Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 75.20 | 75.49 | 73.67 | 73.68 | 73.68 | 997,000 |
28 Nov 2023 | 75.00 | 75.45 | 74.33 | 74.64 | 74.64 | 666,200 |
27 Nov 2023 | 77.13 | 77.58 | 75.01 | 75.20 | 75.20 | 809,100 |
24 Nov 2023 | 80.23 | 80.33 | 77.03 | 77.14 | 77.14 | 490,900 |
22 Nov 2023 | 78.12 | 80.61 | 77.88 | 80.44 | 80.44 | 905,500 |
21 Nov 2023 | 78.14 | 78.15 | 76.92 | 77.14 | 77.14 | 511,700 |
20 Nov 2023 | 80.24 | 80.24 | 78.38 | 78.77 | 78.77 | 454,200 |
17 Nov 2023 | 79.13 | 80.66 | 77.79 | 80.24 | 80.24 | 683,800 |
16 Nov 2023 | 84.19 | 84.52 | 81.14 | 81.47 | 81.47 | 628,200 |
15 Nov 2023 | 80.58 | 84.99 | 80.58 | 84.74 | 84.74 | 925,600 |
14 Nov 2023 | 78.08 | 81.51 | 78.08 | 80.67 | 80.67 | 717,700 |
13 Nov 2023 | 76.06 | 76.71 | 75.52 | 76.02 | 76.02 | 493,400 |
10 Nov 2023 | 76.32 | 76.66 | 75.19 | 76.45 | 76.45 | 645,700 |
09 Nov 2023 | 79.64 | 79.74 | 76.35 | 76.50 | 76.50 | 584,600 |
08 Nov 2023 | 81.99 | 82.48 | 79.24 | 79.25 | 79.25 | 645,100 |
07 Nov 2023 | 78.92 | 81.92 | 78.45 | 81.80 | 81.80 | 679,100 |
06 Nov 2023 | 82.98 | 83.23 | 78.93 | 79.02 | 79.02 | 868,500 |
03 Nov 2023 | 84.13 | 85.72 | 81.98 | 82.41 | 82.41 | 1,072,400 |
02 Nov 2023 | 86.00 | 87.44 | 79.07 | 82.48 | 82.48 | 2,141,000 |
01 Nov 2023 | 89.60 | 89.60 | 87.27 | 88.91 | 88.91 | 662,500 |
31 Oct 2023 | 89.36 | 90.29 | 88.80 | 89.86 | 89.86 | 428,700 |
30 Oct 2023 | 88.30 | 89.54 | 87.32 | 89.36 | 89.36 | 524,600 |
27 Oct 2023 | 89.57 | 89.76 | 86.68 | 87.08 | 87.08 | 559,900 |
26 Oct 2023 | 88.92 | 90.10 | 88.14 | 88.59 | 88.59 | 632,800 |
25 Oct 2023 | 89.99 | 90.72 | 88.18 | 88.65 | 88.65 | 811,800 |
24 Oct 2023 | 91.51 | 92.55 | 90.86 | 91.21 | 91.21 | 465,000 |
23 Oct 2023 | 91.43 | 92.55 | 90.59 | 90.70 | 90.70 | 468,500 |
20 Oct 2023 | 91.35 | 92.25 | 90.51 | 91.83 | 91.83 | 745,300 |
19 Oct 2023 | 93.83 | 93.89 | 90.41 | 91.17 | 91.17 | 897,000 |
18 Oct 2023 | 95.06 | 95.11 | 93.03 | 93.84 | 93.84 | 586,700 |
17 Oct 2023 | 96.05 | 97.78 | 95.26 | 96.27 | 96.27 | 545,100 |
16 Oct 2023 | 94.77 | 96.84 | 94.23 | 95.98 | 95.98 | 656,200 |
13 Oct 2023 | 95.01 | 95.75 | 92.47 | 93.18 | 93.18 | 914,800 |
12 Oct 2023 | 97.57 | 97.57 | 94.65 | 95.27 | 95.27 | 448,200 |
11 Oct 2023 | 97.90 | 99.32 | 97.60 | 98.97 | 98.97 | 808,900 |
10 Oct 2023 | 95.50 | 97.91 | 95.16 | 97.78 | 97.78 | 558,400 |
09 Oct 2023 | 92.60 | 94.20 | 90.89 | 94.19 | 94.19 | 467,900 |
06 Oct 2023 | 92.18 | 94.84 | 91.83 | 93.96 | 93.96 | 534,300 |
05 Oct 2023 | 94.36 | 95.34 | 91.63 | 92.67 | 92.67 | 817,900 |
04 Oct 2023 | 95.68 | 96.59 | 95.01 | 96.36 | 96.36 | 347,900 |
03 Oct 2023 | 98.28 | 98.66 | 94.95 | 95.27 | 95.27 | 563,600 |
02 Oct 2023 | 100.61 | 101.09 | 98.92 | 99.12 | 99.12 | 427,300 |
29 Sept 2023 | 101.10 | 101.58 | 99.54 | 100.63 | 100.63 | 560,900 |
28 Sept 2023 | 96.36 | 100.42 | 96.36 | 100.25 | 100.25 | 492,600 |
27 Sept 2023 | 96.50 | 97.21 | 95.46 | 96.21 | 96.21 | 498,600 |
26 Sept 2023 | 96.95 | 97.64 | 96.54 | 96.66 | 96.66 | 515,700 |
25 Sept 2023 | 97.76 | 98.40 | 96.86 | 97.59 | 97.59 | 390,300 |
22 Sept 2023 | 99.67 | 100.37 | 98.29 | 98.57 | 98.57 | 423,900 |
21 Sept 2023 | 100.99 | 101.45 | 99.15 | 99.18 | 99.18 | 377,700 |
20 Sept 2023 | 101.04 | 103.92 | 101.04 | 101.95 | 101.95 | 593,400 |
20 Sept 2023 | 0.72 Dividend | |||||
19 Sept 2023 | 101.54 | 102.12 | 100.10 | 100.96 | 100.24 | 518,800 |
18 Sept 2023 | 102.54 | 102.89 | 101.69 | 101.81 | 101.08 | 350,700 |
15 Sept 2023 | 104.26 | 104.81 | 102.03 | 102.66 | 101.93 | 1,113,200 |
14 Sept 2023 | 101.27 | 104.50 | 101.27 | 104.45 | 103.71 | 460,200 |
13 Sept 2023 | 101.89 | 102.42 | 100.27 | 100.42 | 99.70 | 527,000 |
12 Sept 2023 | 101.56 | 102.93 | 101.35 | 102.25 | 101.52 | 605,200 |
11 Sept 2023 | 104.28 | 104.64 | 101.90 | 102.14 | 101.41 | 418,200 |
08 Sept 2023 | 104.25 | 105.16 | 103.40 | 103.51 | 102.77 | 564,500 |
07 Sept 2023 | 106.20 | 106.61 | 102.65 | 103.60 | 102.86 | 822,600 |
06 Sept 2023 | 106.26 | 108.26 | 106.26 | 107.23 | 106.47 | 306,200 |
05 Sept 2023 | 109.91 | 111.14 | 106.47 | 106.67 | 105.91 | 780,800 |
01 Sept 2023 | 109.18 | 111.19 | 109.18 | 110.73 | 109.94 | 254,400 |
31 Aug 2023 | 111.02 | 111.65 | 108.44 | 108.69 | 107.91 | 353,800 |
30 Aug 2023 | 111.39 | 112.32 | 110.76 | 110.84 | 110.05 | 244,300 |
29 Aug 2023 | 109.88 | 112.46 | 109.40 | 111.70 | 110.90 | 313,000 |
28 Aug 2023 | 109.70 | 111.10 | 108.99 | 109.84 | 109.06 | 215,200 |
25 Aug 2023 | 110.02 | 110.46 | 108.95 | 109.44 | 108.66 | 256,000 |
24 Aug 2023 | 110.41 | 112.53 | 109.84 | 109.86 | 109.08 | 328,800 |
23 Aug 2023 | 109.83 | 111.43 | 109.61 | 111.30 | 110.51 | 334,700 |
22 Aug 2023 | 108.59 | 110.61 | 108.09 | 109.99 | 109.21 | 508,800 |
21 Aug 2023 | 109.94 | 110.83 | 107.58 | 107.99 | 107.22 | 480,100 |
18 Aug 2023 | 109.44 | 111.24 | 109.29 | 109.46 | 108.68 | 321,800 |
17 Aug 2023 | 112.17 | 112.49 | 110.43 | 110.49 | 109.70 | 357,600 |
16 Aug 2023 | 111.11 | 112.91 | 111.11 | 111.96 | 111.16 | 357,500 |
15 Aug 2023 | 112.65 | 113.36 | 111.41 | 111.60 | 110.80 | 328,200 |
14 Aug 2023 | 111.74 | 113.80 | 111.02 | 113.76 | 112.95 | 249,700 |
11 Aug 2023 | 112.48 | 113.75 | 112.04 | 112.26 | 111.46 | 310,500 |
10 Aug 2023 | 116.27 | 116.30 | 113.47 | 113.53 | 112.72 | 421,000 |
09 Aug 2023 | 115.12 | 117.16 | 113.84 | 115.29 | 114.47 | 538,700 |
08 Aug 2023 | 110.62 | 112.52 | 109.29 | 112.05 | 111.25 | 381,100 |
07 Aug 2023 | 109.39 | 113.93 | 109.39 | 112.47 | 111.67 | 582,800 |
04 Aug 2023 | 112.18 | 112.18 | 109.00 | 109.23 | 108.45 | 844,400 |
03 Aug 2023 | 112.12 | 114.99 | 109.15 | 111.44 | 110.65 | 2,428,200 |
02 Aug 2023 | 124.29 | 127.25 | 124.29 | 124.85 | 123.96 | 357,600 |
01 Aug 2023 | 127.08 | 127.85 | 124.77 | 126.53 | 125.63 | 333,800 |
31 Jul 2023 | 128.26 | 129.17 | 127.52 | 128.51 | 127.59 | 241,400 |
28 Jul 2023 | 127.93 | 129.26 | 126.95 | 127.88 | 126.97 | 281,000 |
27 Jul 2023 | 126.93 | 129.74 | 126.16 | 126.57 | 125.67 | 430,100 |
26 Jul 2023 | 127.08 | 128.90 | 124.46 | 126.15 | 125.25 | 453,900 |
25 Jul 2023 | 127.79 | 129.10 | 127.23 | 127.94 | 127.03 | 410,400 |
24 Jul 2023 | 130.15 | 130.82 | 127.64 | 128.43 | 127.51 | 391,000 |
21 Jul 2023 | 133.40 | 133.40 | 130.33 | 130.77 | 129.84 | 319,900 |
20 Jul 2023 | 132.98 | 133.92 | 132.30 | 132.46 | 131.52 | 300,000 |
19 Jul 2023 | 133.73 | 133.99 | 132.50 | 133.10 | 132.15 | 402,600 |
18 Jul 2023 | 130.10 | 133.41 | 129.84 | 133.13 | 132.18 | 575,300 |
17 Jul 2023 | 127.97 | 130.47 | 127.72 | 130.22 | 129.29 | 455,000 |
14 Jul 2023 | 130.80 | 130.80 | 126.70 | 128.57 | 127.65 | 377,200 |
13 Jul 2023 | 131.25 | 132.23 | 130.67 | 130.80 | 129.87 | 578,100 |
12 Jul 2023 | 129.92 | 131.21 | 129.00 | 130.56 | 129.63 | 552,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |