Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 11, 2023 | 106.16 | 107.14 | 106.14 | 106.87 | 106.87 | 111,556 |
Dec 08, 2023 | 106.17 | 106.95 | 104.68 | 106.12 | 106.12 | 232,900 |
Dec 07, 2023 | 106.02 | 106.70 | 105.28 | 106.11 | 106.11 | 204,400 |
Dec 06, 2023 | 105.57 | 106.18 | 105.02 | 105.75 | 105.75 | 283,700 |
Dec 05, 2023 | 105.37 | 105.92 | 104.83 | 105.43 | 105.43 | 228,000 |
Dec 04, 2023 | 104.55 | 106.60 | 104.52 | 105.77 | 105.77 | 408,200 |
Dec 01, 2023 | 102.48 | 104.89 | 102.48 | 104.57 | 104.57 | 339,000 |
Nov 30, 2023 | 101.30 | 102.64 | 101.00 | 102.49 | 102.49 | 443,200 |
Nov 29, 2023 | 102.45 | 102.94 | 100.90 | 101.19 | 101.19 | 316,100 |
Nov 28, 2023 | 103.36 | 104.01 | 102.75 | 102.77 | 102.77 | 264,500 |
Nov 27, 2023 | 103.86 | 104.15 | 103.34 | 103.66 | 103.66 | 199,400 |
Nov 24, 2023 | 104.21 | 104.48 | 103.76 | 103.88 | 103.88 | 110,300 |
Nov 22, 2023 | 103.55 | 104.31 | 103.20 | 104.25 | 104.25 | 256,900 |
Nov 21, 2023 | 103.20 | 103.79 | 102.58 | 103.11 | 103.11 | 292,400 |
Nov 20, 2023 | 103.11 | 103.51 | 102.84 | 103.01 | 103.01 | 214,000 |
Nov 17, 2023 | 103.02 | 103.40 | 102.50 | 103.18 | 103.18 | 203,700 |
Nov 16, 2023 | 103.13 | 103.30 | 102.22 | 102.79 | 102.79 | 257,800 |
Nov 15, 2023 | 103.31 | 104.98 | 103.31 | 103.54 | 103.54 | 426,400 |
Nov 14, 2023 | 102.93 | 103.29 | 102.53 | 103.18 | 103.18 | 367,900 |
Nov 13, 2023 | 102.50 | 103.29 | 101.82 | 102.24 | 102.24 | 290,600 |
Nov 10, 2023 | 101.34 | 103.10 | 101.00 | 102.39 | 102.39 | 426,300 |
Nov 09, 2023 | 100.66 | 101.88 | 100.53 | 101.41 | 101.41 | 378,700 |
Nov 08, 2023 | 101.71 | 102.79 | 100.01 | 100.02 | 100.02 | 474,300 |
Nov 07, 2023 | 98.11 | 102.99 | 96.20 | 101.83 | 101.83 | 664,500 |
Nov 06, 2023 | 95.67 | 96.10 | 95.07 | 95.62 | 95.62 | 373,900 |
Nov 03, 2023 | 95.65 | 96.22 | 94.77 | 95.89 | 95.89 | 284,700 |
Nov 02, 2023 | 93.60 | 95.07 | 93.26 | 94.89 | 94.89 | 294,800 |
Nov 01, 2023 | 93.22 | 93.45 | 91.60 | 93.07 | 93.07 | 345,900 |
Oct 31, 2023 | 94.00 | 94.28 | 93.26 | 93.58 | 93.58 | 332,000 |
Oct 30, 2023 | 93.12 | 94.06 | 93.12 | 93.48 | 93.48 | 221,800 |
Oct 27, 2023 | 93.22 | 93.76 | 92.28 | 92.67 | 92.67 | 331,800 |
Oct 26, 2023 | 92.91 | 93.95 | 92.14 | 93.41 | 93.41 | 454,100 |
Oct 25, 2023 | 91.88 | 93.09 | 90.72 | 92.64 | 92.64 | 484,300 |
Oct 24, 2023 | 90.16 | 92.10 | 89.54 | 91.96 | 91.96 | 492,100 |
Oct 23, 2023 | 90.06 | 90.95 | 89.60 | 89.70 | 89.70 | 317,500 |
Oct 20, 2023 | 91.05 | 91.53 | 90.21 | 90.45 | 90.45 | 332,200 |
Oct 19, 2023 | 92.59 | 92.79 | 90.64 | 90.74 | 90.74 | 551,800 |
Oct 18, 2023 | 93.72 | 94.60 | 92.60 | 92.79 | 92.79 | 485,600 |
Oct 17, 2023 | 92.37 | 93.74 | 91.90 | 93.65 | 93.65 | 379,700 |
Oct 16, 2023 | 92.20 | 92.64 | 91.84 | 92.58 | 92.58 | 241,900 |
Oct 13, 2023 | 91.56 | 91.92 | 90.94 | 91.65 | 91.65 | 350,200 |
Oct 12, 2023 | 93.90 | 93.93 | 90.12 | 91.23 | 91.23 | 490,100 |
Oct 11, 2023 | 95.08 | 95.34 | 93.21 | 93.82 | 93.82 | 439,300 |
Oct 10, 2023 | 95.60 | 95.87 | 94.45 | 94.64 | 94.64 | 332,300 |
Oct 09, 2023 | 93.70 | 95.17 | 93.70 | 95.03 | 95.03 | 226,200 |
Oct 06, 2023 | 94.98 | 95.09 | 93.35 | 94.25 | 94.25 | 357,800 |
Oct 05, 2023 | 96.73 | 97.32 | 94.95 | 95.06 | 95.06 | 300,000 |
Oct 04, 2023 | 95.70 | 96.45 | 95.22 | 96.41 | 96.41 | 256,100 |
Oct 03, 2023 | 96.36 | 96.84 | 95.75 | 96.00 | 96.00 | 394,800 |
Oct 02, 2023 | 98.00 | 98.24 | 95.88 | 96.83 | 96.83 | 410,800 |
Sept 29, 2023 | 98.81 | 100.11 | 97.77 | 98.40 | 98.40 | 376,200 |
Sept 29, 2023 | 0.78 Dividend | |||||
Sept 28, 2023 | 97.52 | 98.68 | 97.45 | 98.35 | 97.57 | 334,100 |
Sept 27, 2023 | 98.36 | 98.77 | 97.31 | 97.38 | 96.61 | 259,100 |
Sept 26, 2023 | 98.10 | 99.27 | 98.02 | 98.19 | 97.41 | 274,600 |
Sept 25, 2023 | 98.71 | 99.44 | 98.41 | 98.47 | 97.69 | 280,500 |
Sept 22, 2023 | 99.96 | 100.42 | 99.55 | 99.56 | 98.77 | 366,700 |
Sept 21, 2023 | 99.61 | 100.84 | 99.16 | 100.25 | 99.45 | 410,400 |
Sept 20, 2023 | 100.22 | 101.81 | 99.30 | 100.03 | 99.24 | 523,700 |
Sept 19, 2023 | 99.74 | 100.24 | 99.11 | 99.59 | 98.80 | 315,000 |
Sept 18, 2023 | 99.20 | 99.96 | 98.75 | 99.66 | 98.87 | 319,800 |
Sept 15, 2023 | 99.05 | 99.33 | 98.31 | 98.86 | 98.08 | 699,100 |
Sept 14, 2023 | 99.31 | 99.62 | 98.71 | 99.18 | 98.39 | 330,600 |
Sept 13, 2023 | 100.59 | 100.93 | 97.64 | 99.01 | 98.22 | 402,900 |
Sept 12, 2023 | 100.92 | 101.78 | 100.56 | 100.76 | 99.96 | 287,600 |
Sept 11, 2023 | 100.59 | 101.42 | 99.96 | 100.91 | 100.11 | 325,000 |
Sept 08, 2023 | 99.77 | 100.57 | 99.69 | 99.89 | 99.10 | 453,200 |
Sept 07, 2023 | 100.74 | 101.24 | 99.22 | 99.55 | 98.76 | 587,100 |
Sept 06, 2023 | 100.62 | 101.44 | 99.91 | 100.46 | 99.66 | 538,700 |
Sept 05, 2023 | 102.06 | 102.28 | 98.29 | 100.59 | 99.79 | 938,300 |
Sept 01, 2023 | 103.43 | 103.67 | 102.48 | 102.65 | 101.84 | 223,600 |
Aug 31, 2023 | 102.87 | 103.68 | 102.66 | 102.91 | 102.09 | 297,600 |
Aug 30, 2023 | 103.29 | 103.64 | 102.70 | 102.82 | 102.00 | 401,500 |
Aug 29, 2023 | 102.96 | 103.23 | 102.11 | 103.00 | 102.18 | 228,700 |
Aug 28, 2023 | 103.14 | 103.58 | 102.47 | 102.84 | 102.02 | 253,500 |
Aug 25, 2023 | 102.29 | 103.37 | 101.61 | 102.99 | 102.17 | 402,800 |
Aug 24, 2023 | 101.92 | 102.61 | 101.40 | 101.55 | 100.74 | 357,900 |
Aug 23, 2023 | 100.65 | 101.87 | 100.21 | 101.73 | 100.92 | 489,900 |
Aug 22, 2023 | 100.26 | 101.20 | 99.86 | 100.74 | 99.94 | 408,800 |
Aug 21, 2023 | 99.55 | 101.02 | 99.55 | 100.43 | 99.63 | 524,500 |
Aug 18, 2023 | 98.51 | 100.29 | 98.51 | 99.84 | 99.05 | 416,500 |
Aug 17, 2023 | 97.97 | 99.26 | 97.97 | 98.50 | 97.72 | 499,200 |
Aug 16, 2023 | 97.50 | 98.47 | 97.50 | 97.78 | 97.00 | 424,100 |
Aug 15, 2023 | 98.39 | 99.21 | 97.51 | 97.56 | 96.79 | 485,400 |
Aug 14, 2023 | 98.80 | 98.99 | 97.57 | 98.59 | 97.81 | 612,800 |
Aug 11, 2023 | 100.11 | 100.12 | 98.34 | 98.70 | 97.92 | 505,100 |
Aug 10, 2023 | 101.08 | 101.87 | 99.46 | 99.98 | 99.19 | 575,700 |
Aug 09, 2023 | 101.06 | 102.20 | 100.72 | 101.06 | 100.26 | 628,100 |
Aug 08, 2023 | 103.86 | 104.45 | 98.95 | 101.03 | 100.23 | 1,168,300 |
Aug 07, 2023 | 110.83 | 110.96 | 109.07 | 109.60 | 108.73 | 445,000 |
Aug 04, 2023 | 111.29 | 111.51 | 109.42 | 109.53 | 108.66 | 474,500 |
Aug 03, 2023 | 111.38 | 111.68 | 110.56 | 110.87 | 109.99 | 271,700 |
Aug 02, 2023 | 111.57 | 112.24 | 111.26 | 111.68 | 110.79 | 252,700 |
Aug 01, 2023 | 110.99 | 112.19 | 110.81 | 112.06 | 111.17 | 263,100 |
Jul 31, 2023 | 111.07 | 111.70 | 110.85 | 111.26 | 110.38 | 327,300 |
Jul 28, 2023 | 110.22 | 110.84 | 109.81 | 110.46 | 109.58 | 226,600 |
Jul 27, 2023 | 110.93 | 111.10 | 109.32 | 109.38 | 108.51 | 312,400 |
Jul 26, 2023 | 109.72 | 110.87 | 109.64 | 110.74 | 109.86 | 312,300 |
Jul 25, 2023 | 109.39 | 109.99 | 109.07 | 109.78 | 108.91 | 226,100 |
Jul 24, 2023 | 109.30 | 110.02 | 108.73 | 109.81 | 108.94 | 235,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |