Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 28, 2023 | 99.31 | 100.07 | 98.26 | 99.67 | 99.67 | 1,076,956 |
Nov 27, 2023 | 98.85 | 100.18 | 98.85 | 99.39 | 99.39 | 1,132,200 |
Nov 24, 2023 | 99.56 | 100.29 | 98.56 | 99.26 | 99.26 | 488,700 |
Nov 22, 2023 | 98.21 | 99.53 | 97.31 | 99.48 | 99.48 | 698,200 |
Nov 21, 2023 | 97.44 | 98.66 | 97.31 | 97.55 | 97.55 | 1,078,500 |
Nov 20, 2023 | 95.60 | 98.20 | 95.60 | 97.53 | 97.53 | 813,200 |
Nov 17, 2023 | 95.60 | 96.26 | 94.61 | 96.16 | 96.16 | 775,300 |
Nov 16, 2023 | 94.14 | 94.90 | 92.68 | 94.73 | 94.73 | 1,142,900 |
Nov 15, 2023 | 91.87 | 95.77 | 91.87 | 94.47 | 94.47 | 2,060,400 |
Nov 14, 2023 | 89.91 | 92.56 | 89.33 | 92.12 | 92.12 | 1,655,500 |
Nov 13, 2023 | 84.76 | 90.65 | 84.64 | 88.38 | 88.38 | 2,880,800 |
Nov 10, 2023 | 84.68 | 85.58 | 82.79 | 82.99 | 82.99 | 1,760,500 |
Nov 09, 2023 | 84.87 | 85.10 | 82.86 | 84.31 | 84.31 | 1,988,900 |
Nov 08, 2023 | 87.00 | 88.78 | 82.18 | 84.81 | 84.81 | 4,562,500 |
Nov 07, 2023 | 78.24 | 80.87 | 78.05 | 80.09 | 80.09 | 1,783,000 |
Nov 06, 2023 | 79.85 | 80.24 | 78.64 | 78.97 | 78.97 | 1,043,100 |
Nov 03, 2023 | 78.27 | 79.75 | 78.22 | 79.45 | 79.45 | 1,173,100 |
Nov 02, 2023 | 77.65 | 78.31 | 76.64 | 77.81 | 77.81 | 1,093,300 |
Nov 01, 2023 | 76.92 | 78.47 | 76.23 | 77.44 | 77.44 | 849,200 |
Oct 31, 2023 | 76.84 | 77.78 | 76.17 | 77.23 | 77.23 | 1,034,300 |
Oct 30, 2023 | 77.45 | 78.16 | 75.47 | 76.64 | 76.64 | 1,051,400 |
Oct 27, 2023 | 77.93 | 78.48 | 76.14 | 76.77 | 76.77 | 972,000 |
Oct 26, 2023 | 78.65 | 79.75 | 77.09 | 77.49 | 77.49 | 1,138,000 |
Oct 25, 2023 | 80.61 | 80.92 | 78.07 | 78.60 | 78.60 | 1,187,200 |
Oct 24, 2023 | 77.96 | 81.56 | 77.77 | 81.11 | 81.11 | 1,395,700 |
Oct 23, 2023 | 77.45 | 79.90 | 77.10 | 78.87 | 78.87 | 1,095,900 |
Oct 20, 2023 | 82.17 | 82.38 | 77.47 | 77.52 | 77.52 | 1,525,700 |
Oct 19, 2023 | 78.58 | 82.63 | 78.58 | 81.62 | 81.62 | 1,758,200 |
Oct 18, 2023 | 76.26 | 79.25 | 75.14 | 78.74 | 78.74 | 1,968,300 |
Oct 17, 2023 | 74.15 | 77.94 | 74.15 | 76.38 | 76.38 | 1,724,300 |
Oct 16, 2023 | 73.62 | 75.90 | 72.71 | 74.57 | 74.57 | 1,478,500 |
Oct 13, 2023 | 73.54 | 74.98 | 72.71 | 73.20 | 73.20 | 1,854,200 |
Oct 12, 2023 | 76.56 | 77.56 | 71.84 | 73.79 | 73.79 | 4,140,700 |
Oct 11, 2023 | 76.20 | 78.00 | 71.51 | 75.89 | 75.89 | 8,587,600 |
Oct 10, 2023 | 88.47 | 92.30 | 88.24 | 91.28 | 91.28 | 913,000 |
Oct 09, 2023 | 89.39 | 90.02 | 86.97 | 88.50 | 88.50 | 1,143,000 |
Oct 06, 2023 | 90.51 | 91.07 | 89.39 | 89.59 | 89.59 | 1,080,900 |
Oct 05, 2023 | 93.10 | 93.91 | 91.22 | 91.25 | 91.25 | 824,900 |
Oct 04, 2023 | 93.87 | 93.87 | 92.13 | 93.14 | 93.14 | 768,200 |
Oct 03, 2023 | 94.56 | 95.29 | 93.06 | 93.72 | 93.72 | 687,800 |
Oct 02, 2023 | 94.69 | 95.28 | 93.26 | 95.10 | 95.10 | 736,000 |
Sept 29, 2023 | 96.53 | 97.20 | 94.51 | 94.53 | 94.53 | 911,500 |
Sept 28, 2023 | 95.87 | 96.47 | 94.57 | 96.30 | 96.30 | 524,600 |
Sept 27, 2023 | 96.53 | 96.91 | 94.16 | 95.74 | 95.74 | 618,100 |
Sept 26, 2023 | 98.57 | 99.02 | 95.68 | 95.68 | 95.68 | 777,800 |
Sept 25, 2023 | 98.38 | 98.87 | 97.85 | 98.59 | 98.59 | 560,800 |
Sept 22, 2023 | 102.35 | 102.60 | 98.50 | 98.71 | 98.71 | 655,800 |
Sept 21, 2023 | 103.60 | 104.16 | 102.29 | 102.36 | 102.36 | 670,300 |
Sept 20, 2023 | 102.21 | 103.93 | 101.43 | 103.33 | 103.33 | 660,700 |
Sept 19, 2023 | 100.08 | 102.93 | 100.08 | 101.96 | 101.96 | 814,000 |
Sept 18, 2023 | 98.62 | 100.38 | 98.52 | 99.77 | 99.77 | 765,800 |
Sept 15, 2023 | 97.04 | 100.27 | 97.04 | 98.33 | 98.33 | 1,491,500 |
Sept 14, 2023 | 101.29 | 103.62 | 95.35 | 98.39 | 98.39 | 1,833,800 |
Sept 13, 2023 | 97.00 | 101.53 | 97.00 | 101.13 | 101.13 | 1,185,400 |
Sept 12, 2023 | 95.88 | 98.17 | 95.51 | 97.16 | 97.16 | 1,053,500 |
Sept 11, 2023 | 95.74 | 96.70 | 95.07 | 96.26 | 96.26 | 526,800 |
Sept 08, 2023 | 95.44 | 96.52 | 95.01 | 95.55 | 95.55 | 707,000 |
Sept 07, 2023 | 99.06 | 99.17 | 94.70 | 95.34 | 95.34 | 823,600 |
Sept 06, 2023 | 96.21 | 99.56 | 96.21 | 98.89 | 98.89 | 772,800 |
Sept 05, 2023 | 102.36 | 102.47 | 96.62 | 96.65 | 96.65 | 976,400 |
Sept 01, 2023 | 102.80 | 103.86 | 102.56 | 102.99 | 102.99 | 340,700 |
Aug 31, 2023 | 103.79 | 103.92 | 102.04 | 102.42 | 102.42 | 797,400 |
Aug 30, 2023 | 102.49 | 104.02 | 102.40 | 103.31 | 103.31 | 379,900 |
Aug 29, 2023 | 100.68 | 102.59 | 100.17 | 102.19 | 102.19 | 366,700 |
Aug 28, 2023 | 101.05 | 101.51 | 100.23 | 100.55 | 100.55 | 622,400 |
Aug 25, 2023 | 101.02 | 101.36 | 100.06 | 100.61 | 100.61 | 416,900 |
Aug 24, 2023 | 101.51 | 102.00 | 101.02 | 101.05 | 101.05 | 477,600 |
Aug 23, 2023 | 102.03 | 102.45 | 101.35 | 102.06 | 102.06 | 490,700 |
Aug 22, 2023 | 101.91 | 102.40 | 100.88 | 101.66 | 101.66 | 337,900 |
Aug 21, 2023 | 101.74 | 102.40 | 100.49 | 101.89 | 101.89 | 403,400 |
Aug 18, 2023 | 100.14 | 101.86 | 99.71 | 101.56 | 101.56 | 526,300 |
Aug 17, 2023 | 103.65 | 104.21 | 100.22 | 100.64 | 100.64 | 754,400 |
Aug 16, 2023 | 104.97 | 105.89 | 103.80 | 104.29 | 104.29 | 513,100 |
Aug 15, 2023 | 106.99 | 106.99 | 104.18 | 105.20 | 105.20 | 744,800 |
Aug 14, 2023 | 108.46 | 108.48 | 104.47 | 106.96 | 106.96 | 1,055,400 |
Aug 11, 2023 | 108.71 | 109.19 | 107.20 | 108.35 | 108.35 | 472,300 |
Aug 10, 2023 | 110.11 | 110.95 | 107.41 | 108.43 | 108.43 | 643,400 |
Aug 09, 2023 | 111.15 | 111.67 | 109.48 | 109.96 | 109.96 | 597,600 |
Aug 08, 2023 | 112.21 | 113.08 | 110.22 | 110.79 | 110.79 | 1,478,200 |
Aug 07, 2023 | 111.07 | 116.97 | 110.96 | 112.68 | 112.68 | 1,523,300 |
Aug 04, 2023 | 106.63 | 109.60 | 106.23 | 108.81 | 108.81 | 1,637,600 |
Aug 03, 2023 | 101.99 | 102.76 | 101.23 | 101.56 | 101.56 | 682,100 |
Aug 02, 2023 | 101.91 | 102.75 | 100.84 | 101.97 | 101.97 | 583,700 |
Aug 01, 2023 | 101.91 | 102.71 | 101.55 | 102.39 | 102.39 | 457,300 |
Jul 31, 2023 | 101.23 | 102.03 | 99.94 | 101.99 | 101.99 | 547,600 |
Jul 28, 2023 | 101.11 | 101.16 | 99.73 | 101.04 | 101.04 | 471,500 |
Jul 27, 2023 | 101.13 | 101.44 | 99.85 | 100.03 | 100.03 | 370,400 |
Jul 26, 2023 | 102.42 | 103.17 | 101.02 | 101.20 | 101.20 | 374,900 |
Jul 25, 2023 | 101.76 | 103.31 | 101.16 | 102.95 | 102.95 | 374,900 |
Jul 24, 2023 | 102.86 | 103.11 | 101.41 | 102.10 | 102.10 | 818,100 |
Jul 21, 2023 | 105.58 | 105.58 | 102.70 | 102.78 | 102.78 | 726,700 |
Jul 20, 2023 | 105.40 | 105.76 | 103.85 | 105.49 | 105.49 | 493,600 |
Jul 19, 2023 | 106.14 | 106.72 | 104.14 | 104.76 | 104.76 | 439,400 |
Jul 18, 2023 | 104.64 | 106.96 | 104.64 | 106.16 | 106.16 | 633,600 |
Jul 17, 2023 | 103.55 | 104.88 | 103.39 | 104.53 | 104.53 | 429,000 |
Jul 14, 2023 | 103.38 | 104.41 | 102.55 | 103.74 | 103.74 | 316,500 |
Jul 13, 2023 | 104.12 | 105.35 | 102.50 | 103.26 | 103.26 | 583,500 |
Jul 12, 2023 | 103.81 | 104.54 | 103.03 | 104.25 | 104.25 | 665,800 |
Jul 11, 2023 | 103.99 | 104.97 | 102.81 | 103.07 | 103.07 | 539,200 |
Jul 10, 2023 | 103.90 | 104.72 | 102.66 | 103.69 | 103.69 | 534,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |