Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 99.49 | 100.53 | 98.39 | 98.44 | 98.44 | 1,879,100 |
07 Dec 2023 | 99.71 | 100.52 | 99.25 | 99.94 | 99.94 | 2,001,000 |
06 Dec 2023 | 101.27 | 101.91 | 99.84 | 99.87 | 99.87 | 1,891,300 |
05 Dec 2023 | 101.14 | 101.51 | 100.21 | 100.55 | 100.55 | 966,200 |
04 Dec 2023 | 101.48 | 102.93 | 101.27 | 102.01 | 102.01 | 1,002,900 |
01 Dec 2023 | 99.77 | 102.56 | 99.66 | 102.45 | 102.45 | 1,444,300 |
30 Nov 2023 | 99.85 | 100.67 | 99.41 | 100.13 | 100.13 | 2,393,000 |
29 Nov 2023 | 99.04 | 100.93 | 99.00 | 99.16 | 99.16 | 1,404,500 |
28 Nov 2023 | 97.21 | 98.76 | 96.50 | 98.39 | 98.39 | 1,237,800 |
27 Nov 2023 | 98.03 | 98.03 | 96.48 | 97.17 | 97.17 | 1,202,600 |
24 Nov 2023 | 97.74 | 98.28 | 97.42 | 98.28 | 98.28 | 660,200 |
22 Nov 2023 | 97.99 | 98.51 | 97.34 | 97.76 | 97.76 | 1,267,500 |
21 Nov 2023 | 97.84 | 97.98 | 96.46 | 97.00 | 97.00 | 1,286,200 |
20 Nov 2023 | 97.53 | 98.87 | 96.58 | 98.83 | 98.83 | 1,302,500 |
17 Nov 2023 | 98.39 | 98.88 | 97.33 | 97.79 | 97.79 | 847,400 |
16 Nov 2023 | 97.47 | 97.96 | 96.86 | 97.47 | 97.47 | 1,344,400 |
15 Nov 2023 | 97.19 | 99.40 | 97.19 | 98.36 | 98.36 | 1,382,500 |
14 Nov 2023 | 94.48 | 97.55 | 94.47 | 97.02 | 97.02 | 1,714,300 |
13 Nov 2023 | 91.82 | 93.01 | 91.40 | 92.34 | 92.34 | 1,257,700 |
10 Nov 2023 | 93.56 | 93.79 | 90.02 | 92.62 | 92.62 | 1,967,700 |
09 Nov 2023 | 95.64 | 95.93 | 93.83 | 93.91 | 93.91 | 859,800 |
08 Nov 2023 | 94.02 | 94.93 | 93.71 | 94.86 | 94.86 | 1,200,700 |
07 Nov 2023 | 94.73 | 94.96 | 93.70 | 94.11 | 94.11 | 1,046,100 |
06 Nov 2023 | 95.75 | 96.24 | 93.99 | 94.69 | 94.69 | 1,473,200 |
03 Nov 2023 | 95.88 | 97.27 | 95.57 | 95.67 | 95.67 | 1,323,600 |
02 Nov 2023 | 92.57 | 94.65 | 92.46 | 94.29 | 94.29 | 1,360,000 |
01 Nov 2023 | 90.98 | 91.35 | 89.64 | 90.97 | 90.97 | 1,698,500 |
31 Oct 2023 | 90.83 | 91.11 | 89.22 | 90.50 | 90.50 | 2,683,200 |
30 Oct 2023 | 88.55 | 90.78 | 88.55 | 90.02 | 90.02 | 2,038,500 |
27 Oct 2023 | 93.00 | 93.56 | 87.43 | 88.39 | 88.39 | 3,215,000 |
26 Oct 2023 | 93.63 | 94.50 | 92.67 | 92.77 | 92.77 | 2,277,200 |
25 Oct 2023 | 95.01 | 95.79 | 93.34 | 93.47 | 93.47 | 1,597,900 |
24 Oct 2023 | 95.87 | 96.77 | 95.26 | 95.92 | 95.92 | 1,288,300 |
23 Oct 2023 | 96.01 | 97.00 | 95.37 | 95.47 | 95.47 | 1,212,100 |
20 Oct 2023 | 97.01 | 97.64 | 95.75 | 96.33 | 96.33 | 1,716,300 |
19 Oct 2023 | 98.05 | 99.18 | 97.24 | 97.37 | 97.37 | 1,588,600 |
18 Oct 2023 | 100.00 | 100.41 | 97.95 | 98.05 | 98.05 | 1,608,900 |
17 Oct 2023 | 99.98 | 102.34 | 99.74 | 100.75 | 100.75 | 1,800,700 |
16 Oct 2023 | 102.00 | 103.19 | 99.91 | 100.27 | 100.27 | 2,784,400 |
13 Oct 2023 | 103.38 | 103.39 | 100.20 | 100.65 | 100.65 | 1,371,700 |
12 Oct 2023 | 104.09 | 104.09 | 101.73 | 102.54 | 102.54 | 1,398,900 |
11 Oct 2023 | 105.00 | 106.19 | 103.48 | 104.15 | 104.15 | 1,401,200 |
10 Oct 2023 | 104.04 | 105.69 | 104.00 | 104.87 | 104.87 | 1,477,600 |
09 Oct 2023 | 101.99 | 104.30 | 101.75 | 104.03 | 104.03 | 1,521,900 |
06 Oct 2023 | 100.80 | 102.73 | 100.32 | 102.16 | 102.16 | 1,183,000 |
05 Oct 2023 | 101.78 | 102.21 | 100.09 | 101.94 | 101.94 | 824,800 |
04 Oct 2023 | 100.60 | 102.08 | 99.55 | 101.81 | 101.81 | 1,016,100 |
03 Oct 2023 | 103.43 | 103.68 | 99.82 | 100.10 | 100.10 | 1,180,100 |
02 Oct 2023 | 104.47 | 105.19 | 103.59 | 104.59 | 104.59 | 1,648,000 |
29 Sept 2023 | 105.20 | 106.28 | 104.64 | 104.87 | 104.87 | 1,434,600 |
28 Sept 2023 | 103.65 | 105.18 | 103.06 | 104.14 | 104.14 | 1,394,900 |
27 Sept 2023 | 103.85 | 103.90 | 102.53 | 103.54 | 103.54 | 1,466,100 |
26 Sept 2023 | 105.17 | 105.83 | 103.11 | 103.30 | 103.30 | 1,602,700 |
25 Sept 2023 | 104.85 | 106.55 | 104.54 | 105.95 | 105.95 | 850,000 |
22 Sept 2023 | 106.40 | 106.76 | 105.32 | 105.44 | 105.44 | 810,800 |
21 Sept 2023 | 107.47 | 107.99 | 106.16 | 106.17 | 106.17 | 1,276,900 |
20 Sept 2023 | 111.21 | 111.47 | 108.59 | 108.68 | 108.68 | 1,169,400 |
19 Sept 2023 | 108.62 | 110.71 | 108.62 | 110.60 | 110.60 | 1,089,100 |
18 Sept 2023 | 109.37 | 109.53 | 108.40 | 109.05 | 109.05 | 814,300 |
15 Sept 2023 | 109.69 | 110.24 | 109.16 | 109.63 | 109.63 | 2,388,500 |
14 Sept 2023 | 108.71 | 110.29 | 108.56 | 110.05 | 110.05 | 1,196,100 |
14 Sept 2023 | 1.22 Dividend | |||||
13 Sept 2023 | 109.83 | 109.83 | 106.02 | 109.06 | 107.84 | 2,529,800 |
12 Sept 2023 | 109.58 | 111.45 | 109.50 | 110.28 | 109.05 | 844,500 |
11 Sept 2023 | 110.37 | 110.92 | 109.75 | 110.10 | 108.87 | 1,031,500 |
08 Sept 2023 | 110.22 | 110.28 | 109.20 | 109.24 | 108.02 | 1,262,800 |
07 Sept 2023 | 110.30 | 110.55 | 109.12 | 110.03 | 108.80 | 1,078,300 |
06 Sept 2023 | 111.43 | 112.04 | 110.30 | 111.50 | 110.25 | 1,176,300 |
05 Sept 2023 | 112.90 | 112.90 | 111.39 | 111.81 | 110.56 | 861,000 |
01 Sept 2023 | 113.31 | 113.65 | 112.06 | 112.90 | 111.64 | 702,200 |
31 Aug 2023 | 111.88 | 113.19 | 111.81 | 112.23 | 110.97 | 1,329,400 |
30 Aug 2023 | 111.84 | 112.71 | 111.14 | 111.63 | 110.38 | 1,214,000 |
29 Aug 2023 | 110.39 | 111.85 | 110.04 | 111.74 | 110.49 | 753,100 |
28 Aug 2023 | 110.77 | 111.57 | 109.83 | 110.39 | 109.16 | 637,600 |
25 Aug 2023 | 109.79 | 111.13 | 108.78 | 109.70 | 108.47 | 989,400 |
24 Aug 2023 | 110.51 | 112.21 | 109.42 | 109.51 | 108.28 | 1,177,400 |
23 Aug 2023 | 107.78 | 110.70 | 107.50 | 110.37 | 109.14 | 1,605,300 |
22 Aug 2023 | 108.00 | 108.00 | 107.09 | 107.41 | 106.21 | 1,226,500 |
21 Aug 2023 | 107.75 | 108.15 | 106.46 | 107.48 | 106.28 | 1,600,800 |
18 Aug 2023 | 107.16 | 108.93 | 106.52 | 107.61 | 106.41 | 1,700,700 |
17 Aug 2023 | 109.27 | 109.79 | 108.29 | 108.67 | 107.45 | 988,500 |
16 Aug 2023 | 109.36 | 110.06 | 108.91 | 109.09 | 107.87 | 1,131,500 |
15 Aug 2023 | 111.18 | 111.90 | 109.52 | 109.78 | 108.55 | 1,405,600 |
14 Aug 2023 | 111.60 | 112.55 | 111.35 | 112.34 | 111.08 | 1,227,800 |
11 Aug 2023 | 113.02 | 113.41 | 111.84 | 112.33 | 111.07 | 1,054,300 |
10 Aug 2023 | 113.48 | 115.51 | 112.64 | 113.74 | 112.47 | 1,713,000 |
09 Aug 2023 | 114.28 | 115.19 | 112.93 | 113.01 | 111.75 | 1,583,500 |
08 Aug 2023 | 114.31 | 115.06 | 112.45 | 114.81 | 113.53 | 1,568,800 |
07 Aug 2023 | 116.03 | 117.51 | 115.90 | 116.62 | 115.32 | 1,162,700 |
04 Aug 2023 | 118.07 | 118.25 | 115.39 | 115.56 | 114.27 | 1,215,200 |
03 Aug 2023 | 117.76 | 118.95 | 116.64 | 117.02 | 115.71 | 1,043,800 |
02 Aug 2023 | 118.71 | 119.64 | 117.31 | 118.53 | 117.20 | 1,521,800 |
01 Aug 2023 | 123.30 | 124.34 | 120.88 | 121.09 | 119.74 | 1,873,200 |
31 Jul 2023 | 128.14 | 128.14 | 123.00 | 123.26 | 121.88 | 3,001,600 |
28 Jul 2023 | 126.44 | 132.76 | 124.69 | 126.79 | 125.37 | 4,741,500 |
27 Jul 2023 | 119.00 | 120.29 | 116.73 | 117.11 | 115.80 | 2,023,600 |
26 Jul 2023 | 118.55 | 119.90 | 118.18 | 118.80 | 117.47 | 1,286,400 |
25 Jul 2023 | 120.54 | 120.68 | 119.00 | 119.37 | 118.03 | 1,038,100 |
24 Jul 2023 | 119.93 | 121.22 | 119.80 | 120.69 | 119.34 | 847,200 |
21 Jul 2023 | 121.14 | 121.19 | 119.53 | 119.70 | 118.36 | 820,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |