Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 70.50 | 70.74 | 69.53 | 69.66 | 69.66 | 3,077,771 |
21 Sept 2023 | 71.79 | 71.89 | 70.04 | 70.18 | 70.18 | 3,012,200 |
20 Sept 2023 | 73.36 | 73.53 | 71.92 | 71.95 | 71.95 | 3,286,600 |
19 Sept 2023 | 72.25 | 73.24 | 71.72 | 73.02 | 73.02 | 2,971,500 |
18 Sept 2023 | 72.34 | 73.11 | 71.73 | 72.94 | 72.94 | 4,076,400 |
15 Sept 2023 | 73.88 | 74.53 | 73.13 | 73.20 | 73.20 | 3,985,600 |
14 Sept 2023 | 73.71 | 74.60 | 73.08 | 74.02 | 74.02 | 2,810,600 |
13 Sept 2023 | 73.01 | 73.53 | 72.76 | 73.17 | 73.17 | 3,031,400 |
12 Sept 2023 | 74.47 | 74.94 | 73.06 | 73.37 | 73.37 | 3,237,900 |
11 Sept 2023 | 74.01 | 75.39 | 73.99 | 74.87 | 74.87 | 3,103,400 |
08 Sept 2023 | 76.00 | 76.00 | 73.94 | 74.07 | 74.07 | 3,779,700 |
07 Sept 2023 | 77.03 | 77.41 | 75.88 | 76.09 | 76.09 | 3,275,700 |
06 Sept 2023 | 76.14 | 77.16 | 75.78 | 76.96 | 76.96 | 3,396,300 |
05 Sept 2023 | 76.27 | 76.40 | 75.34 | 75.97 | 75.97 | 4,630,200 |
01 Sept 2023 | 77.18 | 77.20 | 75.85 | 76.38 | 76.38 | 2,388,900 |
31 Aug 2023 | 77.79 | 78.04 | 76.42 | 76.47 | 76.47 | 2,739,500 |
30 Aug 2023 | 77.88 | 78.62 | 77.76 | 77.82 | 77.82 | 2,263,000 |
29 Aug 2023 | 76.26 | 77.88 | 76.03 | 77.83 | 77.83 | 3,265,300 |
28 Aug 2023 | 77.24 | 77.50 | 75.52 | 76.03 | 76.03 | 2,793,400 |
25 Aug 2023 | 75.31 | 76.26 | 74.90 | 76.17 | 76.17 | 2,112,800 |
24 Aug 2023 | 76.25 | 76.49 | 74.96 | 75.01 | 75.01 | 2,793,700 |
23 Aug 2023 | 76.22 | 76.46 | 75.35 | 75.90 | 75.90 | 3,556,200 |
22 Aug 2023 | 76.03 | 76.42 | 75.56 | 75.97 | 75.97 | 3,441,000 |
21 Aug 2023 | 76.83 | 76.97 | 75.67 | 76.33 | 76.33 | 3,315,600 |
18 Aug 2023 | 76.50 | 77.19 | 76.03 | 76.58 | 76.58 | 3,156,500 |
17 Aug 2023 | 78.75 | 78.78 | 76.70 | 76.83 | 76.83 | 2,980,500 |
16 Aug 2023 | 79.22 | 79.98 | 78.71 | 78.79 | 78.79 | 4,524,300 |
15 Aug 2023 | 80.47 | 80.80 | 79.77 | 79.86 | 79.86 | 4,122,300 |
14 Aug 2023 | 79.30 | 80.63 | 79.29 | 80.53 | 80.53 | 4,097,300 |
11 Aug 2023 | 78.00 | 79.58 | 77.90 | 79.41 | 79.41 | 3,898,300 |
10 Aug 2023 | 78.00 | 79.08 | 77.94 | 78.28 | 78.28 | 3,015,800 |
09 Aug 2023 | 78.44 | 79.24 | 77.69 | 77.97 | 77.97 | 3,159,300 |
08 Aug 2023 | 79.00 | 79.00 | 77.16 | 78.59 | 78.59 | 4,598,000 |
07 Aug 2023 | 79.94 | 80.62 | 79.48 | 79.84 | 79.84 | 2,612,100 |
04 Aug 2023 | 79.69 | 80.37 | 79.33 | 79.55 | 79.55 | 3,309,200 |
03 Aug 2023 | 80.17 | 80.64 | 79.30 | 80.00 | 80.00 | 3,131,100 |
02 Aug 2023 | 81.45 | 81.98 | 80.29 | 80.38 | 80.38 | 3,495,400 |
01 Aug 2023 | 81.50 | 82.10 | 81.05 | 82.05 | 82.05 | 3,753,300 |
31 Jul 2023 | 84.35 | 84.50 | 81.82 | 82.07 | 82.07 | 4,302,800 |
28 Jul 2023 | 82.94 | 84.81 | 82.10 | 83.74 | 83.74 | 5,128,500 |
27 Jul 2023 | 87.00 | 87.24 | 82.57 | 82.67 | 82.67 | 11,588,700 |
26 Jul 2023 | 91.27 | 91.94 | 90.88 | 91.63 | 91.63 | 3,264,100 |
25 Jul 2023 | 91.39 | 92.20 | 91.20 | 91.68 | 91.68 | 2,509,600 |
24 Jul 2023 | 92.76 | 92.93 | 91.35 | 91.40 | 91.40 | 2,860,100 |
21 Jul 2023 | 92.56 | 92.95 | 91.87 | 92.57 | 92.57 | 2,048,700 |
20 Jul 2023 | 91.44 | 93.34 | 91.40 | 92.65 | 92.65 | 2,337,000 |
19 Jul 2023 | 92.91 | 93.50 | 90.96 | 91.62 | 91.62 | 2,212,200 |
18 Jul 2023 | 92.29 | 92.33 | 91.46 | 91.99 | 91.99 | 2,299,500 |
17 Jul 2023 | 92.90 | 93.54 | 92.29 | 92.65 | 92.65 | 1,591,100 |
14 Jul 2023 | 93.36 | 94.34 | 92.61 | 93.38 | 93.38 | 2,599,400 |
13 Jul 2023 | 93.61 | 93.87 | 92.65 | 93.09 | 93.09 | 2,456,300 |
12 Jul 2023 | 93.29 | 93.48 | 92.27 | 93.10 | 93.10 | 2,620,000 |
11 Jul 2023 | 91.67 | 92.61 | 91.61 | 92.44 | 92.44 | 1,859,100 |
10 Jul 2023 | 90.52 | 92.17 | 90.36 | 91.64 | 91.64 | 3,119,700 |
07 Jul 2023 | 90.02 | 91.01 | 89.65 | 90.26 | 90.26 | 4,082,700 |
06 Jul 2023 | 90.00 | 90.88 | 89.39 | 90.46 | 90.46 | 2,289,400 |
05 Jul 2023 | 91.03 | 91.65 | 90.08 | 90.96 | 90.96 | 2,370,800 |
03 Jul 2023 | 93.62 | 93.67 | 90.76 | 91.49 | 91.49 | 1,725,500 |
30 Jun 2023 | 93.27 | 94.87 | 93.13 | 94.33 | 94.33 | 4,479,400 |
29 Jun 2023 | 90.41 | 92.06 | 90.26 | 92.02 | 92.02 | 2,710,800 |
28 Jun 2023 | 90.05 | 90.64 | 89.69 | 90.44 | 90.44 | 1,512,400 |
27 Jun 2023 | 90.15 | 90.40 | 89.09 | 90.19 | 90.19 | 2,005,400 |
26 Jun 2023 | 90.25 | 90.39 | 88.66 | 89.49 | 89.49 | 1,945,400 |
23 Jun 2023 | 90.67 | 91.01 | 90.18 | 90.34 | 90.34 | 3,346,100 |
22 Jun 2023 | 91.30 | 91.38 | 90.55 | 91.33 | 91.33 | 1,889,200 |
21 Jun 2023 | 91.52 | 92.25 | 90.33 | 91.09 | 91.09 | 2,177,200 |
20 Jun 2023 | 90.07 | 92.06 | 89.57 | 91.91 | 91.91 | 2,694,500 |
16 Jun 2023 | 91.98 | 92.93 | 91.62 | 91.94 | 91.94 | 6,597,700 |
15 Jun 2023 | 90.20 | 91.64 | 89.13 | 91.29 | 91.29 | 3,577,700 |
14 Jun 2023 | 89.77 | 92.49 | 89.40 | 90.53 | 90.53 | 5,316,900 |
13 Jun 2023 | 85.75 | 87.50 | 85.72 | 87.40 | 87.40 | 2,615,200 |
12 Jun 2023 | 83.79 | 85.79 | 83.61 | 85.57 | 85.57 | 2,581,900 |
09 Jun 2023 | 84.55 | 84.55 | 83.24 | 84.10 | 84.10 | 2,150,000 |
08 Jun 2023 | 83.48 | 84.32 | 83.04 | 83.96 | 83.96 | 1,562,300 |
07 Jun 2023 | 85.36 | 85.47 | 82.69 | 83.48 | 83.48 | 2,255,200 |
06 Jun 2023 | 86.43 | 86.76 | 84.85 | 85.18 | 85.18 | 1,782,300 |
05 Jun 2023 | 84.94 | 85.97 | 84.94 | 85.94 | 85.94 | 1,695,500 |
02 Jun 2023 | 85.62 | 85.88 | 84.80 | 85.34 | 85.34 | 2,042,800 |
01 Jun 2023 | 84.06 | 85.24 | 82.98 | 85.23 | 85.23 | 2,548,500 |
31 May 2023 | 81.89 | 84.72 | 81.30 | 84.23 | 84.23 | 6,117,600 |
30 May 2023 | 82.21 | 82.30 | 81.03 | 81.41 | 81.41 | 2,768,500 |
26 May 2023 | 81.54 | 82.10 | 81.30 | 82.01 | 82.01 | 2,308,600 |
25 May 2023 | 84.00 | 84.01 | 80.94 | 81.65 | 81.65 | 3,438,800 |
24 May 2023 | 84.23 | 84.44 | 83.58 | 83.84 | 83.84 | 2,012,600 |
23 May 2023 | 88.52 | 89.14 | 84.05 | 84.74 | 84.74 | 3,061,600 |
22 May 2023 | 87.82 | 89.40 | 87.64 | 89.16 | 89.16 | 1,812,300 |
19 May 2023 | 87.76 | 88.31 | 87.20 | 87.93 | 87.93 | 3,004,300 |
18 May 2023 | 87.94 | 88.14 | 86.59 | 87.41 | 87.41 | 2,893,900 |
17 May 2023 | 88.70 | 88.96 | 86.26 | 87.66 | 87.66 | 2,414,100 |
16 May 2023 | 88.79 | 89.12 | 88.43 | 88.66 | 88.66 | 1,407,900 |
15 May 2023 | 89.12 | 89.72 | 88.51 | 88.92 | 88.92 | 2,291,500 |
12 May 2023 | 88.74 | 89.25 | 88.39 | 89.18 | 89.18 | 1,565,400 |
11 May 2023 | 89.05 | 89.35 | 88.23 | 88.78 | 88.78 | 1,744,500 |
10 May 2023 | 89.22 | 89.58 | 87.80 | 88.85 | 88.85 | 2,398,300 |
09 May 2023 | 88.68 | 89.17 | 88.35 | 88.70 | 88.70 | 1,585,300 |
08 May 2023 | 88.22 | 89.18 | 87.95 | 89.02 | 89.02 | 2,148,200 |
05 May 2023 | 88.51 | 88.85 | 87.79 | 88.74 | 88.74 | 1,567,400 |
04 May 2023 | 87.50 | 88.68 | 87.26 | 87.90 | 87.90 | 1,797,700 |
03 May 2023 | 88.69 | 89.26 | 87.93 | 88.10 | 88.10 | 2,153,800 |
02 May 2023 | 87.99 | 88.89 | 87.42 | 87.81 | 87.81 | 3,085,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |