Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 79.05 | 80.97 | 79.05 | 80.39 | 80.39 | 904,700 |
07 Dec 2023 | 78.84 | 80.10 | 78.50 | 79.79 | 79.79 | 906,700 |
06 Dec 2023 | 78.82 | 79.25 | 77.59 | 78.06 | 78.06 | 1,628,100 |
05 Dec 2023 | 77.40 | 78.44 | 75.00 | 76.07 | 76.07 | 2,642,700 |
04 Dec 2023 | 82.18 | 82.35 | 80.02 | 81.31 | 81.31 | 1,548,100 |
01 Dec 2023 | 81.74 | 82.57 | 79.82 | 81.63 | 81.63 | 1,686,600 |
30 Nov 2023 | 80.00 | 81.59 | 79.58 | 81.38 | 81.38 | 2,507,100 |
29 Nov 2023 | 78.25 | 79.11 | 77.50 | 78.35 | 78.35 | 1,687,900 |
28 Nov 2023 | 76.21 | 78.95 | 76.01 | 76.94 | 76.94 | 2,010,200 |
27 Nov 2023 | 75.00 | 75.26 | 74.21 | 74.86 | 74.86 | 984,800 |
24 Nov 2023 | 72.27 | 76.34 | 72.27 | 75.40 | 75.40 | 1,191,600 |
22 Nov 2023 | 72.23 | 72.60 | 70.54 | 71.85 | 71.85 | 616,600 |
21 Nov 2023 | 69.17 | 72.40 | 69.00 | 71.96 | 71.96 | 1,072,000 |
20 Nov 2023 | 70.35 | 72.50 | 69.65 | 71.35 | 71.35 | 1,895,700 |
17 Nov 2023 | 68.58 | 69.48 | 68.27 | 68.30 | 68.30 | 718,600 |
16 Nov 2023 | 66.86 | 69.69 | 66.35 | 68.99 | 68.99 | 1,668,300 |
15 Nov 2023 | 68.82 | 69.80 | 67.74 | 67.77 | 67.77 | 2,222,600 |
14 Nov 2023 | 69.90 | 70.55 | 68.50 | 69.50 | 69.50 | 1,010,300 |
13 Nov 2023 | 68.33 | 69.79 | 67.38 | 69.51 | 69.51 | 1,119,600 |
10 Nov 2023 | 67.22 | 68.27 | 67.22 | 67.87 | 67.87 | 804,300 |
09 Nov 2023 | 68.40 | 69.58 | 67.23 | 67.62 | 67.62 | 1,573,100 |
08 Nov 2023 | 66.88 | 68.40 | 66.58 | 68.03 | 68.03 | 934,800 |
07 Nov 2023 | 65.50 | 67.85 | 65.32 | 67.38 | 67.38 | 1,890,100 |
06 Nov 2023 | 67.51 | 67.67 | 63.80 | 65.53 | 65.53 | 1,625,200 |
03 Nov 2023 | 67.03 | 67.60 | 66.14 | 66.39 | 66.39 | 880,600 |
02 Nov 2023 | 67.00 | 68.04 | 65.90 | 66.42 | 66.42 | 828,200 |
01 Nov 2023 | 64.74 | 66.15 | 64.44 | 66.14 | 66.14 | 1,197,600 |
31 Oct 2023 | 64.65 | 65.97 | 64.27 | 65.49 | 65.49 | 1,007,100 |
30 Oct 2023 | 65.50 | 66.48 | 64.70 | 65.25 | 65.25 | 1,388,400 |
27 Oct 2023 | 66.23 | 66.51 | 63.95 | 64.49 | 64.49 | 1,955,000 |
26 Oct 2023 | 66.01 | 69.97 | 64.42 | 65.46 | 65.46 | 1,992,800 |
25 Oct 2023 | 61.50 | 66.80 | 61.00 | 64.59 | 64.59 | 4,882,800 |
24 Oct 2023 | 60.62 | 64.59 | 60.61 | 62.80 | 62.80 | 2,077,600 |
23 Oct 2023 | 59.16 | 61.75 | 58.89 | 60.59 | 60.59 | 1,126,000 |
20 Oct 2023 | 59.03 | 60.85 | 58.45 | 60.28 | 60.28 | 1,338,700 |
19 Oct 2023 | 63.50 | 63.59 | 60.16 | 60.88 | 60.88 | 1,208,300 |
18 Oct 2023 | 61.20 | 63.16 | 61.17 | 61.92 | 61.92 | 762,500 |
17 Oct 2023 | 62.14 | 63.00 | 61.66 | 61.99 | 61.99 | 535,300 |
16 Oct 2023 | 61.42 | 63.37 | 61.23 | 62.82 | 62.82 | 622,100 |
13 Oct 2023 | 61.97 | 63.17 | 61.90 | 62.37 | 62.37 | 669,100 |
12 Oct 2023 | 64.86 | 65.38 | 62.24 | 62.65 | 62.65 | 1,185,400 |
11 Oct 2023 | 63.36 | 65.92 | 63.20 | 64.43 | 64.43 | 1,683,700 |
10 Oct 2023 | 62.50 | 63.28 | 62.35 | 62.62 | 62.62 | 2,254,000 |
09 Oct 2023 | 59.24 | 61.04 | 59.23 | 60.95 | 60.95 | 1,227,800 |
06 Oct 2023 | 59.28 | 60.98 | 59.15 | 60.59 | 60.59 | 1,262,300 |
05 Oct 2023 | 58.72 | 59.30 | 58.44 | 59.00 | 59.00 | 774,200 |
04 Oct 2023 | 57.61 | 58.92 | 57.45 | 58.57 | 58.57 | 598,000 |
03 Oct 2023 | 57.23 | 58.64 | 57.21 | 57.50 | 57.50 | 638,300 |
02 Oct 2023 | 58.58 | 59.27 | 58.25 | 58.72 | 58.72 | 631,800 |
29 Sept 2023 | 60.95 | 61.15 | 58.48 | 58.55 | 58.55 | 1,852,800 |
28 Sept 2023 | 58.93 | 59.50 | 58.42 | 58.83 | 58.83 | 1,424,300 |
27 Sept 2023 | 58.32 | 59.87 | 58.12 | 58.56 | 58.56 | 2,919,800 |
26 Sept 2023 | 54.88 | 56.69 | 54.88 | 56.03 | 56.03 | 1,715,800 |
25 Sept 2023 | 53.60 | 54.79 | 53.44 | 54.66 | 54.66 | 1,242,800 |
22 Sept 2023 | 56.91 | 57.40 | 55.07 | 55.27 | 55.27 | 1,202,200 |
21 Sept 2023 | 54.51 | 54.52 | 53.50 | 53.99 | 53.99 | 992,200 |
20 Sept 2023 | 56.35 | 56.83 | 55.36 | 55.43 | 55.43 | 951,000 |
19 Sept 2023 | 56.68 | 57.38 | 55.88 | 56.07 | 56.07 | 528,900 |
18 Sept 2023 | 56.88 | 57.57 | 56.38 | 57.17 | 57.17 | 1,309,900 |
15 Sept 2023 | 58.82 | 59.14 | 56.94 | 57.28 | 57.28 | 1,174,000 |
14 Sept 2023 | 59.88 | 60.19 | 58.48 | 58.70 | 58.70 | 1,664,300 |
13 Sept 2023 | 57.97 | 58.57 | 57.45 | 58.28 | 58.28 | 719,300 |
12 Sept 2023 | 57.50 | 59.58 | 57.35 | 58.15 | 58.15 | 1,397,500 |
11 Sept 2023 | 56.61 | 57.77 | 56.26 | 57.65 | 57.65 | 1,248,000 |
08 Sept 2023 | 53.96 | 54.73 | 53.65 | 54.51 | 54.51 | 447,000 |
07 Sept 2023 | 54.19 | 54.95 | 53.30 | 54.43 | 54.43 | 944,800 |
06 Sept 2023 | 56.63 | 57.99 | 55.26 | 55.46 | 55.46 | 1,266,700 |
05 Sept 2023 | 57.17 | 57.19 | 55.89 | 56.93 | 56.93 | 2,047,600 |
01 Sept 2023 | 54.78 | 58.22 | 54.61 | 58.16 | 58.16 | 1,933,400 |
31 Aug 2023 | 53.80 | 54.50 | 53.24 | 54.24 | 54.24 | 1,903,100 |
30 Aug 2023 | 53.52 | 55.58 | 53.16 | 54.28 | 54.28 | 1,603,000 |
29 Aug 2023 | 55.00 | 55.67 | 53.83 | 55.11 | 55.11 | 2,111,800 |
28 Aug 2023 | 54.73 | 54.99 | 54.03 | 54.27 | 54.27 | 981,200 |
25 Aug 2023 | 54.21 | 54.83 | 52.89 | 54.83 | 54.83 | 912,600 |
24 Aug 2023 | 55.33 | 56.05 | 54.48 | 54.70 | 54.70 | 1,591,000 |
23 Aug 2023 | 52.44 | 54.41 | 52.44 | 54.25 | 54.25 | 2,469,600 |
22 Aug 2023 | 53.00 | 54.17 | 52.34 | 52.58 | 52.58 | 2,232,700 |
21 Aug 2023 | 50.60 | 52.98 | 50.60 | 52.73 | 52.73 | 2,032,500 |
18 Aug 2023 | 50.13 | 51.00 | 49.94 | 50.60 | 50.60 | 1,202,100 |
17 Aug 2023 | 52.50 | 52.82 | 51.83 | 51.88 | 51.88 | 1,455,900 |
16 Aug 2023 | 50.00 | 51.46 | 50.00 | 50.87 | 50.87 | 863,300 |
15 Aug 2023 | 52.62 | 52.62 | 50.86 | 50.95 | 50.95 | 989,700 |
14 Aug 2023 | 52.00 | 53.01 | 51.91 | 52.90 | 52.90 | 1,056,000 |
11 Aug 2023 | 53.00 | 53.17 | 51.87 | 52.80 | 52.80 | 1,337,900 |
10 Aug 2023 | 54.54 | 55.32 | 53.12 | 54.32 | 54.32 | 2,543,600 |
09 Aug 2023 | 53.95 | 55.01 | 53.02 | 53.55 | 53.55 | 2,057,900 |
08 Aug 2023 | 53.65 | 54.23 | 52.10 | 52.55 | 52.55 | 2,092,500 |
07 Aug 2023 | 57.50 | 57.80 | 54.90 | 55.80 | 55.80 | 1,438,300 |
04 Aug 2023 | 56.55 | 57.94 | 56.38 | 57.44 | 57.44 | 1,200,000 |
03 Aug 2023 | 55.70 | 57.32 | 55.62 | 56.53 | 56.53 | 1,371,100 |
02 Aug 2023 | 54.76 | 55.13 | 53.30 | 54.15 | 54.15 | 1,496,500 |
01 Aug 2023 | 55.21 | 56.77 | 55.01 | 56.05 | 56.05 | 1,751,800 |
31 Jul 2023 | 57.00 | 57.73 | 54.90 | 56.13 | 56.13 | 3,257,800 |
28 Jul 2023 | 55.00 | 56.19 | 54.33 | 56.11 | 56.11 | 4,685,500 |
27 Jul 2023 | 52.80 | 53.35 | 52.02 | 52.65 | 52.65 | 2,496,100 |
26 Jul 2023 | 48.10 | 51.80 | 48.02 | 51.51 | 51.51 | 3,641,200 |
25 Jul 2023 | 50.03 | 51.95 | 49.55 | 49.87 | 49.87 | 2,905,400 |
24 Jul 2023 | 48.59 | 49.24 | 47.54 | 48.99 | 48.99 | 2,680,800 |
21 Jul 2023 | 47.00 | 48.43 | 46.71 | 46.97 | 46.97 | 1,852,100 |
20 Jul 2023 | 45.40 | 45.90 | 45.27 | 45.60 | 45.60 | 873,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |