Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 99.75 | 100.70 | 99.62 | 100.69 | 100.69 | 759,900 |
Nov 30, 2023 | 99.04 | 99.76 | 98.86 | 99.66 | 99.66 | 589,400 |
Nov 29, 2023 | 99.02 | 99.34 | 98.54 | 98.65 | 98.65 | 818,600 |
Nov 28, 2023 | 98.55 | 99.04 | 98.42 | 98.68 | 98.68 | 454,600 |
Nov 27, 2023 | 98.64 | 98.75 | 98.17 | 98.50 | 98.50 | 816,100 |
Nov 24, 2023 | 98.53 | 98.93 | 98.53 | 98.81 | 98.81 | 659,600 |
Nov 22, 2023 | 98.18 | 98.51 | 97.97 | 98.47 | 98.47 | 694,100 |
Nov 21, 2023 | 98.00 | 98.22 | 97.60 | 98.15 | 98.15 | 638,100 |
Nov 20, 2023 | 97.49 | 98.24 | 97.46 | 97.97 | 97.97 | 686,600 |
Nov 17, 2023 | 97.57 | 97.91 | 97.21 | 97.76 | 97.76 | 585,400 |
Nov 16, 2023 | 97.34 | 97.59 | 96.63 | 97.17 | 97.17 | 623,400 |
Nov 15, 2023 | 97.27 | 97.89 | 97.25 | 97.66 | 97.66 | 613,800 |
Nov 14, 2023 | 96.68 | 97.50 | 96.57 | 97.16 | 97.16 | 635,000 |
Nov 13, 2023 | 95.71 | 96.14 | 95.49 | 95.84 | 95.84 | 574,900 |
Nov 10, 2023 | 95.72 | 95.95 | 94.98 | 95.91 | 95.91 | 449,900 |
Nov 09, 2023 | 96.40 | 96.40 | 95.14 | 95.16 | 95.16 | 582,100 |
Nov 08, 2023 | 96.77 | 96.79 | 95.96 | 96.24 | 96.24 | 628,400 |
Nov 07, 2023 | 97.02 | 97.06 | 96.68 | 96.82 | 96.82 | 615,100 |
Nov 06, 2023 | 98.07 | 98.13 | 97.29 | 97.36 | 97.36 | 824,100 |
Nov 03, 2023 | 98.24 | 98.53 | 97.91 | 97.93 | 97.93 | 494,500 |
Nov 02, 2023 | 95.89 | 97.68 | 95.89 | 97.66 | 97.66 | 668,200 |
Nov 01, 2023 | 95.85 | 96.14 | 95.45 | 95.79 | 95.79 | 637,200 |
Oct 31, 2023 | 95.10 | 95.51 | 94.78 | 95.48 | 95.48 | 446,600 |
Oct 30, 2023 | 94.39 | 95.01 | 94.22 | 94.89 | 94.89 | 813,600 |
Oct 27, 2023 | 95.17 | 95.32 | 93.46 | 93.77 | 93.77 | 607,800 |
Oct 26, 2023 | 95.97 | 96.39 | 95.61 | 95.67 | 95.67 | 516,600 |
Oct 25, 2023 | 96.71 | 96.99 | 96.19 | 96.45 | 96.45 | 426,100 |
Oct 24, 2023 | 96.62 | 97.10 | 96.49 | 96.80 | 96.80 | 445,800 |
Oct 23, 2023 | 96.49 | 96.73 | 95.73 | 95.84 | 95.84 | 742,000 |
Oct 20, 2023 | 97.51 | 97.80 | 96.86 | 96.88 | 96.88 | 1,755,100 |
Oct 19, 2023 | 98.07 | 98.56 | 97.40 | 97.53 | 97.53 | 577,300 |
Oct 18, 2023 | 98.60 | 98.83 | 97.96 | 98.22 | 98.22 | 487,100 |
Oct 17, 2023 | 97.70 | 98.87 | 97.70 | 98.69 | 98.69 | 485,500 |
Oct 16, 2023 | 97.91 | 98.38 | 97.55 | 98.17 | 98.17 | 1,069,600 |
Oct 13, 2023 | 97.21 | 97.69 | 97.06 | 97.38 | 97.38 | 509,200 |
Oct 12, 2023 | 97.74 | 97.74 | 96.28 | 96.70 | 96.70 | 288,500 |
Oct 11, 2023 | 97.85 | 97.98 | 96.92 | 97.44 | 97.44 | 310,700 |
Oct 10, 2023 | 97.84 | 98.41 | 97.68 | 97.97 | 97.97 | 386,000 |
Oct 09, 2023 | 96.76 | 97.60 | 96.70 | 97.52 | 97.52 | 471,500 |
Oct 06, 2023 | 95.52 | 96.91 | 94.82 | 96.47 | 96.47 | 463,100 |
Oct 05, 2023 | 96.28 | 96.59 | 95.67 | 96.01 | 96.01 | 552,100 |
Oct 04, 2023 | 96.98 | 96.98 | 95.91 | 96.56 | 96.56 | 654,800 |
Oct 03, 2023 | 97.07 | 97.39 | 96.49 | 97.09 | 97.09 | 980,800 |
Oct 02, 2023 | 98.69 | 98.69 | 96.91 | 97.57 | 97.57 | 898,000 |
Sep 29, 2023 | 99.90 | 99.90 | 98.48 | 98.89 | 98.89 | 991,600 |
Sep 28, 2023 | 99.64 | 99.93 | 99.22 | 99.54 | 99.54 | 607,700 |
Sep 27, 2023 | 99.84 | 99.95 | 98.95 | 99.56 | 99.56 | 411,100 |
Sep 26, 2023 | 100.16 | 100.46 | 99.43 | 99.58 | 99.58 | 607,300 |
Sep 26, 2023 | 1.078 Dividend | |||||
Sep 25, 2023 | 101.44 | 101.84 | 101.15 | 101.80 | 100.72 | 436,600 |
Sep 22, 2023 | 101.94 | 102.15 | 101.52 | 101.59 | 100.51 | 386,100 |
Sep 21, 2023 | 102.83 | 102.97 | 101.85 | 101.86 | 100.78 | 572,300 |
Sep 20, 2023 | 103.46 | 104.02 | 103.08 | 103.15 | 102.06 | 377,200 |
Sep 19, 2023 | 103.69 | 103.79 | 102.91 | 103.25 | 102.16 | 374,700 |
Sep 18, 2023 | 103.67 | 103.83 | 103.13 | 103.62 | 102.52 | 368,700 |
Sep 15, 2023 | 104.03 | 104.51 | 103.31 | 103.43 | 102.33 | 1,122,000 |
Sep 14, 2023 | 104.05 | 104.54 | 104.00 | 104.38 | 103.27 | 415,900 |
Sep 13, 2023 | 103.41 | 103.70 | 103.12 | 103.35 | 102.26 | 277,200 |
Sep 12, 2023 | 102.86 | 103.66 | 102.72 | 103.32 | 102.23 | 272,000 |
Sep 11, 2023 | 103.19 | 103.41 | 102.59 | 102.78 | 101.69 | 504,700 |
Sep 08, 2023 | 102.57 | 103.04 | 102.52 | 102.89 | 101.80 | 251,100 |
Sep 07, 2023 | 102.46 | 102.90 | 102.32 | 102.40 | 101.32 | 253,000 |
Sep 06, 2023 | 102.67 | 102.67 | 101.94 | 102.39 | 101.31 | 331,100 |
Sep 05, 2023 | 103.74 | 104.06 | 102.86 | 102.86 | 101.77 | 280,800 |
Sep 01, 2023 | 103.60 | 104.01 | 103.29 | 103.55 | 102.45 | 258,600 |
Aug 31, 2023 | 103.65 | 103.74 | 103.05 | 103.10 | 102.01 | 237,100 |
Aug 30, 2023 | 103.55 | 103.77 | 103.21 | 103.42 | 102.32 | 384,900 |
Aug 29, 2023 | 102.81 | 103.40 | 102.72 | 103.36 | 102.27 | 361,600 |
Aug 28, 2023 | 102.49 | 103.06 | 102.23 | 102.60 | 101.51 | 346,100 |
Aug 25, 2023 | 101.77 | 102.55 | 101.37 | 102.22 | 101.14 | 363,200 |
Aug 24, 2023 | 101.63 | 102.54 | 101.35 | 101.36 | 100.29 | 420,300 |
Aug 23, 2023 | 101.79 | 102.02 | 101.49 | 101.93 | 100.85 | 398,600 |
Aug 22, 2023 | 102.53 | 102.74 | 101.82 | 101.89 | 100.81 | 296,800 |
Aug 21, 2023 | 102.76 | 103.01 | 101.94 | 102.39 | 101.31 | 399,000 |
Aug 18, 2023 | 102.10 | 103.06 | 102.10 | 102.82 | 101.73 | 666,700 |
Aug 17, 2023 | 102.46 | 103.35 | 102.46 | 102.48 | 101.39 | 612,100 |
Aug 16, 2023 | 102.49 | 103.04 | 101.87 | 101.92 | 100.84 | 438,200 |
Aug 15, 2023 | 103.24 | 103.27 | 102.41 | 102.54 | 101.45 | 344,800 |
Aug 14, 2023 | 103.73 | 103.93 | 103.55 | 103.80 | 102.70 | 529,200 |
Aug 11, 2023 | 103.23 | 103.96 | 103.14 | 103.90 | 102.80 | 295,200 |
Aug 10, 2023 | 103.62 | 104.34 | 103.07 | 103.34 | 102.25 | 316,300 |
Aug 09, 2023 | 103.07 | 103.73 | 102.91 | 103.13 | 102.04 | 279,800 |
Aug 08, 2023 | 102.66 | 102.90 | 101.93 | 102.88 | 101.79 | 297,800 |
Aug 07, 2023 | 102.82 | 103.24 | 102.75 | 103.16 | 102.07 | 343,800 |
Aug 04, 2023 | 103.16 | 103.72 | 102.31 | 102.43 | 101.35 | 318,100 |
Aug 03, 2023 | 102.81 | 103.35 | 102.46 | 102.89 | 101.80 | 282,000 |
Aug 02, 2023 | 103.20 | 103.42 | 102.79 | 102.97 | 101.88 | 286,500 |
Aug 01, 2023 | 104.20 | 104.37 | 103.31 | 103.75 | 102.65 | 271,300 |
Jul 31, 2023 | 104.19 | 104.54 | 104.01 | 104.33 | 103.23 | 345,100 |
Jul 28, 2023 | 104.14 | 104.43 | 103.71 | 104.09 | 102.99 | 354,800 |
Jul 27, 2023 | 104.35 | 104.90 | 103.59 | 103.77 | 102.67 | 325,600 |
Jul 26, 2023 | 103.52 | 104.25 | 103.45 | 103.98 | 102.88 | 436,000 |
Jul 25, 2023 | 103.98 | 104.36 | 103.76 | 104.05 | 102.95 | 575,500 |
Jul 24, 2023 | 103.86 | 104.52 | 103.80 | 104.14 | 103.04 | 357,500 |
Jul 21, 2023 | 103.20 | 103.82 | 103.01 | 103.65 | 102.55 | 472,700 |
Jul 20, 2023 | 101.95 | 103.21 | 101.95 | 102.99 | 101.90 | 413,800 |
Jul 19, 2023 | 100.90 | 101.81 | 100.84 | 101.53 | 100.45 | 368,000 |
Jul 18, 2023 | 99.80 | 101.27 | 99.70 | 100.68 | 99.61 | 724,700 |
Jul 17, 2023 | 100.11 | 100.19 | 99.72 | 99.78 | 98.72 | 612,800 |
Jul 14, 2023 | 101.20 | 101.20 | 100.22 | 100.37 | 99.31 | 1,081,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |