Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 59.97 | 60.77 | 60.00 | 60.33 | 60.33 | 67,098 |
07 Dec 2023 | 60.55 | 60.85 | 59.91 | 60.17 | 60.17 | 430,500 |
06 Dec 2023 | 60.73 | 61.23 | 59.98 | 60.69 | 60.69 | 866,200 |
05 Dec 2023 | 61.03 | 61.64 | 60.27 | 60.30 | 60.30 | 391,600 |
04 Dec 2023 | 61.10 | 61.87 | 60.53 | 61.22 | 61.22 | 667,800 |
01 Dec 2023 | 60.58 | 61.21 | 59.94 | 61.09 | 61.09 | 638,200 |
30 Nov 2023 | 59.71 | 60.95 | 59.50 | 60.58 | 60.58 | 1,148,700 |
29 Nov 2023 | 57.85 | 59.90 | 57.66 | 59.82 | 59.82 | 1,103,500 |
28 Nov 2023 | 57.63 | 58.13 | 57.18 | 57.74 | 57.74 | 580,700 |
27 Nov 2023 | 58.08 | 58.15 | 57.41 | 57.53 | 57.53 | 593,700 |
24 Nov 2023 | 58.90 | 59.12 | 58.07 | 58.12 | 58.12 | 242,200 |
22 Nov 2023 | 58.43 | 58.82 | 58.12 | 58.80 | 58.80 | 276,000 |
21 Nov 2023 | 57.66 | 58.27 | 57.37 | 58.10 | 58.10 | 415,800 |
20 Nov 2023 | 57.30 | 58.21 | 57.26 | 57.89 | 57.89 | 393,400 |
17 Nov 2023 | 57.12 | 57.68 | 56.80 | 57.14 | 57.14 | 410,600 |
16 Nov 2023 | 57.23 | 57.82 | 56.85 | 57.09 | 57.09 | 569,000 |
15 Nov 2023 | 58.01 | 58.39 | 56.54 | 57.01 | 57.01 | 594,700 |
14 Nov 2023 | 56.93 | 57.99 | 56.68 | 57.96 | 57.96 | 582,100 |
13 Nov 2023 | 56.20 | 57.29 | 55.66 | 56.74 | 56.74 | 606,100 |
10 Nov 2023 | 56.74 | 56.94 | 55.86 | 56.00 | 56.00 | 505,800 |
09 Nov 2023 | 56.67 | 57.39 | 56.45 | 56.80 | 56.80 | 466,000 |
08 Nov 2023 | 56.07 | 56.67 | 55.46 | 56.63 | 56.63 | 572,500 |
07 Nov 2023 | 56.08 | 56.80 | 55.91 | 56.11 | 56.11 | 614,900 |
06 Nov 2023 | 55.87 | 56.32 | 55.45 | 56.25 | 56.25 | 727,600 |
03 Nov 2023 | 55.06 | 56.55 | 54.79 | 55.87 | 55.87 | 1,174,700 |
02 Nov 2023 | 55.91 | 55.94 | 54.74 | 55.04 | 55.04 | 792,300 |
01 Nov 2023 | 55.29 | 55.75 | 54.61 | 55.38 | 55.38 | 810,900 |
31 Oct 2023 | 55.17 | 55.55 | 54.72 | 54.98 | 54.98 | 819,200 |
30 Oct 2023 | 54.49 | 55.74 | 54.12 | 55.24 | 55.24 | 1,174,100 |
27 Oct 2023 | 53.33 | 54.47 | 53.19 | 54.44 | 54.44 | 1,313,800 |
26 Oct 2023 | 52.89 | 54.42 | 51.75 | 53.24 | 53.24 | 1,709,400 |
25 Oct 2023 | 50.56 | 54.35 | 50.29 | 52.52 | 52.52 | 5,905,700 |
24 Oct 2023 | 43.90 | 45.06 | 43.90 | 44.50 | 44.50 | 1,262,100 |
23 Oct 2023 | 44.36 | 44.59 | 43.77 | 43.81 | 43.81 | 565,400 |
20 Oct 2023 | 45.22 | 45.37 | 44.10 | 44.60 | 44.60 | 589,400 |
19 Oct 2023 | 45.64 | 46.03 | 45.08 | 45.13 | 45.13 | 384,900 |
18 Oct 2023 | 46.01 | 46.08 | 45.43 | 45.73 | 45.73 | 263,600 |
17 Oct 2023 | 45.62 | 46.44 | 45.62 | 46.11 | 46.11 | 691,200 |
16 Oct 2023 | 45.48 | 46.01 | 45.48 | 45.79 | 45.79 | 502,600 |
13 Oct 2023 | 45.81 | 46.11 | 45.28 | 45.32 | 45.32 | 371,100 |
12 Oct 2023 | 46.13 | 46.15 | 45.30 | 45.64 | 45.64 | 239,900 |
11 Oct 2023 | 45.49 | 46.15 | 45.40 | 45.94 | 45.94 | 398,000 |
10 Oct 2023 | 45.39 | 45.97 | 45.34 | 45.48 | 45.48 | 392,200 |
09 Oct 2023 | 44.79 | 45.23 | 44.62 | 45.21 | 45.21 | 471,300 |
06 Oct 2023 | 45.56 | 45.69 | 44.98 | 45.10 | 45.10 | 337,500 |
05 Oct 2023 | 45.45 | 45.87 | 45.33 | 45.66 | 45.66 | 312,900 |
04 Oct 2023 | 44.98 | 45.75 | 44.96 | 45.45 | 45.45 | 322,200 |
03 Oct 2023 | 44.59 | 45.27 | 44.51 | 44.90 | 44.90 | 481,600 |
02 Oct 2023 | 44.93 | 45.05 | 44.49 | 44.76 | 44.76 | 470,600 |
29 Sept 2023 | 45.58 | 45.76 | 44.99 | 45.03 | 45.03 | 282,900 |
28 Sept 2023 | 45.47 | 45.82 | 45.24 | 45.39 | 45.39 | 381,700 |
27 Sept 2023 | 45.49 | 45.76 | 45.09 | 45.44 | 45.44 | 291,200 |
26 Sept 2023 | 44.64 | 45.25 | 44.64 | 45.10 | 45.10 | 314,000 |
25 Sept 2023 | 44.86 | 45.36 | 44.82 | 44.94 | 44.94 | 495,100 |
22 Sept 2023 | 44.47 | 45.29 | 44.45 | 45.01 | 45.01 | 272,400 |
21 Sept 2023 | 44.83 | 44.86 | 44.25 | 44.41 | 44.41 | 233,300 |
20 Sept 2023 | 44.75 | 45.29 | 44.75 | 44.98 | 44.98 | 411,200 |
19 Sept 2023 | 44.67 | 44.97 | 44.38 | 44.59 | 44.59 | 422,100 |
18 Sept 2023 | 44.54 | 45.31 | 44.41 | 44.73 | 44.73 | 389,900 |
15 Sept 2023 | 44.58 | 44.66 | 43.83 | 44.39 | 44.39 | 2,749,800 |
14 Sept 2023 | 44.72 | 44.94 | 44.29 | 44.58 | 44.58 | 410,900 |
13 Sept 2023 | 44.25 | 45.03 | 44.25 | 44.45 | 44.45 | 569,100 |
12 Sept 2023 | 44.18 | 44.80 | 43.97 | 44.16 | 44.16 | 335,500 |
11 Sept 2023 | 44.15 | 44.63 | 44.00 | 44.28 | 44.28 | 363,600 |
08 Sept 2023 | 43.19 | 44.29 | 43.19 | 44.11 | 44.11 | 466,800 |
07 Sept 2023 | 43.19 | 43.54 | 42.95 | 43.39 | 43.39 | 567,600 |
06 Sept 2023 | 43.22 | 43.49 | 42.96 | 43.20 | 43.20 | 327,800 |
05 Sept 2023 | 43.71 | 43.74 | 41.70 | 43.02 | 43.02 | 576,300 |
01 Sept 2023 | 42.80 | 45.19 | 42.75 | 44.09 | 44.09 | 930,100 |
31 Aug 2023 | 41.74 | 42.59 | 41.74 | 42.49 | 42.49 | 449,700 |
30 Aug 2023 | 41.34 | 41.95 | 41.27 | 41.88 | 41.88 | 316,100 |
29 Aug 2023 | 41.15 | 41.47 | 40.84 | 41.45 | 41.45 | 398,100 |
28 Aug 2023 | 41.15 | 41.36 | 40.98 | 41.20 | 41.20 | 169,000 |
25 Aug 2023 | 41.30 | 41.43 | 40.77 | 41.12 | 41.12 | 199,000 |
24 Aug 2023 | 41.32 | 41.67 | 41.12 | 41.28 | 41.28 | 306,900 |
23 Aug 2023 | 40.79 | 41.47 | 40.61 | 41.43 | 41.43 | 400,400 |
22 Aug 2023 | 40.73 | 40.83 | 40.30 | 40.66 | 40.66 | 320,800 |
21 Aug 2023 | 40.65 | 41.46 | 40.59 | 40.66 | 40.66 | 471,700 |
18 Aug 2023 | 40.52 | 40.83 | 40.06 | 40.70 | 40.70 | 466,400 |
17 Aug 2023 | 40.58 | 42.26 | 40.58 | 40.90 | 40.90 | 629,700 |
16 Aug 2023 | 43.17 | 43.17 | 39.80 | 40.06 | 40.06 | 1,132,200 |
15 Aug 2023 | 38.58 | 38.91 | 38.15 | 38.29 | 38.29 | 620,200 |
14 Aug 2023 | 39.53 | 39.69 | 38.79 | 38.88 | 38.88 | 348,200 |
11 Aug 2023 | 38.89 | 39.59 | 38.89 | 39.59 | 39.59 | 222,100 |
10 Aug 2023 | 39.19 | 39.78 | 38.89 | 39.16 | 39.16 | 221,500 |
09 Aug 2023 | 39.60 | 39.78 | 39.14 | 39.24 | 39.24 | 314,300 |
08 Aug 2023 | 39.63 | 39.64 | 38.98 | 39.33 | 39.33 | 415,300 |
07 Aug 2023 | 39.20 | 39.78 | 38.90 | 39.56 | 39.56 | 394,600 |
04 Aug 2023 | 39.33 | 39.87 | 39.13 | 39.27 | 39.27 | 466,300 |
03 Aug 2023 | 38.60 | 39.21 | 38.45 | 39.13 | 39.13 | 247,700 |
02 Aug 2023 | 38.44 | 39.06 | 38.35 | 38.57 | 38.57 | 375,800 |
01 Aug 2023 | 38.21 | 39.01 | 38.01 | 38.86 | 38.86 | 301,200 |
31 Jul 2023 | 38.63 | 38.85 | 38.11 | 38.21 | 38.21 | 319,500 |
28 Jul 2023 | 38.05 | 38.69 | 37.97 | 38.64 | 38.64 | 284,200 |
27 Jul 2023 | 37.83 | 38.14 | 37.51 | 37.73 | 37.73 | 256,100 |
26 Jul 2023 | 37.75 | 38.12 | 37.70 | 37.92 | 37.92 | 212,500 |
25 Jul 2023 | 37.89 | 38.12 | 37.44 | 37.75 | 37.75 | 185,200 |
24 Jul 2023 | 38.02 | 38.16 | 37.64 | 38.09 | 38.09 | 245,600 |
21 Jul 2023 | 37.95 | 38.26 | 37.69 | 38.00 | 38.00 | 349,400 |
20 Jul 2023 | 38.77 | 38.80 | 37.17 | 37.71 | 37.71 | 319,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |