59 | 87.20 | 87.20 | 10,421,200 |
15 Sept 2023 | 87.18 | 87.72 | 86.65 | 87.14 | 87.14 | 13,714,500 |
14 Sept 2023 | 87.48 | 87.85 | 87.16 | 87.42 | 87.42 | 8,332,700 |
14 Sept 2023 | 0.9 Dividend | |||||
13 Sept 2023 | 87.99 | 88.00 | 86.52 | 87.15 | 86.25 | 4,695,100 |
12 Sept 2023 | 86.88 | 87.87 | 86.65 | 87.77 | 86.86 | 16,578,300 |
11 Sept 2023 | 88.74 | 89.26 | 85.94 | 86.06 | 85.17 | 20,599,200 |
08 Sept 2023 | 89.78 | 90.15 | 88.31 | 88.59 | 87.68 | 10,892,100 |
07 Sept 2023 | 88.75 | 89.99 | 88.60 | 89.38 | 88.46 | 25,151,100 |
06 Sept 2023 | 88.88 | 89.65 | 88.25 | 89.21 | 88.29 | 6,612,000 |
05 Sept 2023 | 88.96 | 89.65 | 88.60 | 89.12 | 88.20 | 13,855,700 |
01 Sept 2023 | 88.40 | 88.79 | 88.20 | 88.33 | 87.42 | 6,992,400 |
31 Aug 2023 | 87.54 | 87.90 | 87.11 | 87.42 | 86.52 | 6,548,400 |
30 Aug 2023 | 87.29 | 87.97 | 86.81 | 86.98 | 86.08 | 4,109,400 |
29 Aug 2023 | 85.00 | 86.97 | 84.48 | 86.81 | 85.91 | 5,904,500 |
28 Aug 2023 | 83.62 | 84.98 | 83.62 | 84.86 | 83.98 | 8,778,800 |
25 Aug 2023 | 82.39 | 83.09 | 81.52 | 82.81 | 81.95 | 3,716,600 |
24 Aug 2023 | 82.24 | 82.45 | 81.55 | 81.55 | 80.71 | 4,522,200 |
23 Aug 2023 | 82.43 | 83.10 | 81.71 | 82.58 | 81.73 | 7,016,700 |
22 Aug 2023 | 83.27 | 83.89 | 82.85 | 83.11 | 82.25 | 9,941,000 |
21 Aug 2023 | 83.68 | 84.02 | 82.78 | 83.19 | 82.33 | 11,382,900 |
18 Aug 2023 | 81.38 | 83.52 | 81.22 | 83.40 | 82.54 | 8,194,400 |
17 Aug 2023 | 81.75 | 82.63 | 81.51 | 81.87 | 81.02 | 8,319,700 |
16 Aug 2023 | 80.62 | 82.05 | 80.61 | 80.86 | 80.02 | 6,176,200 |
15 Aug 2023 | 82.34 | 82.44 | 80.56 | 80.74 | 79.91 | 5,536,400 |
14 Aug 2023 | 82.99 | 83.21 | 82.11 | 83.17 | 82.31 | 4,869,100 |
11 Aug 2023 | 82.72 | 83.62 | 82.50 | 83.22 | 82.36 | 5,228,400 |
10 Aug 2023 | 82.35 | 83.11 | 82.22 | 82.64 | 81.79 | 5,717,600 |
09 Aug 2023 | 82.47 | 83.07 | 82.25 | 82.31 | 81.46 | 4,159,500 |
08 Aug 2023 | 80.50 | 81.86 | 80.08 | 81.77 | 80.93 | 4,930,200 |
04 Aug 2023 | 80.20 | 82.00 | 80.10 | 81.51 | 80.67 | 3,720,900 |
03 Aug 2023 | 79.38 | 81.36 | 77.81 | 80.00 | 79.17 | 3,498,200 |
02 Aug 2023 | 80.52 | 80.54 | 78.38 | 79.08 | 78.26 | 3,105,800 |
01 Aug 2023 | 79.90 | 81.00 | 79.42 | 80.90 | 80.06 | 3,034,100 |
31 July 2023 | 80.26 | 81.25 | 79.94 | 80.19 | 79.36 | 3,287,700 |
28 July 2023 | 78.56 | 79.98 | 78.25 | 79.97 | 79.14 | 2,767,900 |
27 July 2023 | 79.50 | 79.90 | 78.11 | 78.34 | 77.53 | 4,042,700 |
26 July 2023 | 78.85 | 79.50 | 78.78 | 79.15 | 78.33 | 2,940,500 |
25 July 2023 | 79.00 | 80.12 | 78.88 | 79.51 | 78.69 | 4,016,100 |
24 July 2023 | 77.73 | 79.01 | 77.47 | 78.63 | 77.82 | 5,654,400 |
21 July 2023 | 76.60 | 77.35 | 76.55 | 77.04 | 76.24 | 1,769,500 |
20 July 2023 | 76.71 | 76.91 | 75.30 | 76.26 | 75.47 | 4,442,900 |
19 July 2023 | 75.98 | 76.96 | 75.59 | 76.09 | 75.30 | 3,994,800 |
18 July 2023 | 73.94 | 76.45 | 73.93 | 75.84 | 75.06 | 6,986,200 |
17 July 2023 | 74.55 | 74.98 | 73.64 | 73.68 | 72.92 | 7,078,800 |
14 July 2023 | 76.76 | 76.94 | 74.78 | 74.87 | 74.10 | 4,519,800 |
13 July 2023 | 76.38 | 77.01 | 75.67 | 76.86 | 76.07 | 7,616,800 |
12 July 2023 | 76.00 | 76.68 | 75.71 | 76.18 | 75.39 | 7,645,100 |
11 July 2023 | 74.94 | 75.58 | 74.66 | 75.42 | 74.64 | 8,774,600 |
10 July 2023 | 74.35 | 75.05 | 74.00 | 74.39 | 73.62 | 9,446,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |