Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 72.59 | 72.68 | 72.48 | 72.55 | 72.55 | 7,502 |
27 Nov 2023 | 70.72 | 73.12 | 70.72 | 72.96 | 72.96 | 333,400 |
24 Nov 2023 | 70.30 | 71.14 | 70.30 | 71.10 | 71.10 | 86,100 |
22 Nov 2023 | 71.68 | 72.37 | 69.72 | 70.43 | 70.43 | 316,500 |
21 Nov 2023 | 70.55 | 71.56 | 70.55 | 71.36 | 71.36 | 274,400 |
20 Nov 2023 | 69.56 | 71.05 | 69.10 | 71.05 | 71.05 | 340,100 |
17 Nov 2023 | 69.14 | 69.85 | 68.90 | 69.39 | 69.39 | 635,400 |
16 Nov 2023 | 70.81 | 71.29 | 68.02 | 69.10 | 69.10 | 407,700 |
15 Nov 2023 | 71.73 | 72.00 | 71.10 | 71.20 | 71.20 | 224,400 |
14 Nov 2023 | 71.00 | 71.86 | 70.72 | 71.75 | 71.75 | 273,800 |
13 Nov 2023 | 69.98 | 71.00 | 69.78 | 70.50 | 70.50 | 323,700 |
10 Nov 2023 | 69.20 | 70.55 | 69.05 | 70.35 | 70.35 | 357,600 |
09 Nov 2023 | 69.72 | 70.19 | 68.87 | 68.95 | 68.95 | 403,200 |
08 Nov 2023 | 69.62 | 69.94 | 69.16 | 69.47 | 69.47 | 295,200 |
07 Nov 2023 | 67.92 | 69.79 | 67.88 | 69.39 | 69.39 | 527,500 |
06 Nov 2023 | 67.24 | 67.71 | 66.80 | 67.63 | 67.63 | 702,300 |
03 Nov 2023 | 66.32 | 67.60 | 66.17 | 67.42 | 67.42 | 225,300 |
02 Nov 2023 | 66.19 | 66.44 | 65.43 | 65.97 | 65.97 | 267,700 |
01 Nov 2023 | 65.32 | 65.92 | 64.33 | 65.47 | 65.47 | 276,500 |
31 Oct 2023 | 66.99 | 67.35 | 65.06 | 65.35 | 65.35 | 235,800 |
30 Oct 2023 | 64.47 | 65.71 | 64.40 | 65.28 | 65.28 | 283,600 |
27 Oct 2023 | 64.05 | 64.39 | 63.72 | 64.12 | 64.12 | 353,100 |
26 Oct 2023 | 64.08 | 65.73 | 63.76 | 63.99 | 63.99 | 170,700 |
25 Oct 2023 | 65.91 | 66.25 | 63.70 | 63.91 | 63.91 | 254,300 |
24 Oct 2023 | 66.19 | 66.68 | 65.58 | 66.23 | 66.23 | 151,200 |
23 Oct 2023 | 66.10 | 66.34 | 65.49 | 65.78 | 65.78 | 167,800 |
20 Oct 2023 | 67.63 | 67.63 | 65.92 | 66.25 | 66.25 | 231,900 |
19 Oct 2023 | 67.66 | 68.29 | 67.12 | 67.36 | 67.36 | 241,600 |
18 Oct 2023 | 68.35 | 68.73 | 67.66 | 67.75 | 67.75 | 257,100 |
17 Oct 2023 | 67.25 | 69.21 | 67.16 | 68.74 | 68.74 | 353,700 |
16 Oct 2023 | 67.33 | 68.04 | 67.29 | 67.49 | 67.49 | 221,300 |
13 Oct 2023 | 67.28 | 67.97 | 65.91 | 66.92 | 66.92 | 261,300 |
12 Oct 2023 | 69.30 | 69.30 | 67.25 | 67.37 | 67.37 | 322,700 |
11 Oct 2023 | 69.30 | 69.76 | 68.04 | 69.28 | 69.28 | 203,700 |
10 Oct 2023 | 68.86 | 69.76 | 68.86 | 69.05 | 69.05 | 172,200 |
09 Oct 2023 | 68.25 | 69.11 | 67.47 | 68.86 | 68.86 | 154,700 |
06 Oct 2023 | 67.59 | 69.27 | 67.59 | 68.64 | 68.64 | 142,300 |
05 Oct 2023 | 67.63 | 68.04 | 67.12 | 67.72 | 67.72 | 218,500 |
04 Oct 2023 | 67.20 | 68.00 | 67.06 | 67.83 | 67.83 | 169,300 |
03 Oct 2023 | 68.02 | 68.86 | 66.91 | 67.08 | 67.08 | 181,300 |
02 Oct 2023 | 67.56 | 68.49 | 67.24 | 68.29 | 68.29 | 162,600 |
29 Sept 2023 | 68.42 | 68.62 | 67.34 | 67.61 | 67.61 | 168,300 |
28 Sept 2023 | 67.85 | 68.21 | 67.29 | 68.14 | 68.14 | 195,300 |
27 Sept 2023 | 67.97 | 68.52 | 67.41 | 68.09 | 68.09 | 190,000 |
26 Sept 2023 | 69.00 | 69.39 | 67.56 | 67.76 | 67.76 | 168,000 |
25 Sept 2023 | 67.78 | 69.29 | 67.78 | 69.22 | 69.22 | 177,400 |
22 Sept 2023 | 67.82 | 68.82 | 67.82 | 68.09 | 68.09 | 177,400 |
21 Sept 2023 | 68.26 | 68.69 | 67.64 | 67.66 | 67.66 | 256,800 |
20 Sept 2023 | 68.49 | 69.20 | 68.49 | 68.60 | 68.60 | 204,800 |
19 Sept 2023 | 68.02 | 68.61 | 67.60 | 68.43 | 68.43 | 163,700 |
18 Sept 2023 | 67.73 | 68.46 | 67.38 | 67.99 | 67.99 | 174,700 |
15 Sept 2023 | 68.81 | 68.81 | 67.47 | 67.73 | 67.73 | 509,300 |
14 Sept 2023 | 68.75 | 69.34 | 68.59 | 68.80 | 68.80 | 197,900 |
13 Sept 2023 | 68.15 | 68.63 | 67.80 | 68.55 | 68.55 | 203,400 |
12 Sept 2023 | 68.18 | 68.62 | 67.96 | 68.16 | 68.16 | 140,700 |
11 Sept 2023 | 68.50 | 68.72 | 67.96 | 68.58 | 68.58 | 178,200 |
08 Sept 2023 | 67.73 | 68.29 | 67.66 | 68.08 | 68.08 | 154,100 |
07 Sept 2023 | 67.69 | 67.92 | 67.28 | 67.56 | 67.56 | 188,300 |
06 Sept 2023 | 67.98 | 68.40 | 67.45 | 67.68 | 67.68 | 178,200 |
05 Sept 2023 | 67.72 | 68.19 | 66.96 | 67.79 | 67.79 | 240,300 |
01 Sept 2023 | 68.69 | 69.05 | 68.06 | 68.24 | 68.24 | 172,300 |
31 Aug 2023 | 68.90 | 69.61 | 68.26 | 68.31 | 68.31 | 300,300 |
30 Aug 2023 | 68.56 | 69.25 | 68.38 | 68.90 | 68.90 | 188,100 |
29 Aug 2023 | 68.27 | 69.11 | 68.26 | 68.82 | 68.82 | 220,500 |
28 Aug 2023 | 68.32 | 69.13 | 68.16 | 68.41 | 68.41 | 181,300 |
25 Aug 2023 | 67.98 | 68.74 | 67.50 | 68.24 | 68.24 | 229,900 |
24 Aug 2023 | 69.44 | 69.77 | 67.91 | 67.91 | 67.91 | 215,200 |
23 Aug 2023 | 68.89 | 69.68 | 68.63 | 69.53 | 69.53 | 246,800 |
22 Aug 2023 | 68.50 | 69.33 | 68.05 | 68.51 | 68.51 | 458,000 |
21 Aug 2023 | 68.94 | 69.75 | 68.30 | 68.35 | 68.35 | 205,300 |
18 Aug 2023 | 69.00 | 69.55 | 68.74 | 68.94 | 68.94 | 621,400 |
17 Aug 2023 | 69.22 | 70.26 | 68.94 | 69.42 | 69.42 | 294,800 |
16 Aug 2023 | 68.66 | 69.43 | 68.36 | 68.94 | 68.94 | 312,000 |
15 Aug 2023 | 69.88 | 70.05 | 68.69 | 68.81 | 68.81 | 349,700 |
14 Aug 2023 | 69.61 | 70.57 | 69.39 | 70.24 | 70.24 | 236,800 |
11 Aug 2023 | 69.44 | 70.22 | 69.10 | 69.69 | 69.69 | 200,800 |
10 Aug 2023 | 68.45 | 69.55 | 68.33 | 69.39 | 69.39 | 242,000 |
09 Aug 2023 | 68.79 | 69.06 | 68.24 | 68.28 | 68.28 | 264,600 |
08 Aug 2023 | 70.56 | 70.56 | 68.50 | 68.85 | 68.85 | 225,500 |
07 Aug 2023 | 71.44 | 71.54 | 70.50 | 71.20 | 71.20 | 216,000 |
04 Aug 2023 | 71.58 | 71.86 | 70.78 | 70.95 | 70.95 | 230,400 |
03 Aug 2023 | 70.34 | 71.48 | 69.88 | 71.41 | 71.41 | 381,800 |
02 Aug 2023 | 73.09 | 73.25 | 70.39 | 70.48 | 70.48 | 420,600 |
01 Aug 2023 | 74.53 | 75.50 | 71.33 | 73.40 | 73.40 | 535,900 |
31 Jul 2023 | 77.91 | 78.80 | 77.53 | 77.93 | 77.93 | 381,700 |
28 Jul 2023 | 77.58 | 78.27 | 77.43 | 77.89 | 77.89 | 267,300 |
27 Jul 2023 | 77.23 | 77.89 | 76.72 | 77.35 | 77.35 | 241,900 |
26 Jul 2023 | 76.22 | 77.00 | 76.20 | 76.76 | 76.76 | 205,500 |
25 Jul 2023 | 75.41 | 76.75 | 75.41 | 76.35 | 76.35 | 249,400 |
24 Jul 2023 | 75.61 | 75.76 | 75.01 | 75.43 | 75.43 | 165,800 |
21 Jul 2023 | 76.41 | 76.99 | 75.26 | 75.41 | 75.41 | 232,600 |
20 Jul 2023 | 76.80 | 77.02 | 75.72 | 75.96 | 75.96 | 163,800 |
19 Jul 2023 | 77.00 | 77.52 | 76.50 | 76.65 | 76.65 | 196,800 |
18 Jul 2023 | 76.26 | 76.86 | 75.64 | 76.85 | 76.85 | 213,900 |
17 Jul 2023 | 75.57 | 76.87 | 75.57 | 76.35 | 76.35 | 213,900 |
14 Jul 2023 | 75.44 | 75.90 | 75.28 | 75.78 | 75.78 | 191,800 |
13 Jul 2023 | 75.01 | 75.52 | 74.63 | 75.42 | 75.42 | 248,900 |
12 Jul 2023 | 75.41 | 75.86 | 74.60 | 74.82 | 74.82 | 205,700 |
11 Jul 2023 | 74.32 | 74.95 | 73.86 | 74.78 | 74.78 | 247,300 |
10 Jul 2023 | 72.36 | 74.21 | 72.36 | 74.21 | 74.21 | 319,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |