Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | 60.55 | 60.94 | 60.03 | 60.67 | 60.67 | 339,958 |
29 Nov 2023 | 62.51 | 62.65 | 59.92 | 60.37 | 60.37 | 544,700 |
28 Nov 2023 | 62.10 | 62.31 | 61.13 | 61.99 | 61.99 | 737,700 |
27 Nov 2023 | 62.13 | 63.09 | 61.81 | 62.42 | 62.42 | 603,300 |
24 Nov 2023 | 61.81 | 62.93 | 61.81 | 62.52 | 62.52 | 223,500 |
22 Nov 2023 | 61.85 | 63.18 | 61.85 | 62.31 | 62.31 | 530,400 |
21 Nov 2023 | 61.40 | 62.10 | 60.89 | 61.19 | 61.19 | 436,500 |
20 Nov 2023 | 60.84 | 63.06 | 60.50 | 61.90 | 61.90 | 630,600 |
17 Nov 2023 | 60.98 | 61.77 | 60.48 | 60.90 | 60.90 | 452,500 |
16 Nov 2023 | 60.03 | 60.55 | 59.51 | 60.49 | 60.49 | 450,200 |
15 Nov 2023 | 60.58 | 61.74 | 60.01 | 60.47 | 60.47 | 855,400 |
14 Nov 2023 | 57.19 | 60.96 | 57.09 | 60.75 | 60.75 | 1,093,000 |
13 Nov 2023 | 54.97 | 55.84 | 54.56 | 55.52 | 55.52 | 542,800 |
10 Nov 2023 | 54.76 | 55.43 | 54.06 | 55.03 | 55.03 | 591,400 |
09 Nov 2023 | 56.47 | 56.49 | 54.53 | 54.84 | 54.84 | 1,042,700 |
08 Nov 2023 | 57.98 | 57.98 | 56.13 | 56.26 | 56.26 | 571,200 |
07 Nov 2023 | 57.34 | 58.38 | 56.65 | 57.82 | 57.82 | 761,900 |
06 Nov 2023 | 59.40 | 59.40 | 57.07 | 57.13 | 57.13 | 845,400 |
03 Nov 2023 | 56.63 | 60.28 | 56.24 | 59.51 | 59.51 | 1,265,200 |
02 Nov 2023 | 61.61 | 61.61 | 54.73 | 56.47 | 56.47 | 2,041,500 |
01 Nov 2023 | 56.19 | 57.56 | 55.62 | 57.27 | 57.27 | 1,508,000 |
31 Oct 2023 | 55.68 | 56.87 | 55.05 | 56.04 | 56.04 | 724,600 |
30 Oct 2023 | 55.62 | 56.34 | 54.76 | 55.77 | 55.77 | 922,500 |
27 Oct 2023 | 55.40 | 56.06 | 54.72 | 54.99 | 54.99 | 658,000 |
26 Oct 2023 | 55.97 | 56.25 | 54.99 | 55.10 | 55.10 | 597,600 |
25 Oct 2023 | 56.74 | 57.14 | 55.76 | 56.08 | 56.08 | 847,700 |
24 Oct 2023 | 56.06 | 57.50 | 56.06 | 56.92 | 56.92 | 664,300 |
23 Oct 2023 | 54.26 | 56.74 | 53.63 | 55.59 | 55.59 | 903,400 |
20 Oct 2023 | 55.63 | 55.63 | 54.67 | 54.91 | 54.91 | 769,200 |
19 Oct 2023 | 55.27 | 57.07 | 55.19 | 55.69 | 55.69 | 716,200 |
18 Oct 2023 | 55.42 | 55.91 | 55.01 | 55.30 | 55.30 | 547,000 |
17 Oct 2023 | 53.54 | 56.65 | 53.47 | 56.11 | 56.11 | 784,600 |
16 Oct 2023 | 53.95 | 54.82 | 53.12 | 53.83 | 53.83 | 724,400 |
13 Oct 2023 | 54.18 | 54.51 | 52.79 | 53.52 | 53.52 | 793,500 |
12 Oct 2023 | 57.68 | 57.78 | 54.18 | 54.58 | 54.58 | 806,700 |
11 Oct 2023 | 56.87 | 58.05 | 56.82 | 57.67 | 57.67 | 737,600 |
10 Oct 2023 | 55.77 | 57.89 | 55.77 | 56.90 | 56.90 | 601,100 |
09 Oct 2023 | 55.07 | 55.97 | 53.89 | 55.87 | 55.87 | 630,400 |
06 Oct 2023 | 55.99 | 57.21 | 55.70 | 56.23 | 56.23 | 913,100 |
05 Oct 2023 | 57.28 | 57.89 | 55.91 | 56.30 | 56.30 | 749,200 |
04 Oct 2023 | 56.80 | 58.42 | 56.46 | 57.96 | 57.96 | 754,000 |
03 Oct 2023 | 58.00 | 58.61 | 55.71 | 56.49 | 56.49 | 1,025,200 |
02 Oct 2023 | 57.94 | 59.31 | 57.76 | 58.77 | 58.77 | 814,300 |
29 Sept 2023 | 60.00 | 60.38 | 57.96 | 58.07 | 58.07 | 597,200 |
28 Sept 2023 | 56.95 | 59.04 | 56.66 | 58.50 | 58.50 | 782,300 |
27 Sept 2023 | 57.69 | 58.19 | 56.22 | 57.04 | 57.04 | 469,900 |
26 Sept 2023 | 57.62 | 58.07 | 56.95 | 57.33 | 57.33 | 527,700 |
25 Sept 2023 | 57.39 | 58.40 | 57.18 | 57.95 | 57.95 | 616,600 |
22 Sept 2023 | 58.71 | 59.45 | 57.79 | 57.86 | 57.86 | 618,900 |
21 Sept 2023 | 59.50 | 60.21 | 58.08 | 58.14 | 58.14 | 915,500 |
20 Sept 2023 | 61.04 | 61.94 | 60.44 | 60.49 | 60.49 | 616,600 |
19 Sept 2023 | 62.47 | 62.82 | 60.02 | 60.98 | 60.98 | 817,200 |
18 Sept 2023 | 61.95 | 63.60 | 61.94 | 63.13 | 63.13 | 1,604,200 |
15 Sept 2023 | 63.72 | 64.60 | 61.59 | 62.08 | 62.08 | 1,600,500 |
14 Sept 2023 | 61.71 | 62.51 | 60.81 | 62.07 | 62.07 | 927,800 |
13 Sept 2023 | 61.92 | 62.23 | 61.20 | 61.24 | 61.24 | 689,300 |
12 Sept 2023 | 62.93 | 63.33 | 61.82 | 62.37 | 62.37 | 663,400 |
11 Sept 2023 | 65.38 | 65.45 | 62.25 | 63.26 | 63.26 | 1,225,800 |
08 Sept 2023 | 66.56 | 66.71 | 65.02 | 65.20 | 65.20 | 701,500 |
07 Sept 2023 | 66.96 | 66.96 | 66.06 | 66.50 | 66.50 | 552,600 |
06 Sept 2023 | 67.21 | 67.87 | 65.82 | 67.28 | 67.28 | 757,600 |
05 Sept 2023 | 69.31 | 69.56 | 66.61 | 66.98 | 66.98 | 1,079,600 |
01 Sept 2023 | 70.28 | 70.86 | 69.67 | 70.07 | 70.07 | 497,000 |
31 Aug 2023 | 70.89 | 71.23 | 69.74 | 70.00 | 70.00 | 708,200 |
30 Aug 2023 | 69.19 | 70.39 | 68.76 | 70.38 | 70.38 | 545,000 |
29 Aug 2023 | 68.83 | 70.38 | 68.83 | 69.86 | 69.86 | 674,600 |
28 Aug 2023 | 69.92 | 70.82 | 69.02 | 69.18 | 69.18 | 623,600 |
25 Aug 2023 | 69.80 | 70.76 | 69.30 | 69.92 | 69.92 | 332,200 |
24 Aug 2023 | 69.68 | 70.25 | 69.07 | 69.97 | 69.97 | 471,200 |
23 Aug 2023 | 70.68 | 71.67 | 70.19 | 70.31 | 70.31 | 482,000 |
22 Aug 2023 | 69.00 | 70.67 | 68.46 | 70.66 | 70.66 | 430,100 |
21 Aug 2023 | 69.39 | 70.34 | 68.48 | 68.59 | 68.59 | 653,000 |
18 Aug 2023 | 68.29 | 70.34 | 67.89 | 69.36 | 69.36 | 804,600 |
17 Aug 2023 | 73.67 | 73.67 | 69.10 | 69.28 | 69.28 | 1,201,600 |
16 Aug 2023 | 75.76 | 76.10 | 73.13 | 73.61 | 73.61 | 857,600 |
15 Aug 2023 | 76.55 | 77.79 | 76.01 | 76.14 | 76.14 | 503,900 |
14 Aug 2023 | 75.95 | 77.13 | 75.67 | 76.83 | 76.83 | 470,200 |
11 Aug 2023 | 75.29 | 76.63 | 75.04 | 76.18 | 76.18 | 437,800 |
10 Aug 2023 | 75.64 | 77.34 | 74.85 | 75.80 | 75.80 | 808,700 |
09 Aug 2023 | 78.28 | 78.81 | 75.45 | 75.60 | 75.60 | 586,000 |
08 Aug 2023 | 79.35 | 80.44 | 77.82 | 79.00 | 79.00 | 522,100 |
07 Aug 2023 | 79.35 | 80.14 | 78.47 | 79.79 | 79.79 | 756,600 |
04 Aug 2023 | 77.16 | 80.49 | 75.94 | 78.91 | 78.91 | 1,732,300 |
03 Aug 2023 | 71.30 | 74.96 | 70.14 | 74.67 | 74.67 | 2,336,900 |
02 Aug 2023 | 75.97 | 76.91 | 74.85 | 75.03 | 75.03 | 732,000 |
01 Aug 2023 | 77.03 | 77.50 | 76.26 | 77.16 | 77.16 | 680,400 |
31 July 2023 | 75.99 | 77.70 | 75.86 | 77.66 | 77.66 | 617,600 |
28 July 2023 | 77.65 | 77.65 | 75.76 | 75.98 | 75.98 | 516,400 |
27 July 2023 | 77.61 | 78.36 | 75.74 | 76.47 | 76.47 | 763,000 |
26 July 2023 | 76.60 | 78.12 | 76.42 | 78.09 | 78.09 | 526,500 |
25 July 2023 | 76.82 | 77.54 | 76.45 | 76.60 | 76.60 | 531,400 |
24 July 2023 | 78.00 | 78.13 | 76.41 | 77.22 | 77.22 | 463,500 |
21 July 2023 | 79.16 | 79.16 | 77.68 | 77.92 | 77.92 | 375,700 |
20 July 2023 | 78.78 | 79.23 | 77.80 | 78.34 | 78.34 | 734,200 |
19 July 2023 | 80.30 | 80.58 | 78.42 | 79.12 | 79.12 | 679,800 |
18 July 2023 | 79.50 | 80.49 | 78.94 | 79.91 | 79.91 | 562,400 |
17 July 2023 | 78.45 | 79.49 | 78.00 | 78.73 | 78.73 | 459,500 |
14 July 2023 | 78.23 | 79.60 | 77.68 | 78.75 | 78.75 | 562,800 |
13 July 2023 | 79.24 | 80.39 | 78.14 | 78.17 | 78.17 | 507,800 |
12 July 2023 | 79.00 | 79.17 | 76.95 | 78.89 | 78.89 | 685,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |