Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 111.02 | 112.59 | 110.90 | 112.59 | 112.59 | 18,200 |
30 Nov 2023 | 112.67 | 113.06 | 112.30 | 112.77 | 112.77 | 70,500 |
29 Nov 2023 | 115.99 | 115.99 | 112.50 | 112.75 | 112.75 | 27,900 |
28 Nov 2023 | 112.35 | 112.35 | 110.75 | 110.97 | 110.97 | 21,600 |
27 Nov 2023 | 107.50 | 111.21 | 107.50 | 110.77 | 110.77 | 25,600 |
24 Nov 2023 | 111.57 | 113.90 | 111.57 | 113.00 | 113.00 | 13,100 |
22 Nov 2023 | 112.20 | 112.84 | 111.99 | 112.54 | 112.54 | 8,600 |
21 Nov 2023 | 111.48 | 113.78 | 110.90 | 110.98 | 110.98 | 21,300 |
20 Nov 2023 | 112.19 | 112.89 | 111.37 | 112.10 | 112.10 | 28,100 |
17 Nov 2023 | 116.25 | 116.25 | 112.62 | 113.38 | 113.38 | 267,400 |
16 Nov 2023 | 109.55 | 109.80 | 108.08 | 108.80 | 108.80 | 58,000 |
15 Nov 2023 | 107.01 | 107.82 | 106.37 | 106.37 | 106.37 | 20,000 |
14 Nov 2023 | 102.86 | 104.54 | 102.86 | 104.54 | 104.54 | 43,900 |
13 Nov 2023 | 102.48 | 102.66 | 101.81 | 102.33 | 102.33 | 33,600 |
10 Nov 2023 | 101.65 | 102.87 | 101.26 | 102.87 | 102.87 | 31,400 |
09 Nov 2023 | 103.84 | 104.40 | 103.00 | 103.17 | 103.17 | 242,800 |
08 Nov 2023 | 103.63 | 103.85 | 103.06 | 103.70 | 103.70 | 188,500 |
07 Nov 2023 | 102.13 | 102.81 | 101.95 | 102.81 | 102.81 | 26,500 |
06 Nov 2023 | 103.60 | 106.55 | 103.30 | 104.65 | 104.65 | 25,200 |
03 Nov 2023 | 104.76 | 105.70 | 104.57 | 105.39 | 105.39 | 21,500 |
02 Nov 2023 | 100.60 | 103.27 | 100.60 | 103.27 | 103.27 | 18,100 |
01 Nov 2023 | 100.26 | 101.23 | 99.82 | 101.23 | 101.23 | 53,700 |
31 Oct 2023 | 96.46 | 96.95 | 95.84 | 96.80 | 96.80 | 47,900 |
30 Oct 2023 | 96.40 | 96.40 | 95.04 | 95.70 | 95.70 | 29,400 |
27 Oct 2023 | 95.94 | 96.43 | 95.16 | 95.77 | 95.77 | 26,500 |
26 Oct 2023 | 96.42 | 96.55 | 95.39 | 95.94 | 95.94 | 34,700 |
25 Oct 2023 | 98.87 | 99.18 | 97.84 | 97.84 | 97.84 | 29,200 |
24 Oct 2023 | 100.26 | 102.43 | 99.80 | 100.79 | 100.79 | 36,700 |
23 Oct 2023 | 97.85 | 97.85 | 96.06 | 96.78 | 96.78 | 31,600 |
20 Oct 2023 | 97.49 | 97.69 | 96.95 | 96.96 | 96.96 | 26,600 |
19 Oct 2023 | 99.27 | 99.27 | 97.63 | 97.67 | 97.67 | 21,900 |
18 Oct 2023 | 101.97 | 101.97 | 100.75 | 100.88 | 100.88 | 47,500 |
17 Oct 2023 | 102.88 | 103.56 | 102.81 | 102.86 | 102.86 | 36,800 |
16 Oct 2023 | 102.15 | 102.83 | 102.14 | 102.79 | 102.79 | 21,600 |
13 Oct 2023 | 103.71 | 104.02 | 102.81 | 102.81 | 102.81 | 16,800 |
12 Oct 2023 | 102.00 | 103.85 | 102.00 | 103.18 | 103.18 | 27,000 |
11 Oct 2023 | 102.38 | 103.52 | 102.38 | 102.87 | 102.87 | 15,600 |
10 Oct 2023 | 100.95 | 102.07 | 100.95 | 101.53 | 101.53 | 31,300 |
09 Oct 2023 | 99.08 | 101.74 | 99.08 | 101.64 | 101.64 | 14,300 |
06 Oct 2023 | 97.57 | 101.42 | 97.57 | 101.19 | 101.19 | 25,500 |
05 Oct 2023 | 102.09 | 102.13 | 101.39 | 101.77 | 101.77 | 27,100 |
04 Oct 2023 | 100.51 | 100.89 | 99.98 | 100.67 | 100.67 | 17,000 |
03 Oct 2023 | 96.88 | 99.50 | 96.88 | 98.58 | 98.58 | 26,000 |
02 Oct 2023 | 100.43 | 100.95 | 100.11 | 100.42 | 100.42 | 23,600 |
29 Sept 2023 | 105.96 | 105.96 | 102.17 | 102.75 | 102.75 | 30,900 |
28 Sept 2023 | 102.30 | 102.32 | 101.24 | 102.32 | 102.32 | 23,800 |
27 Sept 2023 | 103.36 | 103.36 | 102.03 | 102.60 | 102.60 | 23,800 |
26 Sept 2023 | 99.61 | 102.84 | 99.61 | 101.30 | 101.30 | 16,400 |
25 Sept 2023 | 102.78 | 103.61 | 102.78 | 103.19 | 103.19 | 21,300 |
22 Sept 2023 | 105.60 | 106.15 | 105.04 | 105.06 | 105.06 | 19,700 |
21 Sept 2023 | 103.04 | 103.20 | 102.57 | 102.82 | 102.82 | 12,700 |
20 Sept 2023 | 108.33 | 108.43 | 106.82 | 106.82 | 106.82 | 18,700 |
19 Sept 2023 | 105.68 | 109.31 | 105.68 | 109.09 | 109.09 | 19,600 |
18 Sept 2023 | 111.74 | 111.75 | 111.20 | 111.43 | 111.43 | 15,300 |
15 Sept 2023 | 112.75 | 112.75 | 111.74 | 111.74 | 111.74 | 16,400 |
14 Sept 2023 | 112.57 | 112.57 | 111.57 | 112.00 | 112.00 | 11,000 |
13 Sept 2023 | 109.59 | 109.61 | 109.06 | 109.26 | 109.26 | 5,700 |
12 Sept 2023 | 111.25 | 111.49 | 110.92 | 111.02 | 111.02 | 23,300 |
11 Sept 2023 | 110.00 | 110.45 | 109.71 | 110.35 | 110.35 | 24,000 |
08 Sept 2023 | 109.50 | 109.72 | 108.75 | 108.82 | 108.82 | 10,600 |
07 Sept 2023 | 109.00 | 109.89 | 108.85 | 109.10 | 109.10 | 33,800 |
06 Sept 2023 | 112.84 | 112.84 | 111.91 | 112.14 | 112.14 | 13,600 |
05 Sept 2023 | 114.24 | 114.55 | 114.04 | 114.49 | 114.49 | 11,600 |
01 Sept 2023 | 111.52 | 111.54 | 110.99 | 111.33 | 111.33 | 10,600 |
31 Aug 2023 | 110.90 | 111.23 | 110.44 | 110.82 | 110.82 | 7,000 |
30 Aug 2023 | 113.30 | 113.30 | 110.67 | 110.70 | 110.70 | 10,100 |
29 Aug 2023 | 107.17 | 110.46 | 107.17 | 110.46 | 110.46 | 19,300 |
28 Aug 2023 | 111.99 | 111.99 | 108.83 | 109.02 | 109.02 | 22,500 |
25 Aug 2023 | 107.45 | 108.48 | 104.56 | 108.38 | 108.38 | 12,400 |
24 Aug 2023 | 110.35 | 110.35 | 107.31 | 107.45 | 107.45 | 50,700 |
23 Aug 2023 | 110.31 | 111.48 | 109.47 | 109.98 | 109.98 | 12,000 |
22 Aug 2023 | 110.55 | 110.55 | 109.81 | 109.86 | 109.86 | 17,700 |
21 Aug 2023 | 108.48 | 109.49 | 108.25 | 109.49 | 109.49 | 49,800 |
18 Aug 2023 | 106.60 | 107.03 | 105.94 | 106.44 | 106.44 | 25,400 |
17 Aug 2023 | 105.86 | 105.86 | 104.90 | 105.00 | 105.00 | 21,100 |
16 Aug 2023 | 110.57 | 110.57 | 109.08 | 109.36 | 109.36 | 16,700 |
15 Aug 2023 | 114.20 | 114.20 | 109.69 | 110.65 | 110.65 | 17,100 |
14 Aug 2023 | 111.11 | 111.98 | 111.10 | 111.78 | 111.78 | 15,300 |
11 Aug 2023 | 116.99 | 116.99 | 112.56 | 112.56 | 112.56 | 21,100 |
10 Aug 2023 | 111.10 | 114.96 | 111.10 | 113.62 | 113.62 | 14,100 |
09 Aug 2023 | 114.71 | 115.15 | 114.10 | 114.44 | 114.44 | 20,300 |
08 Aug 2023 | 116.95 | 116.95 | 114.42 | 114.80 | 114.80 | 15,800 |
07 Aug 2023 | 117.15 | 118.08 | 117.15 | 117.94 | 117.94 | 19,100 |
04 Aug 2023 | 116.40 | 117.32 | 113.71 | 113.71 | 113.71 | 25,100 |
03 Aug 2023 | 112.63 | 113.66 | 112.49 | 113.34 | 113.34 | 12,800 |
02 Aug 2023 | 112.04 | 112.12 | 111.40 | 111.50 | 111.50 | 20,900 |
01 Aug 2023 | 117.01 | 117.04 | 115.98 | 116.00 | 116.00 | 38,300 |
31 Jul 2023 | 119.73 | 119.73 | 114.13 | 116.01 | 116.01 | 7,400 |
28 Jul 2023 | 117.50 | 117.50 | 114.26 | 115.03 | 115.03 | 26,200 |
27 Jul 2023 | 113.00 | 114.51 | 112.87 | 112.87 | 112.87 | 21,000 |
26 Jul 2023 | 115.47 | 115.47 | 112.15 | 112.73 | 112.73 | 12,600 |
25 Jul 2023 | 109.19 | 112.46 | 109.19 | 112.46 | 112.46 | 11,200 |
24 Jul 2023 | 115.78 | 115.78 | 111.69 | 112.16 | 112.16 | 19,100 |
21 Jul 2023 | 112.98 | 112.98 | 111.92 | 112.05 | 112.05 | 13,300 |
20 Jul 2023 | 114.00 | 114.00 | 110.44 | 110.54 | 110.54 | 16,200 |
19 Jul 2023 | 117.32 | 117.32 | 116.40 | 116.48 | 116.48 | 26,900 |
18 Jul 2023 | 116.20 | 118.48 | 114.46 | 118.41 | 118.41 | 12,000 |
17 Jul 2023 | 117.16 | 119.00 | 116.58 | 118.93 | 118.93 | 18,500 |
14 Jul 2023 | 118.65 | 119.72 | 118.11 | 118.11 | 118.11 | 51,900 |
13 Jul 2023 | 116.60 | 121.47 | 116.60 | 120.25 | 120.25 | 21,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |