Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 58.87 | 59.39 | 58.40 | 58.73 | 58.73 | 847,800 |
29 Sept 2023 | 59.38 | 59.68 | 58.78 | 58.86 | 58.86 | 855,700 |
28 Sept 2023 | 58.55 | 59.24 | 58.55 | 59.09 | 59.09 | 851,200 |
27 Sept 2023 | 59.27 | 59.53 | 58.39 | 58.46 | 58.46 | 639,800 |
26 Sept 2023 | 60.05 | 60.35 | 59.18 | 59.25 | 59.25 | 896,900 |
25 Sept 2023 | 59.63 | 60.67 | 59.63 | 60.46 | 60.46 | 634,700 |
22 Sept 2023 | 60.36 | 60.69 | 59.90 | 59.98 | 59.98 | 689,300 |
21 Sept 2023 | 61.32 | 61.38 | 60.18 | 60.20 | 60.20 | 866,100 |
20 Sept 2023 | 61.34 | 62.17 | 61.34 | 61.53 | 61.53 | 825,400 |
19 Sept 2023 | 61.34 | 61.81 | 60.54 | 61.25 | 61.25 | 835,100 |
18 Sept 2023 | 60.49 | 61.87 | 60.34 | 61.33 | 61.33 | 1,068,000 |
15 Sept 2023 | 59.96 | 60.75 | 59.83 | 60.45 | 60.45 | 2,911,700 |
14 Sept 2023 | 60.00 | 60.35 | 59.37 | 59.88 | 59.88 | 973,700 |
13 Sept 2023 | 59.32 | 59.95 | 58.98 | 59.45 | 59.45 | 688,100 |
12 Sept 2023 | 59.23 | 59.74 | 58.66 | 59.55 | 59.55 | 807,000 |
11 Sept 2023 | 59.14 | 59.94 | 58.88 | 59.27 | 59.27 | 774,400 |
08 Sept 2023 | 59.35 | 59.67 | 58.97 | 59.12 | 59.12 | 730,600 |
07 Sept 2023 | 59.73 | 59.99 | 59.04 | 59.33 | 59.33 | 929,500 |
06 Sept 2023 | 60.25 | 60.63 | 59.55 | 59.83 | 59.83 | 874,600 |
05 Sept 2023 | 61.45 | 61.71 | 59.70 | 60.11 | 60.11 | 1,296,900 |
01 Sept 2023 | 62.27 | 62.98 | 62.22 | 62.34 | 62.34 | 704,600 |
31 Aug 2023 | 62.00 | 62.54 | 61.94 | 62.13 | 62.13 | 771,200 |
30 Aug 2023 | 62.27 | 62.94 | 62.26 | 62.37 | 62.37 | 535,500 |
29 Aug 2023 | 61.84 | 62.32 | 61.08 | 62.32 | 62.32 | 483,800 |
28 Aug 2023 | 61.32 | 61.83 | 61.26 | 61.81 | 61.81 | 468,200 |
25 Aug 2023 | 61.70 | 61.86 | 60.21 | 61.00 | 61.00 | 837,800 |
24 Aug 2023 | 61.53 | 62.06 | 61.24 | 61.25 | 61.25 | 702,000 |
23 Aug 2023 | 60.94 | 61.74 | 60.86 | 61.66 | 61.66 | 660,900 |
22 Aug 2023 | 62.01 | 62.37 | 60.67 | 60.99 | 60.99 | 839,300 |
21 Aug 2023 | 63.07 | 63.20 | 61.40 | 62.21 | 62.21 | 780,900 |
18 Aug 2023 | 62.59 | 63.52 | 62.42 | 63.00 | 63.00 | 1,190,800 |
17 Aug 2023 | 63.10 | 64.34 | 62.64 | 62.73 | 62.73 | 2,015,000 |
16 Aug 2023 | 59.30 | 62.99 | 58.21 | 62.69 | 62.69 | 3,310,700 |
15 Aug 2023 | 57.35 | 57.54 | 56.99 | 57.46 | 57.46 | 972,000 |
14 Aug 2023 | 58.04 | 58.17 | 57.51 | 57.65 | 57.65 | 663,000 |
11 Aug 2023 | 57.85 | 58.00 | 57.15 | 57.93 | 57.93 | 818,500 |
10 Aug 2023 | 59.09 | 59.15 | 57.51 | 57.82 | 57.82 | 1,145,900 |
09 Aug 2023 | 58.77 | 59.01 | 58.40 | 58.90 | 58.90 | 790,700 |
08 Aug 2023 | 59.44 | 59.63 | 58.62 | 58.75 | 58.75 | 624,700 |
07 Aug 2023 | 59.88 | 60.18 | 59.21 | 59.86 | 59.86 | 469,100 |
04 Aug 2023 | 59.66 | 60.24 | 59.54 | 59.83 | 59.83 | 561,200 |
03 Aug 2023 | 59.69 | 60.09 | 59.47 | 59.63 | 59.63 | 764,700 |
02 Aug 2023 | 59.82 | 60.53 | 59.28 | 59.90 | 59.90 | 527,600 |
01 Aug 2023 | 59.50 | 60.94 | 59.41 | 60.44 | 60.44 | 808,100 |
31 Jul 2023 | 60.62 | 60.62 | 59.46 | 59.76 | 59.76 | 887,900 |
28 Jul 2023 | 61.27 | 61.48 | 60.47 | 60.62 | 60.62 | 613,700 |
27 Jul 2023 | 62.25 | 62.25 | 60.67 | 60.84 | 60.84 | 519,600 |
26 Jul 2023 | 62.06 | 62.24 | 61.74 | 62.03 | 62.03 | 475,100 |
25 Jul 2023 | 61.57 | 62.00 | 61.24 | 62.00 | 62.00 | 572,500 |
24 Jul 2023 | 61.97 | 62.19 | 61.78 | 61.90 | 61.90 | 901,500 |
21 Jul 2023 | 62.00 | 62.32 | 61.62 | 61.97 | 61.97 | 955,700 |
20 Jul 2023 | 61.74 | 61.83 | 61.05 | 61.70 | 61.70 | 484,700 |
19 Jul 2023 | 60.41 | 61.94 | 60.36 | 61.46 | 61.46 | 1,270,100 |
18 Jul 2023 | 60.90 | 61.28 | 59.79 | 60.18 | 60.18 | 606,300 |
17 Jul 2023 | 60.12 | 61.49 | 59.86 | 60.98 | 60.98 | 720,100 |
14 Jul 2023 | 60.97 | 61.04 | 60.04 | 60.13 | 60.13 | 782,800 |
13 Jul 2023 | 61.48 | 61.55 | 61.08 | 61.11 | 61.11 | 729,600 |
12 Jul 2023 | 61.36 | 61.49 | 60.96 | 61.41 | 61.41 | 559,200 |
11 Jul 2023 | 60.92 | 61.30 | 60.59 | 60.97 | 60.97 | 551,000 |
10 Jul 2023 | 60.09 | 60.81 | 60.09 | 60.71 | 60.71 | 639,200 |
07 Jul 2023 | 59.85 | 61.08 | 59.42 | 60.38 | 60.38 | 1,180,000 |
06 Jul 2023 | 60.20 | 60.49 | 59.50 | 59.75 | 59.75 | 1,163,300 |
05 Jul 2023 | 60.71 | 60.74 | 60.10 | 60.43 | 60.43 | 1,156,800 |
03 Jul 2023 | 60.14 | 60.91 | 60.10 | 60.86 | 60.86 | 527,800 |
30 Jun 2023 | 60.35 | 60.77 | 59.76 | 60.24 | 60.24 | 1,379,400 |
29 Jun 2023 | 59.63 | 60.26 | 59.63 | 60.05 | 60.05 | 1,121,800 |
28 Jun 2023 | 59.17 | 59.85 | 58.75 | 59.65 | 59.65 | 1,335,600 |
27 Jun 2023 | 57.82 | 59.64 | 57.82 | 59.39 | 59.39 | 782,200 |
26 Jun 2023 | 57.73 | 58.24 | 57.40 | 57.84 | 57.84 | 745,700 |
23 Jun 2023 | 56.86 | 58.03 | 56.73 | 57.77 | 57.77 | 2,200,600 |
22 Jun 2023 | 56.48 | 56.88 | 55.86 | 56.86 | 56.86 | 930,400 |
21 Jun 2023 | 54.62 | 56.31 | 54.58 | 56.22 | 56.22 | 843,200 |
20 Jun 2023 | 55.38 | 55.61 | 54.68 | 54.83 | 54.83 | 1,618,200 |
16 Jun 2023 | 56.79 | 57.03 | 55.88 | 56.31 | 56.31 | 1,654,900 |
15 Jun 2023 | 56.30 | 56.92 | 56.19 | 56.85 | 56.85 | 777,300 |
14 Jun 2023 | 56.37 | 56.88 | 56.18 | 56.41 | 56.41 | 851,200 |
13 Jun 2023 | 55.45 | 56.20 | 55.15 | 56.19 | 56.19 | 885,500 |
12 Jun 2023 | 55.41 | 55.56 | 54.93 | 55.41 | 55.41 | 647,600 |
09 Jun 2023 | 55.97 | 56.00 | 55.17 | 55.21 | 55.21 | 584,300 |
08 Jun 2023 | 56.13 | 56.31 | 55.61 | 56.01 | 56.01 | 589,100 |
07 Jun 2023 | 55.94 | 56.69 | 55.69 | 56.06 | 56.06 | 925,800 |
06 Jun 2023 | 56.72 | 57.07 | 56.37 | 56.75 | 56.75 | 530,300 |
05 Jun 2023 | 56.56 | 57.08 | 56.32 | 56.75 | 56.75 | 646,500 |
02 Jun 2023 | 56.24 | 57.17 | 55.45 | 57.15 | 57.15 | 904,300 |
01 Jun 2023 | 55.18 | 55.88 | 55.01 | 55.65 | 55.65 | 1,349,000 |
31 May 2023 | 55.52 | 55.87 | 54.93 | 55.29 | 55.29 | 1,181,200 |
30 May 2023 | 56.49 | 56.85 | 55.08 | 55.63 | 55.63 | 972,100 |
26 May 2023 | 55.39 | 56.74 | 55.39 | 56.70 | 56.70 | 956,300 |
25 May 2023 | 55.63 | 55.94 | 55.12 | 55.49 | 55.49 | 674,100 |
24 May 2023 | 55.56 | 56.28 | 55.32 | 55.86 | 55.86 | 824,700 |
23 May 2023 | 56.86 | 57.05 | 55.59 | 55.82 | 55.82 | 905,100 |
22 May 2023 | 57.34 | 57.73 | 57.04 | 57.43 | 57.43 | 817,800 |
19 May 2023 | 58.19 | 58.19 | 56.93 | 57.20 | 57.20 | 575,700 |
18 May 2023 | 58.01 | 58.20 | 56.92 | 57.98 | 57.98 | 891,300 |
17 May 2023 | 58.54 | 58.65 | 57.93 | 58.21 | 58.21 | 852,700 |
16 May 2023 | 59.33 | 59.33 | 58.25 | 58.32 | 58.32 | 750,500 |
15 May 2023 | 60.12 | 60.12 | 59.40 | 59.57 | 59.57 | 782,300 |
12 May 2023 | 60.55 | 61.17 | 59.25 | 60.27 | 60.27 | 1,077,500 |
11 May 2023 | 60.04 | 60.87 | 59.29 | 60.08 | 60.08 | 1,324,000 |
10 May 2023 | 61.70 | 62.38 | 57.78 | 59.65 | 59.65 | 2,349,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |