Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 11, 2023 | 76.68 | 80.20 | 76.46 | 79.40 | 79.40 | 7,661,961 |
Dec 08, 2023 | 75.57 | 77.25 | 75.52 | 76.14 | 76.14 | 4,583,800 |
Dec 07, 2023 | 73.76 | 76.31 | 73.63 | 75.84 | 75.84 | 6,248,200 |
Dec 06, 2023 | 73.65 | 74.75 | 73.15 | 73.44 | 73.44 | 5,201,000 |
Dec 05, 2023 | 72.64 | 72.91 | 71.45 | 72.28 | 72.28 | 3,368,400 |
Dec 04, 2023 | 73.26 | 74.17 | 71.73 | 73.10 | 73.10 | 5,499,800 |
Dec 01, 2023 | 71.25 | 74.24 | 70.89 | 74.18 | 74.18 | 6,067,200 |
Nov 30, 2023 | 72.16 | 72.42 | 70.66 | 71.33 | 71.33 | 7,154,900 |
Nov 29, 2023 | 70.45 | 73.22 | 70.40 | 71.62 | 71.62 | 7,747,900 |
Nov 28, 2023 | 68.72 | 69.44 | 68.23 | 69.10 | 69.10 | 4,425,800 |
Nov 27, 2023 | 68.90 | 69.54 | 68.42 | 68.68 | 68.68 | 4,041,600 |
Nov 24, 2023 | 68.64 | 69.45 | 68.61 | 69.28 | 69.28 | 1,718,000 |
Nov 22, 2023 | 68.88 | 69.82 | 68.24 | 68.56 | 68.56 | 4,375,200 |
Nov 21, 2023 | 70.04 | 70.23 | 68.15 | 68.39 | 68.39 | 5,998,700 |
Nov 20, 2023 | 69.96 | 70.75 | 69.72 | 70.68 | 70.68 | 4,342,300 |
Nov 17, 2023 | 69.73 | 70.31 | 69.07 | 70.03 | 70.03 | 4,046,500 |
Nov 16, 2023 | 70.91 | 71.07 | 69.02 | 69.46 | 69.46 | 6,018,900 |
Nov 15, 2023 | 71.04 | 72.90 | 70.86 | 71.13 | 71.13 | 6,130,000 |
Nov 14, 2023 | 69.35 | 70.69 | 69.08 | 69.96 | 69.96 | 9,083,600 |
Nov 13, 2023 | 66.37 | 66.82 | 65.75 | 66.65 | 66.65 | 7,078,800 |
Nov 10, 2023 | 65.50 | 67.84 | 65.14 | 67.38 | 67.38 | 7,929,500 |
Nov 09, 2023 | 66.28 | 66.50 | 64.03 | 64.35 | 64.35 | 10,548,000 |
Nov 08, 2023 | 66.77 | 66.83 | 65.46 | 66.25 | 66.25 | 8,908,600 |
Nov 07, 2023 | 66.28 | 67.46 | 65.80 | 66.80 | 66.80 | 9,650,100 |
Nov 06, 2023 | 68.65 | 68.96 | 65.42 | 66.23 | 66.23 | 9,284,400 |
Nov 03, 2023 | 67.37 | 68.88 | 66.87 | 68.25 | 68.25 | 11,671,600 |
Nov 02, 2023 | 65.92 | 67.34 | 64.28 | 66.63 | 66.63 | 12,027,200 |
Nov 01, 2023 | 62.50 | 64.86 | 61.47 | 64.84 | 64.84 | 15,562,900 |
Oct 31, 2023 | 64.18 | 65.03 | 61.72 | 62.64 | 62.64 | 22,213,200 |
Oct 30, 2023 | 73.29 | 73.59 | 64.99 | 65.34 | 65.34 | 39,759,800 |
Oct 27, 2023 | 84.27 | 84.57 | 82.65 | 83.52 | 83.52 | 10,637,400 |
Oct 26, 2023 | 82.77 | 84.57 | 82.01 | 82.79 | 82.79 | 8,230,600 |
Oct 25, 2023 | 82.85 | 84.25 | 80.62 | 81.16 | 81.16 | 8,726,700 |
Oct 24, 2023 | 84.09 | 85.78 | 83.63 | 85.09 | 85.09 | 5,268,000 |
Oct 23, 2023 | 84.07 | 85.32 | 82.90 | 83.61 | 83.61 | 5,548,400 |
Oct 20, 2023 | 87.00 | 87.70 | 83.85 | 84.83 | 84.83 | 7,076,300 |
Oct 19, 2023 | 90.00 | 90.09 | 86.55 | 87.01 | 87.01 | 5,609,600 |
Oct 18, 2023 | 90.00 | 90.60 | 88.63 | 89.59 | 89.59 | 5,338,100 |
Oct 17, 2023 | 90.07 | 92.86 | 90.00 | 91.69 | 91.69 | 4,730,100 |
Oct 16, 2023 | 89.83 | 92.05 | 89.52 | 91.69 | 91.69 | 4,814,300 |
Oct 13, 2023 | 93.77 | 93.92 | 88.82 | 89.14 | 89.14 | 5,440,700 |
Oct 12, 2023 | 95.35 | 95.59 | 92.28 | 93.05 | 93.05 | 5,602,700 |
Oct 11, 2023 | 93.53 | 95.20 | 93.38 | 95.14 | 95.14 | 3,877,200 |
Oct 10, 2023 | 91.90 | 94.19 | 91.56 | 93.32 | 93.32 | 4,313,100 |
Oct 09, 2023 | 89.80 | 91.18 | 89.09 | 90.93 | 90.93 | 2,224,800 |
Oct 06, 2023 | 87.77 | 91.50 | 86.84 | 90.93 | 90.93 | 4,095,100 |
Oct 05, 2023 | 89.74 | 90.25 | 86.94 | 88.17 | 88.17 | 4,075,800 |
Oct 04, 2023 | 87.50 | 90.71 | 87.31 | 89.99 | 89.99 | 7,263,500 |
Oct 03, 2023 | 92.04 | 92.83 | 88.35 | 89.76 | 89.76 | 6,101,300 |
Oct 02, 2023 | 93.95 | 95.64 | 92.04 | 93.37 | 93.37 | 3,943,000 |
Sept 29, 2023 | 95.50 | 95.67 | 92.76 | 92.95 | 92.95 | 4,214,400 |
Sept 28, 2023 | 92.14 | 95.64 | 91.43 | 94.05 | 94.05 | 4,385,000 |
Sept 27, 2023 | 91.30 | 92.77 | 90.21 | 92.05 | 92.05 | 4,681,900 |
Sept 26, 2023 | 93.42 | 93.71 | 89.28 | 90.15 | 90.15 | 6,590,600 |
Sept 25, 2023 | 92.98 | 95.07 | 92.52 | 94.46 | 94.46 | 2,773,100 |
Sept 22, 2023 | 92.16 | 94.70 | 91.95 | 93.81 | 93.81 | 5,173,600 |
Sept 21, 2023 | 91.77 | 92.37 | 90.83 | 90.93 | 90.93 | 5,111,700 |
Sept 20, 2023 | 94.97 | 95.69 | 92.79 | 92.84 | 92.84 | 2,898,600 |
Sept 19, 2023 | 94.53 | 94.87 | 92.93 | 94.24 | 94.24 | 3,422,300 |
Sept 18, 2023 | 92.00 | 94.92 | 92.00 | 94.60 | 94.60 | 3,295,200 |
Sept 15, 2023 | 95.72 | 95.87 | 92.27 | 93.10 | 93.10 | 9,748,400 |
Sept 14, 2023 | 97.94 | 98.07 | 94.80 | 96.47 | 96.47 | 5,544,900 |
Sept 13, 2023 | 96.82 | 98.58 | 96.39 | 96.83 | 96.83 | 4,060,500 |
Sept 12, 2023 | 96.62 | 99.45 | 96.42 | 96.79 | 96.79 | 3,411,700 |
Sept 11, 2023 | 99.18 | 99.37 | 95.95 | 97.85 | 97.85 | 3,923,900 |
Sept 08, 2023 | 98.75 | 99.76 | 96.94 | 97.92 | 97.92 | 3,600,100 |
Sept 07, 2023 | 97.46 | 99.15 | 96.12 | 98.51 | 98.51 | 4,723,100 |
Sept 06, 2023 | 99.30 | 101.30 | 97.74 | 99.49 | 99.49 | 3,367,800 |
Sept 05, 2023 | 99.23 | 100.21 | 97.17 | 99.31 | 99.31 | 3,137,700 |
Sept 01, 2023 | 99.31 | 99.85 | 97.75 | 99.40 | 99.40 | 3,233,500 |
Aug 31, 2023 | 98.61 | 100.29 | 98.18 | 98.46 | 98.46 | 5,804,500 |
Aug 30, 2023 | 97.20 | 99.44 | 96.57 | 98.85 | 98.85 | 4,351,200 |
Aug 29, 2023 | 93.18 | 97.88 | 93.00 | 97.61 | 97.61 | 5,691,400 |
Aug 28, 2023 | 93.13 | 94.50 | 92.98 | 93.63 | 93.63 | 3,899,700 |
Aug 25, 2023 | 90.63 | 92.78 | 89.73 | 92.32 | 92.32 | 4,662,000 |
Aug 24, 2023 | 94.49 | 94.66 | 89.73 | 89.96 | 89.96 | 6,014,900 |
Aug 23, 2023 | 90.77 | 93.36 | 90.39 | 92.88 | 92.88 | 5,768,900 |
Aug 22, 2023 | 94.86 | 95.18 | 92.14 | 92.37 | 92.37 | 3,918,300 |
Aug 21, 2023 | 91.50 | 93.52 | 91.23 | 93.03 | 93.03 | 4,580,900 |
Aug 18, 2023 | 89.04 | 91.23 | 88.63 | 90.73 | 90.73 | 4,647,100 |
Aug 17, 2023 | 92.09 | 92.68 | 89.91 | 90.03 | 90.03 | 6,768,900 |
Aug 16, 2023 | 94.29 | 94.58 | 92.03 | 92.18 | 92.18 | 5,262,300 |
Aug 15, 2023 | 96.21 | 96.41 | 93.89 | 94.13 | 94.13 | 4,850,700 |
Aug 14, 2023 | 94.20 | 97.15 | 93.57 | 97.12 | 97.12 | 5,280,600 |
Aug 11, 2023 | 96.51 | 96.70 | 94.31 | 94.57 | 94.57 | 5,442,000 |
Aug 10, 2023 | 100.55 | 101.15 | 97.06 | 97.73 | 97.73 | 4,730,700 |
Aug 09, 2023 | 101.37 | 101.52 | 98.88 | 99.09 | 99.09 | 4,854,000 |
Aug 08, 2023 | 102.33 | 102.33 | 99.90 | 101.38 | 101.38 | 4,184,200 |
Aug 07, 2023 | 104.00 | 104.87 | 102.69 | 103.59 | 103.59 | 4,112,500 |
Aug 04, 2023 | 101.43 | 103.71 | 100.48 | 102.31 | 102.31 | 6,470,300 |
Aug 03, 2023 | 101.45 | 102.95 | 100.40 | 102.70 | 102.70 | 6,033,400 |
Aug 02, 2023 | 106.89 | 107.16 | 103.12 | 103.57 | 103.57 | 6,906,500 |
Aug 01, 2023 | 107.73 | 109.41 | 106.60 | 108.09 | 108.09 | 5,441,600 |
Jul 31, 2023 | 109.74 | 111.35 | 107.08 | 107.75 | 107.75 | 14,150,300 |
Jul 28, 2023 | 103.70 | 105.39 | 102.50 | 105.09 | 105.09 | 7,604,100 |
Jul 27, 2023 | 103.06 | 104.53 | 100.80 | 102.11 | 102.11 | 7,432,400 |
Jul 26, 2023 | 99.32 | 100.33 | 97.96 | 99.25 | 99.25 | 5,532,200 |
Jul 25, 2023 | 98.46 | 101.57 | 98.29 | 100.04 | 100.04 | 5,920,000 |
Jul 24, 2023 | 96.33 | 98.06 | 95.88 | 97.69 | 97.69 | 5,175,600 |
Jul 21, 2023 | 98.41 | 99.29 | 97.75 | 98.76 | 98.76 | 10,005,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |