Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 104.27 | 105.47 | 103.39 | 103.39 | 103.39 | 1,188,180 |
05 Dec 2023 | 101.88 | 103.70 | 101.36 | 103.66 | 103.66 | 2,208,900 |
04 Dec 2023 | 101.33 | 103.44 | 101.33 | 103.20 | 103.20 | 1,949,900 |
01 Dec 2023 | 99.86 | 102.39 | 99.19 | 102.01 | 102.01 | 1,900,100 |
30 Nov 2023 | 98.15 | 100.12 | 98.13 | 100.06 | 100.06 | 2,207,100 |
29 Nov 2023 | 98.14 | 99.53 | 97.91 | 97.92 | 97.92 | 1,635,400 |
28 Nov 2023 | 96.42 | 97.43 | 96.42 | 97.07 | 97.07 | 1,470,200 |
27 Nov 2023 | 94.62 | 96.73 | 94.50 | 96.69 | 96.69 | 1,863,200 |
24 Nov 2023 | 94.77 | 95.43 | 94.61 | 94.69 | 94.69 | 465,800 |
22 Nov 2023 | 95.00 | 96.24 | 94.57 | 95.14 | 95.14 | 1,392,400 |
21 Nov 2023 | 92.75 | 93.45 | 92.45 | 92.86 | 92.86 | 1,064,000 |
20 Nov 2023 | 91.91 | 93.01 | 91.86 | 92.63 | 92.63 | 1,097,700 |
17 Nov 2023 | 92.30 | 93.13 | 91.69 | 92.11 | 92.11 | 1,645,300 |
16 Nov 2023 | 91.85 | 92.72 | 91.68 | 92.23 | 92.23 | 1,638,800 |
15 Nov 2023 | 90.63 | 92.21 | 90.42 | 92.08 | 92.08 | 1,591,700 |
14 Nov 2023 | 89.26 | 91.09 | 88.93 | 90.63 | 90.63 | 2,117,400 |
13 Nov 2023 | 87.50 | 88.53 | 87.16 | 88.24 | 88.24 | 1,232,500 |
10 Nov 2023 | 86.81 | 87.67 | 86.11 | 87.65 | 87.65 | 1,121,700 |
09 Nov 2023 | 87.41 | 87.77 | 86.16 | 86.78 | 86.78 | 1,162,300 |
08 Nov 2023 | 87.00 | 87.68 | 86.50 | 87.23 | 87.23 | 1,383,100 |
07 Nov 2023 | 86.23 | 87.85 | 86.02 | 86.99 | 86.99 | 1,813,400 |
06 Nov 2023 | 85.06 | 86.90 | 84.78 | 86.55 | 86.55 | 2,679,600 |
03 Nov 2023 | 77.88 | 85.78 | 77.88 | 85.56 | 85.56 | 5,341,000 |
02 Nov 2023 | 74.42 | 75.26 | 74.12 | 75.19 | 75.19 | 1,776,100 |
01 Nov 2023 | 73.12 | 73.48 | 72.67 | 73.46 | 73.46 | 2,023,200 |
31 Oct 2023 | 72.68 | 73.32 | 72.14 | 73.23 | 73.23 | 2,136,100 |
30 Oct 2023 | 72.00 | 72.71 | 71.69 | 72.38 | 72.38 | 1,835,300 |
27 Oct 2023 | 72.48 | 72.56 | 71.15 | 71.66 | 71.66 | 1,496,900 |
26 Oct 2023 | 73.00 | 73.45 | 72.15 | 72.50 | 72.50 | 855,700 |
25 Oct 2023 | 73.52 | 74.03 | 72.86 | 72.88 | 72.88 | 989,400 |
24 Oct 2023 | 74.12 | 75.13 | 74.01 | 74.84 | 74.84 | 1,418,200 |
23 Oct 2023 | 73.90 | 74.88 | 73.46 | 73.68 | 73.68 | 876,900 |
20 Oct 2023 | 75.90 | 76.28 | 74.37 | 74.49 | 74.49 | 1,384,700 |
19 Oct 2023 | 76.01 | 76.58 | 75.34 | 75.47 | 75.47 | 943,500 |
18 Oct 2023 | 76.09 | 76.71 | 75.91 | 75.99 | 75.99 | 888,400 |
17 Oct 2023 | 75.33 | 76.38 | 75.33 | 76.35 | 76.35 | 1,059,900 |
16 Oct 2023 | 74.79 | 75.75 | 74.65 | 75.71 | 75.71 | 989,100 |
13 Oct 2023 | 75.31 | 75.68 | 74.04 | 74.55 | 74.55 | 1,093,900 |
12 Oct 2023 | 76.61 | 76.61 | 74.96 | 75.47 | 75.47 | 617,400 |
11 Oct 2023 | 75.76 | 76.50 | 75.60 | 76.40 | 76.40 | 841,400 |
10 Oct 2023 | 74.85 | 75.75 | 74.68 | 75.65 | 75.65 | 937,700 |
09 Oct 2023 | 73.70 | 74.70 | 73.57 | 74.50 | 74.50 | 915,400 |
06 Oct 2023 | 73.13 | 74.83 | 73.13 | 74.38 | 74.38 | 1,324,400 |
05 Oct 2023 | 73.63 | 73.85 | 72.88 | 73.47 | 73.47 | 995,800 |
04 Oct 2023 | 73.75 | 74.00 | 72.82 | 73.76 | 73.76 | 878,800 |
03 Oct 2023 | 73.82 | 74.43 | 73.40 | 73.70 | 73.70 | 1,306,500 |
02 Oct 2023 | 74.34 | 74.64 | 73.74 | 74.09 | 74.09 | 1,396,600 |
29 Sept 2023 | 74.41 | 75.57 | 74.26 | 74.48 | 74.48 | 1,436,700 |
28 Sept 2023 | 72.89 | 74.15 | 72.58 | 73.88 | 73.88 | 1,093,500 |
27 Sept 2023 | 72.11 | 73.21 | 72.11 | 72.88 | 72.88 | 1,239,100 |
26 Sept 2023 | 72.47 | 73.04 | 71.62 | 71.65 | 71.65 | 1,538,700 |
25 Sept 2023 | 72.98 | 73.46 | 72.79 | 72.88 | 72.88 | 1,116,000 |
22 Sept 2023 | 73.22 | 73.86 | 72.43 | 73.23 | 73.23 | 1,616,400 |
21 Sept 2023 | 74.07 | 74.29 | 73.05 | 73.17 | 73.17 | 1,838,300 |
20 Sept 2023 | 74.76 | 75.47 | 74.37 | 74.49 | 74.49 | 1,423,100 |
19 Sept 2023 | 75.25 | 75.81 | 74.55 | 75.00 | 75.00 | 2,083,000 |
18 Sept 2023 | 75.52 | 75.87 | 74.71 | 75.25 | 75.25 | 2,303,900 |
15 Sept 2023 | 75.31 | 76.02 | 75.02 | 75.78 | 75.78 | 23,514,900 |
14 Sept 2023 | 75.28 | 76.04 | 74.63 | 75.27 | 75.27 | 3,223,000 |
13 Sept 2023 | 74.77 | 76.13 | 74.58 | 75.07 | 75.07 | 3,233,800 |
12 Sept 2023 | 74.92 | 77.21 | 74.09 | 74.64 | 74.64 | 3,576,300 |
11 Sept 2023 | 74.99 | 75.47 | 73.61 | 73.70 | 73.70 | 1,987,600 |
08 Sept 2023 | 75.00 | 76.13 | 74.40 | 74.58 | 74.58 | 2,326,500 |
07 Sept 2023 | 73.62 | 75.01 | 73.62 | 74.74 | 74.74 | 2,725,600 |
06 Sept 2023 | 72.86 | 74.31 | 72.59 | 74.27 | 74.27 | 2,509,400 |
05 Sept 2023 | 74.68 | 75.39 | 72.68 | 72.95 | 72.95 | 4,447,500 |
01 Sept 2023 | 72.88 | 73.67 | 72.39 | 72.65 | 72.65 | 1,608,300 |
31 Aug 2023 | 72.63 | 73.14 | 72.26 | 72.51 | 72.51 | 2,130,200 |
30 Aug 2023 | 71.20 | 72.49 | 71.20 | 72.26 | 72.26 | 1,512,500 |
29 Aug 2023 | 71.51 | 72.22 | 70.03 | 71.29 | 71.29 | 2,097,400 |
28 Aug 2023 | 71.84 | 72.36 | 71.57 | 71.69 | 71.69 | 1,124,300 |
25 Aug 2023 | 70.30 | 71.76 | 70.20 | 71.52 | 71.52 | 936,100 |
24 Aug 2023 | 71.25 | 71.36 | 70.11 | 70.17 | 70.17 | 850,600 |
23 Aug 2023 | 70.83 | 71.36 | 70.64 | 71.00 | 71.00 | 1,018,300 |
22 Aug 2023 | 70.97 | 71.31 | 70.44 | 70.52 | 70.52 | 925,000 |
21 Aug 2023 | 69.80 | 70.93 | 69.80 | 70.61 | 70.61 | 984,800 |
18 Aug 2023 | 69.44 | 70.11 | 69.18 | 69.95 | 69.95 | 1,163,400 |
17 Aug 2023 | 69.90 | 70.35 | 69.82 | 69.88 | 69.88 | 1,367,400 |
16 Aug 2023 | 69.95 | 70.77 | 69.89 | 69.98 | 69.98 | 1,311,800 |
15 Aug 2023 | 70.51 | 71.00 | 70.00 | 70.05 | 70.05 | 1,560,300 |
14 Aug 2023 | 70.41 | 71.42 | 70.31 | 70.99 | 70.99 | 1,423,200 |
11 Aug 2023 | 71.31 | 71.44 | 70.56 | 70.69 | 70.69 | 1,179,400 |
10 Aug 2023 | 72.57 | 72.93 | 71.37 | 71.44 | 71.44 | 1,543,400 |
09 Aug 2023 | 71.10 | 73.15 | 70.93 | 72.41 | 72.41 | 1,799,900 |
08 Aug 2023 | 70.34 | 71.10 | 69.88 | 70.82 | 70.82 | 1,155,500 |
07 Aug 2023 | 70.00 | 71.29 | 69.79 | 70.86 | 70.86 | 1,551,000 |
04 Aug 2023 | 74.91 | 74.91 | 69.41 | 69.68 | 69.68 | 3,783,200 |
03 Aug 2023 | 75.32 | 75.98 | 74.98 | 75.72 | 75.72 | 1,320,400 |
02 Aug 2023 | 76.44 | 76.57 | 74.67 | 75.53 | 75.53 | 1,373,800 |
01 Aug 2023 | 76.79 | 77.55 | 76.43 | 77.30 | 77.30 | 996,200 |
31 July 2023 | 74.50 | 77.11 | 74.50 | 77.09 | 77.09 | 1,379,500 |
28 July 2023 | 74.43 | 74.91 | 74.18 | 74.59 | 74.59 | 1,289,400 |
27 July 2023 | 75.51 | 75.70 | 73.68 | 73.88 | 73.88 | 1,137,500 |
26 July 2023 | 75.01 | 75.55 | 74.40 | 74.74 | 74.74 | 1,053,000 |
25 July 2023 | 74.94 | 75.47 | 74.54 | 75.01 | 75.01 | 1,023,100 |
24 July 2023 | 75.89 | 76.17 | 74.85 | 74.92 | 74.92 | 827,400 |
21 July 2023 | 75.79 | 76.29 | 75.16 | 75.65 | 75.65 | 849,500 |
20 July 2023 | 75.98 | 76.71 | 75.20 | 75.36 | 75.36 | 976,000 |
19 July 2023 | 78.12 | 78.65 | 76.75 | 76.93 | 76.93 | 1,161,600 |
18 July 2023 | 77.24 | 78.16 | 77.01 | 78.15 | 78.15 | 1,237,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |