Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | - | - | - | - | - | - |
Nov 29, 2023 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
Nov 28, 2023 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
Nov 27, 2023 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
Nov 24, 2023 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - |
Nov 22, 2023 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
Nov 21, 2023 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
Nov 20, 2023 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
Nov 17, 2023 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
Nov 16, 2023 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
Nov 15, 2023 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
Nov 14, 2023 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
Nov 13, 2023 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
Nov 10, 2023 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
Nov 09, 2023 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
Nov 08, 2023 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
Nov 07, 2023 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
Nov 06, 2023 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Nov 03, 2023 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
Nov 02, 2023 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
Nov 01, 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Oct 31, 2023 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
Oct 30, 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Oct 27, 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Oct 26, 2023 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
Oct 25, 2023 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
Oct 24, 2023 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
Oct 23, 2023 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
Oct 20, 2023 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
Oct 19, 2023 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
Oct 18, 2023 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
Oct 17, 2023 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
Oct 16, 2023 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
Oct 13, 2023 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
Oct 12, 2023 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
Oct 11, 2023 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
Oct 10, 2023 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
Oct 09, 2023 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
Oct 06, 2023 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
Oct 05, 2023 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
Oct 04, 2023 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
Oct 03, 2023 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
Oct 02, 2023 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
Sept 29, 2023 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
Sept 28, 2023 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
Sept 27, 2023 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
Sept 26, 2023 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
Sept 25, 2023 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
Sept 22, 2023 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
Sept 21, 2023 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
Sept 20, 2023 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
Sept 19, 2023 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
Sept 18, 2023 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
Sept 15, 2023 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
Sept 14, 2023 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
Sept 13, 2023 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
Sept 12, 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
Sept 11, 2023 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
Sept 08, 2023 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
Sept 07, 2023 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
Sept 06, 2023 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
Sept 05, 2023 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
Sept 01, 2023 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
Aug 31, 2023 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
Aug 30, 2023 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
Aug 29, 2023 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
Aug 28, 2023 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
Aug 25, 2023 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Aug 24, 2023 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
Aug 23, 2023 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
Aug 22, 2023 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
Aug 21, 2023 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
Aug 18, 2023 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Aug 17, 2023 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
Aug 16, 2023 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
Aug 15, 2023 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
Aug 14, 2023 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
Aug 11, 2023 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
Aug 10, 2023 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
Aug 09, 2023 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
Aug 08, 2023 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
Aug 07, 2023 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
Aug 04, 2023 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
Aug 03, 2023 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
Aug 02, 2023 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
Aug 01, 2023 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
Jul 31, 2023 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
Jul 28, 2023 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
Jul 27, 2023 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
Jul 26, 2023 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
Jul 25, 2023 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
Jul 24, 2023 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
Jul 21, 2023 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
Jul 20, 2023 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
Jul 19, 2023 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
Jul 18, 2023 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
Jul 17, 2023 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
Jul 14, 2023 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
Jul 13, 2023 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
Jul 12, 2023 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |