Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 68.30 | 68.88 | 67.43 | 67.75 | 67.75 | 18,733 |
06 Dec 2023 | 67.15 | 67.72 | 66.85 | 67.55 | 67.55 | 7,595 |
05 Dec 2023 | 67.75 | 67.85 | 66.78 | 66.82 | 66.82 | 10,160 |
04 Dec 2023 | 68.60 | 69.00 | 67.82 | 68.05 | 68.05 | 7,147 |
01 Dec 2023 | 68.93 | 69.10 | 68.38 | 68.60 | 68.60 | 5,432 |
30 Nov 2023 | 68.97 | 69.40 | 68.68 | 68.78 | 68.78 | 7,234 |
29 Nov 2023 | 69.10 | 69.25 | 68.22 | 68.97 | 68.97 | 6,743 |
28 Nov 2023 | 68.30 | 69.38 | 68.03 | 68.93 | 68.93 | 10,838 |
27 Nov 2023 | 67.57 | 68.47 | 67.18 | 67.88 | 67.88 | 9,568 |
24 Nov 2023 | 68.10 | 68.22 | 67.00 | 67.57 | 67.57 | 11,392 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 68.22 | 68.63 | 68.05 | 68.28 | 68.28 | 8,728 |
21 Nov 2023 | 70.00 | 70.28 | 68.13 | 68.18 | 68.18 | 22,099 |
20 Nov 2023 | 71.07 | 71.72 | 70.13 | 70.35 | 70.35 | 13,566 |
17 Nov 2023 | 71.05 | 71.75 | 70.78 | 70.97 | 70.97 | 14,461 |
16 Nov 2023 | 71.03 | 71.60 | 70.10 | 71.47 | 71.47 | 20,324 |
15 Nov 2023 | 72.25 | 72.38 | 70.93 | 71.05 | 71.05 | 20,690 |
14 Nov 2023 | 72.80 | 73.00 | 72.05 | 72.30 | 72.30 | 18,641 |
13 Nov 2023 | 72.55 | 73.80 | 71.53 | 73.35 | 73.35 | 34,655 |
10 Nov 2023 | 71.78 | 73.13 | 70.63 | 71.90 | 71.90 | 24,449 |
09 Nov 2023 | 71.85 | 72.50 | 71.10 | 71.45 | 71.45 | 28,613 |
08 Nov 2023 | 72.35 | 72.85 | 71.25 | 71.50 | 71.50 | 37,441 |
07 Nov 2023 | 73.00 | 74.28 | 72.43 | 72.90 | 72.90 | 35,691 |
06 Nov 2023 | 71.75 | 72.82 | 71.63 | 72.40 | 72.40 | 20,517 |
02 Nov 2023 | 73.30 | 73.63 | 71.53 | 71.75 | 71.75 | 29,714 |
01 Nov 2023 | 70.38 | 73.38 | 70.07 | 73.28 | 73.28 | 34,858 |
31 Oct 2023 | 71.25 | 72.07 | 69.95 | 70.15 | 70.15 | 25,902 |
30 Oct 2023 | 71.70 | 71.80 | 70.60 | 71.72 | 71.72 | 19,520 |
29 Oct 2023 | 70.93 | 71.93 | 70.25 | 71.18 | 71.18 | 27,265 |
26 Oct 2023 | 68.30 | 70.63 | 68.22 | 70.47 | 70.47 | 22,294 |
25 Oct 2023 | 67.70 | 68.70 | 67.43 | 68.63 | 68.63 | 17,813 |
24 Oct 2023 | 66.50 | 68.15 | 65.72 | 67.50 | 67.50 | 22,171 |
23 Oct 2023 | 66.50 | 67.40 | 65.95 | 66.38 | 66.38 | 24,517 |
22 Oct 2023 | 66.03 | 67.10 | 65.68 | 66.18 | 66.18 | 21,433 |
19 Oct 2023 | 67.57 | 67.68 | 65.40 | 66.00 | 66.00 | 21,383 |
18 Oct 2023 | 68.35 | 69.45 | 67.32 | 68.00 | 68.00 | 19,839 |
17 Oct 2023 | 67.55 | 68.20 | 67.32 | 68.03 | 68.03 | 17,834 |
16 Oct 2023 | 69.00 | 70.07 | 67.30 | 67.55 | 67.55 | 23,521 |
15 Oct 2023 | 69.00 | 69.90 | 68.13 | 68.30 | 68.30 | 20,028 |
12 Oct 2023 | 82.00 | 82.10 | 81.85 | 81.93 | 81.93 | 14,221 |
11 Oct 2023 | 82.15 | 82.20 | 81.95 | 82.10 | 82.10 | 1,427 |
10 Oct 2023 | 81.85 | 82.43 | 81.85 | 82.15 | 82.15 | 2,799 |
09 Oct 2023 | 82.30 | 82.50 | 81.90 | 81.95 | 81.95 | 5,008 |
08 Oct 2023 | 81.75 | 82.18 | 81.32 | 81.97 | 81.97 | 4,217 |
05 Oct 2023 | 80.35 | 82.40 | 80.25 | 82.32 | 82.32 | 7,716 |
04 Oct 2023 | 80.00 | 80.97 | 80.00 | 80.90 | 80.90 | 6,213 |
03 Oct 2023 | 79.80 | 80.40 | 79.30 | 79.93 | 79.93 | 5,911 |
02 Oct 2023 | 79.95 | 80.35 | 79.60 | 79.97 | 79.97 | 8,559 |
01 Oct 2023 | 80.20 | 80.47 | 79.60 | 79.85 | 79.85 | 10,864 |
28 Sept 2023 | 82.60 | 82.60 | 80.20 | 80.20 | 80.20 | 11,791 |
27 Sept 2023 | 82.00 | 84.13 | 82.00 | 83.95 | 83.95 | 9,961 |
26 Sept 2023 | 81.63 | 82.75 | 81.50 | 82.13 | 82.13 | 5,183 |
25 Sept 2023 | 81.88 | 82.47 | 81.40 | 81.63 | 81.63 | 5,128 |
24 Sept 2023 | 81.75 | 81.93 | 81.05 | 81.53 | 81.53 | 6,569 |
21 Sept 2023 | 82.95 | 83.25 | 81.20 | 81.53 | 81.53 | 15,392 |
20 Sept 2023 | 84.90 | 84.95 | 82.72 | 82.95 | 82.95 | 12,898 |
19 Sept 2023 | 84.97 | 86.13 | 84.28 | 85.78 | 85.78 | 12,767 |
18 Sept 2023 | 83.50 | 85.22 | 83.38 | 84.85 | 84.85 | 12,918 |
17 Sept 2023 | 82.95 | 83.80 | 81.88 | 83.25 | 83.25 | 15,914 |
14 Sept 2023 | 83.43 | 84.03 | 82.95 | 83.13 | 83.13 | 13,797 |
13 Sept 2023 | 83.32 | 84.22 | 82.82 | 83.35 | 83.35 | 26,316 |
12 Sept 2023 | 85.38 | 85.60 | 83.68 | 83.97 | 83.97 | 24,855 |
11 Sept 2023 | 83.18 | 85.35 | 82.97 | 85.28 | 85.28 | 37,314 |
10 Sept 2023 | 82.10 | 83.30 | 81.80 | 82.55 | 82.55 | 28,969 |
07 Sept 2023 | 82.80 | 82.82 | 80.95 | 81.53 | 81.53 | 32,167 |
06 Sept 2023 | 82.60 | 83.78 | 82.43 | 82.82 | 82.82 | 19,733 |
05 Sept 2023 | 84.10 | 84.13 | 81.57 | 81.88 | 81.88 | 21,424 |
04 Sept 2023 | 83.72 | 84.72 | 83.05 | 83.18 | 83.18 | 23,101 |
31 Aug 2023 | 82.80 | 83.38 | 81.97 | 83.05 | 83.05 | 16,726 |
30 Aug 2023 | 83.60 | 84.25 | 81.72 | 82.55 | 82.55 | 27,009 |
29 Aug 2023 | 80.07 | 83.82 | 79.53 | 83.60 | 83.60 | 25,863 |
28 Aug 2023 | 81.97 | 82.20 | 80.55 | 80.72 | 80.72 | 21,266 |
27 Aug 2023 | 78.90 | 81.93 | 78.85 | 81.85 | 81.85 | 18,878 |
24 Aug 2023 | 81.25 | 83.13 | 79.13 | 79.82 | 79.82 | 28,777 |
23 Aug 2023 | 78.35 | 80.80 | 78.25 | 80.47 | 80.47 | 26,686 |
22 Aug 2023 | 79.40 | 80.35 | 78.43 | 78.55 | 78.55 | 24,077 |
21 Aug 2023 | 80.55 | 81.22 | 79.18 | 79.57 | 79.57 | 19,927 |
20 Aug 2023 | 82.47 | 82.47 | 80.40 | 80.63 | 80.63 | 17,986 |
17 Aug 2023 | 79.82 | 82.35 | 79.82 | 82.13 | 82.13 | 19,390 |
16 Aug 2023 | 78.28 | 80.07 | 78.28 | 79.15 | 79.15 | 16,903 |
15 Aug 2023 | 78.40 | 78.72 | 77.75 | 78.18 | 78.18 | 14,449 |
14 Aug 2023 | 79.00 | 79.88 | 77.95 | 78.20 | 78.20 | 20,001 |
13 Aug 2023 | 101.85 | 102.25 | 101.78 | 102.25 | 102.25 | 21,292 |
10 Aug 2023 | 101.75 | 102.15 | 101.60 | 102.10 | 102.10 | 1,959 |
09 Aug 2023 | 101.40 | 101.80 | 101.30 | 101.72 | 101.72 | 4,053 |
08 Aug 2023 | 101.90 | 102.00 | 101.32 | 101.65 | 101.65 | 5,758 |
07 Aug 2023 | 102.13 | 102.65 | 101.70 | 102.10 | 102.10 | 4,872 |
06 Aug 2023 | 101.30 | 101.80 | 100.65 | 101.53 | 101.53 | 4,519 |
03 Aug 2023 | 101.30 | 101.70 | 100.50 | 101.03 | 101.03 | 7,881 |
02 Aug 2023 | 101.88 | 101.95 | 100.78 | 101.00 | 101.00 | 8,312 |
01 Aug 2023 | 103.82 | 104.13 | 102.25 | 102.68 | 102.68 | 7,840 |
31 July 2023 | 104.40 | 104.95 | 103.38 | 103.68 | 103.68 | 6,568 |
30 July 2023 | 102.70 | 104.28 | 102.18 | 104.13 | 104.13 | 4,696 |
27 July 2023 | 102.32 | 103.43 | 102.32 | 103.20 | 103.20 | 6,805 |
26 July 2023 | 101.65 | 102.15 | 101.40 | 102.03 | 102.03 | 4,760 |
25 July 2023 | 100.78 | 102.00 | 100.30 | 101.65 | 101.65 | 7,820 |
24 July 2023 | 101.05 | 101.97 | 100.55 | 101.65 | 101.65 | 9,124 |
23 July 2023 | 101.00 | 101.40 | 99.95 | 100.10 | 100.10 | 8,723 |
20 July 2023 | 101.18 | 101.88 | 100.40 | 100.68 | 100.68 | 8,371 |
19 July 2023 | 98.50 | 101.85 | 98.50 | 100.63 | 100.63 | 15,221 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |