Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 95.07 | 96.39 | 94.67 | 95.50 | 95.50 | 1,654,600 |
Nov 30, 2023 | 94.15 | 95.42 | 93.87 | 95.10 | 95.10 | 3,214,400 |
Nov 29, 2023 | 93.99 | 95.15 | 93.75 | 94.00 | 94.00 | 1,708,500 |
Nov 28, 2023 | 93.27 | 94.25 | 91.54 | 93.91 | 93.91 | 2,222,500 |
Nov 27, 2023 | 93.93 | 94.06 | 92.71 | 93.08 | 93.08 | 1,865,800 |
Nov 24, 2023 | 93.95 | 94.77 | 93.82 | 94.13 | 94.13 | 821,600 |
Nov 24, 2023 | 1.25 Dividend | |||||
Nov 22, 2023 | 94.86 | 95.29 | 93.63 | 94.96 | 93.71 | 2,538,400 |
Nov 21, 2023 | 96.28 | 96.59 | 95.58 | 95.67 | 94.41 | 2,026,400 |
Nov 20, 2023 | 97.35 | 97.35 | 96.32 | 96.35 | 95.08 | 1,932,700 |
Nov 17, 2023 | 96.94 | 97.25 | 96.17 | 97.23 | 95.95 | 1,619,300 |
Nov 16, 2023 | 96.93 | 97.57 | 95.24 | 96.23 | 94.96 | 2,646,400 |
Nov 15, 2023 | 96.37 | 98.41 | 96.19 | 97.24 | 95.96 | 2,399,300 |
Nov 14, 2023 | 95.00 | 96.88 | 94.86 | 96.37 | 95.10 | 2,251,800 |
Nov 13, 2023 | 93.17 | 94.39 | 92.86 | 93.76 | 92.53 | 1,405,700 |
Nov 10, 2023 | 92.33 | 93.95 | 92.25 | 93.82 | 92.59 | 1,555,700 |
Nov 09, 2023 | 92.12 | 92.48 | 91.45 | 91.85 | 90.64 | 1,383,000 |
Nov 08, 2023 | 91.18 | 91.59 | 90.61 | 91.25 | 90.05 | 1,462,400 |
Nov 07, 2023 | 91.15 | 91.63 | 90.55 | 91.11 | 89.91 | 1,502,300 |
Nov 06, 2023 | 92.86 | 92.86 | 91.50 | 92.21 | 91.00 | 1,023,400 |
Nov 03, 2023 | 92.60 | 93.11 | 92.31 | 92.70 | 91.48 | 1,533,700 |
Nov 02, 2023 | 90.51 | 91.96 | 90.26 | 91.96 | 90.75 | 1,763,700 |
Nov 01, 2023 | 90.61 | 90.72 | 88.53 | 89.89 | 88.71 | 2,317,200 |
Oct 31, 2023 | 90.39 | 90.75 | 89.63 | 90.24 | 89.05 | 2,153,900 |
Oct 30, 2023 | 91.33 | 91.53 | 88.73 | 90.60 | 89.41 | 1,840,400 |
Oct 27, 2023 | 90.60 | 91.34 | 88.46 | 90.44 | 89.25 | 2,418,400 |
Oct 26, 2023 | 89.67 | 90.45 | 89.41 | 89.86 | 88.68 | 1,969,200 |
Oct 25, 2023 | 91.19 | 91.55 | 89.13 | 89.24 | 88.07 | 1,574,700 |
Oct 24, 2023 | 90.78 | 92.56 | 90.51 | 91.76 | 90.55 | 1,919,500 |
Oct 23, 2023 | 91.54 | 92.13 | 90.13 | 90.16 | 88.97 | 1,322,300 |
Oct 20, 2023 | 92.67 | 92.84 | 91.91 | 92.05 | 90.84 | 1,339,400 |
Oct 19, 2023 | 93.00 | 93.98 | 92.44 | 92.75 | 91.53 | 1,059,900 |
Oct 18, 2023 | 94.01 | 94.77 | 93.32 | 93.51 | 92.28 | 1,352,000 |
Oct 17, 2023 | 92.59 | 95.03 | 92.59 | 94.75 | 93.50 | 1,024,300 |
Oct 16, 2023 | 93.59 | 94.08 | 92.78 | 93.41 | 92.18 | 1,044,500 |
Oct 13, 2023 | 93.03 | 94.04 | 92.30 | 92.68 | 91.46 | 1,260,700 |
Oct 12, 2023 | 94.22 | 94.33 | 91.49 | 92.41 | 91.19 | 1,178,700 |
Oct 11, 2023 | 93.73 | 94.38 | 92.47 | 93.54 | 92.31 | 1,648,500 |
Oct 10, 2023 | 93.55 | 94.70 | 93.37 | 93.96 | 92.72 | 1,534,100 |
Oct 09, 2023 | 90.77 | 93.00 | 90.77 | 92.95 | 91.73 | 1,603,000 |
Oct 06, 2023 | 90.63 | 91.59 | 89.51 | 90.59 | 89.40 | 1,953,900 |
Oct 05, 2023 | 92.94 | 93.56 | 90.48 | 90.69 | 89.50 | 2,512,400 |
Oct 04, 2023 | 95.38 | 95.59 | 92.17 | 93.50 | 92.27 | 2,017,500 |
Oct 03, 2023 | 93.01 | 94.96 | 93.01 | 93.79 | 92.56 | 1,500,100 |
Oct 02, 2023 | 94.37 | 94.69 | 92.26 | 93.45 | 92.22 | 2,100,600 |
Sept 29, 2023 | 95.31 | 95.56 | 94.14 | 94.70 | 93.45 | 1,682,800 |
Sept 28, 2023 | 94.68 | 95.50 | 94.12 | 94.54 | 93.30 | 1,991,800 |
Sept 27, 2023 | 94.35 | 95.19 | 93.64 | 94.97 | 93.72 | 1,383,800 |
Sept 26, 2023 | 94.27 | 95.25 | 93.43 | 93.63 | 92.40 | 1,909,000 |
Sept 25, 2023 | 95.08 | 95.66 | 94.44 | 95.27 | 94.02 | 1,700,200 |
Sept 22, 2023 | 95.77 | 96.47 | 94.30 | 94.86 | 93.61 | 2,242,300 |
Sept 21, 2023 | 96.72 | 97.05 | 95.29 | 95.49 | 94.23 | 2,400,100 |
Sept 20, 2023 | 98.24 | 99.42 | 97.00 | 97.03 | 95.75 | 1,470,600 |
Sept 19, 2023 | 101.06 | 101.20 | 96.80 | 97.91 | 96.62 | 2,977,400 |
Sept 18, 2023 | 100.13 | 101.20 | 99.73 | 100.53 | 99.21 | 2,214,500 |
Sept 15, 2023 | 100.79 | 100.93 | 99.59 | 100.04 | 98.72 | 3,618,000 |
Sept 14, 2023 | 100.13 | 100.92 | 99.55 | 100.69 | 99.36 | 2,176,200 |
Sept 13, 2023 | 100.28 | 100.72 | 98.14 | 98.84 | 97.54 | 2,560,800 |
Sept 12, 2023 | 99.89 | 101.02 | 99.57 | 100.18 | 98.86 | 1,287,200 |
Sept 11, 2023 | 100.81 | 102.05 | 100.12 | 100.32 | 99.00 | 2,021,300 |
Sept 08, 2023 | 99.06 | 101.04 | 99.06 | 99.38 | 98.07 | 2,173,300 |
Sept 07, 2023 | 99.19 | 99.56 | 97.13 | 98.84 | 97.54 | 3,063,700 |
Sept 06, 2023 | 98.58 | 100.13 | 98.53 | 99.67 | 98.36 | 2,022,900 |
Sept 05, 2023 | 100.52 | 100.88 | 98.61 | 98.72 | 97.42 | 2,511,500 |
Sept 01, 2023 | 99.75 | 101.39 | 99.44 | 100.97 | 99.64 | 2,276,700 |
Aug 31, 2023 | 99.15 | 99.56 | 98.55 | 98.77 | 97.47 | 3,453,500 |
Aug 30, 2023 | 98.72 | 99.24 | 98.58 | 98.92 | 97.62 | 1,287,000 |
Aug 29, 2023 | 97.40 | 98.87 | 97.00 | 98.79 | 97.49 | 1,382,800 |
Aug 28, 2023 | 96.88 | 98.09 | 96.77 | 97.34 | 96.06 | 1,795,300 |
Aug 25, 2023 | 96.75 | 97.06 | 95.54 | 96.51 | 95.24 | 2,301,300 |
Aug 25, 2023 | 1.25 Dividend | |||||
Aug 24, 2023 | 96.49 | 97.93 | 96.39 | 97.28 | 94.77 | 1,793,000 |
Aug 23, 2023 | 97.83 | 97.83 | 95.59 | 96.76 | 94.26 | 1,912,900 |
Aug 22, 2023 | 98.23 | 98.68 | 96.84 | 97.85 | 95.32 | 1,940,200 |
Aug 21, 2023 | 97.68 | 98.32 | 97.29 | 97.91 | 95.38 | 1,665,500 |
Aug 18, 2023 | 96.32 | 97.43 | 96.26 | 97.39 | 94.87 | 1,731,200 |
Aug 17, 2023 | 96.83 | 98.38 | 96.42 | 96.94 | 94.43 | 1,455,500 |
Aug 16, 2023 | 95.80 | 96.97 | 95.41 | 96.09 | 93.61 | 1,255,700 |
Aug 15, 2023 | 98.16 | 99.14 | 96.21 | 96.36 | 93.87 | 1,655,800 |
Aug 14, 2023 | 98.78 | 99.61 | 98.38 | 99.27 | 96.70 | 1,469,700 |
Aug 11, 2023 | 100.33 | 100.43 | 98.93 | 99.16 | 96.60 | 2,262,600 |
Aug 10, 2023 | 99.89 | 100.87 | 99.78 | 100.70 | 98.10 | 2,365,100 |
Aug 09, 2023 | 99.00 | 100.54 | 98.95 | 99.34 | 96.77 | 2,658,300 |
Aug 08, 2023 | 96.75 | 98.77 | 96.25 | 98.42 | 95.88 | 1,530,900 |
Aug 07, 2023 | 96.13 | 98.61 | 96.11 | 98.35 | 95.81 | 1,764,700 |
Aug 04, 2023 | 95.17 | 97.16 | 94.56 | 95.71 | 93.24 | 2,378,100 |
Aug 03, 2023 | 96.19 | 97.50 | 95.55 | 96.43 | 93.94 | 1,767,800 |
Aug 02, 2023 | 96.56 | 97.36 | 96.00 | 96.32 | 93.83 | 1,542,800 |
Aug 01, 2023 | 98.18 | 99.26 | 97.67 | 97.76 | 95.23 | 1,898,500 |
Jul 31, 2023 | 98.70 | 99.12 | 98.08 | 98.86 | 96.31 | 3,718,600 |
Jul 28, 2023 | 97.64 | 99.10 | 97.55 | 98.37 | 95.83 | 2,060,000 |
Jul 27, 2023 | 95.38 | 97.76 | 95.25 | 96.92 | 94.42 | 2,798,500 |
Jul 26, 2023 | 93.53 | 95.32 | 93.33 | 94.99 | 92.54 | 1,824,500 |
Jul 25, 2023 | 91.59 | 94.52 | 91.37 | 93.74 | 91.32 | 2,659,400 |
Jul 24, 2023 | 91.68 | 92.77 | 90.57 | 90.81 | 88.46 | 2,296,300 |
Jul 21, 2023 | 91.13 | 91.86 | 90.00 | 91.77 | 89.40 | 3,771,900 |
Jul 20, 2023 | 92.22 | 92.38 | 90.80 | 91.15 | 88.79 | 2,499,800 |
Jul 19, 2023 | 90.66 | 91.49 | 90.43 | 91.25 | 88.89 | 2,892,600 |
Jul 18, 2023 | 90.53 | 92.00 | 90.49 | 90.79 | 88.44 | 1,592,100 |
Jul 17, 2023 | 90.30 | 91.16 | 90.13 | 90.89 | 88.54 | 1,197,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |