Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 69.700 | 71.000 | 69.300 | 70.500 | 70.500 | 52,123,073 |
Dec 07, 2023 | 69.400 | 69.950 | 68.650 | 69.700 | 69.700 | 39,815,379 |
Dec 06, 2023 | 70.000 | 70.850 | 69.400 | 70.150 | 70.150 | 74,529,931 |
Dec 05, 2023 | 70.800 | 71.050 | 69.900 | 70.500 | 70.500 | 56,325,918 |
Dec 04, 2023 | 72.350 | 72.550 | 70.550 | 70.800 | 70.800 | 78,421,903 |
Dec 01, 2023 | 72.600 | 73.050 | 71.650 | 71.850 | 71.850 | 93,686,293 |
Nov 30, 2023 | 72.500 | 73.000 | 71.650 | 72.750 | 72.750 | 85,244,702 |
Nov 29, 2023 | 73.950 | 74.150 | 71.900 | 72.700 | 72.700 | 91,555,012 |
Nov 28, 2023 | 75.000 | 75.450 | 74.000 | 74.350 | 74.350 | 56,690,172 |
Nov 27, 2023 | 75.950 | 76.250 | 74.700 | 76.100 | 76.100 | 36,613,788 |
Nov 24, 2023 | 77.100 | 77.350 | 75.900 | 76.200 | 76.200 | 29,509,755 |
Nov 23, 2023 | 76.450 | 77.500 | 76.000 | 77.250 | 77.250 | 39,544,273 |
Nov 22, 2023 | 76.550 | 77.200 | 76.100 | 76.850 | 76.850 | 47,284,218 |
Nov 21, 2023 | 76.000 | 77.500 | 75.750 | 76.000 | 76.000 | 86,788,578 |
Nov 20, 2023 | 74.800 | 75.250 | 73.600 | 74.450 | 74.450 | 109,101,660 |
Nov 17, 2023 | 75.000 | 76.650 | 72.900 | 73.250 | 73.250 | 190,538,032 |
Nov 16, 2023 | 84.200 | 84.200 | 81.000 | 81.350 | 81.350 | 58,203,453 |
Nov 15, 2023 | 82.150 | 83.250 | 81.250 | 83.200 | 83.200 | 50,397,502 |
Nov 14, 2023 | 80.250 | 80.450 | 79.100 | 79.200 | 79.200 | 28,959,042 |
Nov 13, 2023 | 80.000 | 81.100 | 79.100 | 80.650 | 80.650 | 31,021,604 |
Nov 10, 2023 | 80.900 | 81.000 | 79.550 | 79.600 | 79.600 | 34,168,743 |
Nov 09, 2023 | 82.500 | 82.800 | 81.400 | 82.150 | 82.150 | 18,303,691 |
Nov 08, 2023 | 83.000 | 84.150 | 82.300 | 82.500 | 82.500 | 22,210,760 |
Nov 07, 2023 | 84.400 | 84.750 | 82.750 | 83.150 | 83.150 | 24,603,820 |
Nov 06, 2023 | 84.300 | 84.950 | 83.550 | 84.850 | 84.850 | 30,546,035 |
Nov 03, 2023 | 81.900 | 83.100 | 81.050 | 82.850 | 82.850 | 26,892,338 |
Nov 02, 2023 | 81.200 | 82.200 | 80.300 | 80.500 | 80.500 | 17,414,151 |
Nov 01, 2023 | 80.100 | 80.700 | 79.100 | 79.600 | 79.600 | 20,894,177 |
Oct 31, 2023 | 81.300 | 81.300 | 79.900 | 80.050 | 80.050 | 27,394,938 |
Oct 30, 2023 | 80.750 | 82.000 | 80.700 | 81.850 | 81.850 | 31,881,265 |
Oct 27, 2023 | 80.450 | 82.800 | 80.250 | 82.400 | 82.400 | 42,806,617 |
Oct 26, 2023 | 79.200 | 80.300 | 79.000 | 79.750 | 79.750 | 23,719,270 |
Oct 25, 2023 | 80.800 | 81.400 | 79.000 | 79.300 | 79.300 | 45,615,979 |
Oct 24, 2023 | 78.000 | 78.550 | 77.050 | 77.200 | 77.200 | 38,345,055 |
Oct 20, 2023 | 78.200 | 79.150 | 78.100 | 78.500 | 78.500 | 35,074,847 |
Oct 19, 2023 | 80.900 | 81.150 | 79.050 | 79.150 | 79.150 | 41,786,984 |
Oct 18, 2023 | 81.900 | 82.700 | 81.000 | 81.450 | 81.450 | 21,876,252 |
Oct 17, 2023 | 81.850 | 82.200 | 81.350 | 82.000 | 82.000 | 17,701,849 |
Oct 16, 2023 | 82.200 | 82.800 | 81.100 | 81.300 | 81.300 | 22,249,354 |
Oct 13, 2023 | 83.250 | 83.900 | 82.500 | 82.600 | 82.600 | 28,548,643 |
Oct 12, 2023 | 86.900 | 86.900 | 85.650 | 85.850 | 85.850 | 26,037,608 |
Oct 11, 2023 | 85.350 | 85.550 | 84.300 | 84.600 | 84.600 | 31,718,059 |
Oct 10, 2023 | 83.900 | 85.300 | 83.250 | 83.400 | 83.400 | 29,317,215 |
Oct 09, 2023 | 83.200 | 83.450 | 81.550 | 82.100 | 82.100 | 24,082,283 |
Oct 06, 2023 | 82.000 | 83.350 | 82.000 | 82.900 | 82.900 | 15,175,175 |
Oct 05, 2023 | 82.150 | 82.800 | 81.350 | 81.350 | 81.350 | 21,793,205 |
Oct 04, 2023 | 82.100 | 82.900 | 81.200 | 81.750 | 81.750 | 25,898,508 |
Oct 03, 2023 | 84.150 | 84.250 | 82.350 | 83.100 | 83.100 | 36,631,880 |
Sept 29, 2023 | 84.000 | 86.650 | 83.600 | 85.600 | 85.600 | 34,608,437 |
Sept 28, 2023 | 84.850 | 84.850 | 82.850 | 83.000 | 83.000 | 27,187,837 |
Sept 27, 2023 | 83.900 | 85.650 | 83.900 | 84.500 | 84.500 | 27,246,265 |
Sept 26, 2023 | 84.450 | 84.950 | 83.400 | 83.950 | 83.950 | 27,428,051 |
Sept 25, 2023 | 85.000 | 85.350 | 84.250 | 84.350 | 84.350 | 20,742,680 |
Sept 22, 2023 | 82.650 | 86.300 | 82.150 | 85.900 | 85.900 | 40,153,148 |
Sept 21, 2023 | 84.250 | 84.300 | 82.350 | 82.650 | 82.650 | 33,742,916 |
Sept 20, 2023 | 84.850 | 85.500 | 84.450 | 84.500 | 84.500 | 21,150,734 |
Sept 19, 2023 | 84.800 | 85.150 | 84.050 | 84.800 | 84.800 | 21,904,464 |
Sept 18, 2023 | 85.100 | 85.750 | 84.200 | 84.200 | 84.200 | 31,917,296 |
Sept 15, 2023 | 86.000 | 87.450 | 85.200 | 86.250 | 86.250 | 53,342,662 |
Sept 14, 2023 | 85.800 | 86.550 | 85.100 | 85.900 | 85.900 | 32,653,822 |
Sept 13, 2023 | 86.850 | 87.100 | 85.300 | 85.550 | 85.550 | 31,205,429 |
Sept 12, 2023 | 86.700 | 87.150 | 85.900 | 86.300 | 86.300 | 33,461,787 |
Sept 11, 2023 | 87.950 | 88.800 | 86.850 | 88.050 | 88.050 | 64,101,748 |
Sept 07, 2023 | 93.050 | 93.050 | 90.500 | 90.800 | 90.800 | 26,196,625 |
Sept 06, 2023 | 92.100 | 92.950 | 91.150 | 92.250 | 92.250 | 26,538,431 |
Sept 05, 2023 | 93.000 | 93.950 | 91.750 | 92.350 | 92.350 | 54,564,801 |
Sept 04, 2023 | 92.950 | 94.000 | 92.000 | 93.150 | 93.150 | 85,600,311 |
Aug 31, 2023 | 91.250 | 91.700 | 89.600 | 90.200 | 90.200 | 68,704,748 |
Aug 30, 2023 | 92.000 | 92.000 | 89.850 | 90.350 | 90.350 | 39,173,999 |
Aug 29, 2023 | 90.050 | 91.500 | 89.650 | 90.900 | 90.900 | 33,359,481 |
Aug 28, 2023 | 91.850 | 91.900 | 88.700 | 88.900 | 88.900 | 30,525,112 |
Aug 25, 2023 | 87.800 | 88.500 | 87.300 | 87.500 | 87.500 | 23,103,924 |
Aug 24, 2023 | 88.100 | 90.300 | 87.700 | 89.550 | 89.550 | 39,372,255 |
Aug 23, 2023 | 86.600 | 88.200 | 86.100 | 87.300 | 87.300 | 32,126,401 |
Aug 22, 2023 | 86.350 | 88.700 | 85.400 | 87.350 | 87.350 | 37,262,451 |
Aug 21, 2023 | 85.700 | 87.550 | 85.150 | 85.700 | 85.700 | 39,147,534 |
Aug 18, 2023 | 89.250 | 89.850 | 86.800 | 87.000 | 87.000 | 42,258,149 |
Aug 17, 2023 | 86.600 | 90.600 | 86.200 | 90.100 | 90.100 | 55,171,505 |
Aug 16, 2023 | 90.000 | 90.650 | 88.900 | 89.250 | 89.250 | 42,124,798 |
Aug 15, 2023 | 91.100 | 92.700 | 90.850 | 91.200 | 91.200 | 27,712,822 |
Aug 14, 2023 | 92.300 | 93.350 | 91.450 | 92.800 | 92.800 | 41,572,767 |
Aug 11, 2023 | 97.150 | 97.950 | 95.300 | 95.300 | 95.300 | 61,924,422 |
Aug 10, 2023 | 93.800 | 94.700 | 92.350 | 94.300 | 94.300 | 34,598,900 |
Aug 09, 2023 | 92.350 | 94.400 | 92.050 | 94.100 | 94.100 | 30,298,227 |
Aug 08, 2023 | 94.100 | 94.300 | 92.700 | 93.050 | 93.050 | 35,528,837 |
Aug 07, 2023 | 94.350 | 96.050 | 93.600 | 95.600 | 95.600 | 22,359,341 |
Aug 04, 2023 | 95.250 | 96.600 | 94.400 | 95.150 | 95.150 | 32,949,492 |
Aug 03, 2023 | 93.700 | 94.750 | 93.050 | 93.150 | 93.150 | 50,021,614 |
Aug 02, 2023 | 97.650 | 98.600 | 94.600 | 95.150 | 95.150 | 37,885,551 |
Aug 01, 2023 | 99.700 | 100.000 | 96.900 | 97.850 | 97.850 | 53,949,339 |
Jul 31, 2023 | 99.000 | 99.750 | 96.800 | 97.500 | 97.500 | 74,290,881 |
Jul 28, 2023 | 93.400 | 96.500 | 93.300 | 95.900 | 95.900 | 46,062,057 |
Jul 27, 2023 | 94.850 | 95.700 | 94.350 | 95.450 | 95.450 | 42,983,693 |
Jul 26, 2023 | 93.000 | 94.200 | 92.650 | 93.850 | 93.850 | 38,602,996 |
Jul 25, 2023 | 94.050 | 95.150 | 92.950 | 95.150 | 95.150 | 69,490,852 |
Jul 24, 2023 | 90.000 | 90.750 | 88.750 | 89.550 | 89.550 | 29,727,637 |
Jul 21, 2023 | 89.500 | 91.400 | 89.500 | 91.300 | 91.300 | 32,113,785 |
Jul 20, 2023 | 90.400 | 92.150 | 89.200 | 89.500 | 89.500 | 27,696,550 |
Jul 19, 2023 | 88.500 | 91.150 | 87.500 | 90.350 | 90.350 | 46,154,569 |
Jul 18, 2023 | 91.450 | 91.500 | 89.550 | 89.700 | 89.700 | 44,406,679 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |