Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 58.62 | 59.64 | 58.01 | 58.56 | 58.56 | 12,956,500 |
29 Sept 2023 | 58.85 | 59.33 | 58.07 | 58.46 | 58.46 | 10,544,900 |
28 Sept 2023 | 57.41 | 58.46 | 57.02 | 58.18 | 58.18 | 11,387,600 |
27 Sept 2023 | 59.05 | 59.57 | 56.53 | 57.34 | 57.34 | 19,171,000 |
26 Sept 2023 | 58.30 | 59.22 | 58.23 | 58.93 | 58.93 | 11,111,900 |
25 Sept 2023 | 57.54 | 58.90 | 57.51 | 58.86 | 58.86 | 11,493,800 |
22 Sept 2023 | 59.02 | 59.19 | 57.83 | 57.88 | 57.88 | 12,756,700 |
21 Sept 2023 | 59.95 | 60.31 | 58.61 | 58.62 | 58.62 | 15,343,900 |
20 Sept 2023 | 62.56 | 62.62 | 60.83 | 60.86 | 60.86 | 11,138,900 |
19 Sept 2023 | 62.10 | 62.42 | 61.45 | 62.19 | 62.19 | 11,441,800 |
18 Sept 2023 | 63.35 | 63.51 | 62.75 | 62.94 | 62.94 | 14,050,000 |
15 Sept 2023 | 64.66 | 65.73 | 63.91 | 64.21 | 64.21 | 21,818,700 |
14 Sept 2023 | 63.89 | 64.60 | 63.31 | 64.44 | 64.44 | 14,564,700 |
13 Sept 2023 | 62.81 | 63.32 | 62.17 | 62.84 | 62.84 | 9,426,600 |
12 Sept 2023 | 61.88 | 63.69 | 61.76 | 62.81 | 62.81 | 12,224,300 |
11 Sept 2023 | 61.73 | 62.26 | 61.27 | 61.93 | 61.93 | 12,280,100 |
08 Sept 2023 | 61.58 | 61.81 | 60.31 | 60.98 | 60.98 | 15,367,400 |
07 Sept 2023 | 62.00 | 62.09 | 61.12 | 61.65 | 61.65 | 12,712,700 |
06 Sept 2023 | 63.12 | 63.84 | 62.68 | 62.80 | 62.80 | 13,621,300 |
05 Sept 2023 | 63.38 | 64.18 | 63.03 | 63.74 | 63.74 | 12,739,100 |
01 Sept 2023 | 63.13 | 63.65 | 62.73 | 63.57 | 63.57 | 11,709,600 |
31 Aug 2023 | 62.72 | 63.41 | 62.45 | 62.51 | 62.51 | 13,840,200 |
30 Aug 2023 | 62.38 | 63.47 | 62.12 | 63.42 | 63.42 | 12,041,000 |
29 Aug 2023 | 61.63 | 62.74 | 61.53 | 62.50 | 62.50 | 11,627,600 |
28 Aug 2023 | 61.59 | 61.96 | 61.03 | 61.67 | 61.67 | 10,459,300 |
25 Aug 2023 | 60.99 | 61.60 | 60.08 | 61.19 | 61.19 | 11,150,100 |
24 Aug 2023 | 61.69 | 61.92 | 60.62 | 60.71 | 60.71 | 12,846,900 |
23 Aug 2023 | 61.28 | 62.37 | 60.93 | 61.76 | 61.76 | 13,105,400 |
22 Aug 2023 | 59.92 | 61.31 | 59.61 | 60.98 | 60.98 | 17,364,200 |
21 Aug 2023 | 59.46 | 59.77 | 58.75 | 59.51 | 59.51 | 14,133,700 |
18 Aug 2023 | 57.39 | 59.80 | 57.29 | 59.42 | 59.42 | 19,020,500 |
17 Aug 2023 | 59.01 | 59.19 | 58.15 | 58.60 | 58.60 | 20,616,700 |
16 Aug 2023 | 59.44 | 60.19 | 59.26 | 59.68 | 59.68 | 16,592,700 |
15 Aug 2023 | 62.76 | 62.77 | 59.40 | 59.47 | 59.47 | 32,003,500 |
14 Aug 2023 | 62.15 | 63.44 | 61.68 | 63.27 | 63.27 | 22,668,000 |
11 Aug 2023 | 62.27 | 62.50 | 61.47 | 61.54 | 61.54 | 12,393,700 |
10 Aug 2023 | 62.60 | 63.05 | 62.08 | 62.79 | 62.79 | 13,119,100 |
09 Aug 2023 | 63.10 | 63.39 | 61.93 | 62.02 | 62.02 | 13,788,700 |
08 Aug 2023 | 63.77 | 63.99 | 62.49 | 63.19 | 63.19 | 17,683,700 |
07 Aug 2023 | 63.02 | 64.75 | 62.20 | 64.42 | 64.42 | 23,738,000 |
04 Aug 2023 | 64.80 | 64.97 | 62.66 | 62.75 | 62.75 | 25,230,100 |
03 Aug 2023 | 66.70 | 66.93 | 64.10 | 64.18 | 64.18 | 51,260,800 |
02 Aug 2023 | 74.38 | 74.99 | 72.50 | 73.20 | 73.20 | 24,567,800 |
01 Aug 2023 | 76.19 | 76.28 | 74.56 | 75.53 | 75.53 | 14,608,700 |
31 Jul 2023 | 74.90 | 76.54 | 74.74 | 75.82 | 75.82 | 15,661,100 |
28 Jul 2023 | 73.04 | 74.19 | 72.96 | 73.98 | 73.98 | 10,182,300 |
27 Jul 2023 | 74.33 | 75.06 | 71.81 | 72.03 | 72.03 | 11,836,600 |
26 Jul 2023 | 72.89 | 73.76 | 72.41 | 73.43 | 73.43 | 11,332,500 |
25 Jul 2023 | 73.68 | 74.30 | 72.94 | 72.96 | 72.96 | 8,536,000 |
24 Jul 2023 | 73.04 | 73.97 | 73.01 | 73.69 | 73.69 | 8,845,400 |
21 Jul 2023 | 72.73 | 73.62 | 71.83 | 72.99 | 72.99 | 25,508,500 |
20 Jul 2023 | 72.82 | 74.68 | 72.80 | 73.02 | 73.02 | 14,221,100 |
19 Jul 2023 | 74.47 | 75.04 | 73.90 | 74.22 | 74.22 | 12,167,200 |
18 Jul 2023 | 73.48 | 74.41 | 73.26 | 74.37 | 74.37 | 11,915,000 |
17 Jul 2023 | 72.52 | 73.78 | 71.96 | 73.49 | 73.49 | 13,168,800 |
14 Jul 2023 | 72.66 | 72.98 | 71.92 | 72.10 | 72.10 | 12,192,500 |
13 Jul 2023 | 71.37 | 72.74 | 71.00 | 72.39 | 72.39 | 14,536,300 |
12 Jul 2023 | 71.72 | 71.87 | 70.28 | 70.59 | 70.59 | 14,458,500 |
11 Jul 2023 | 69.64 | 70.73 | 69.41 | 70.62 | 70.62 | 14,799,000 |
10 Jul 2023 | 66.80 | 69.36 | 66.69 | 69.28 | 69.28 | 14,872,000 |
07 Jul 2023 | 66.19 | 67.66 | 65.98 | 66.79 | 66.79 | 12,313,900 |
06 Jul 2023 | 67.71 | 67.85 | 65.63 | 66.14 | 66.14 | 17,447,500 |
05 Jul 2023 | 68.04 | 68.90 | 67.00 | 68.85 | 68.85 | 13,980,600 |
03 Jul 2023 | 67.12 | 68.63 | 66.84 | 68.10 | 68.10 | 8,617,900 |
30 Jun 2023 | 66.09 | 66.97 | 65.75 | 66.73 | 66.73 | 16,894,000 |
29 Jun 2023 | 66.30 | 67.34 | 65.62 | 65.86 | 65.86 | 14,894,200 |
28 Jun 2023 | 66.05 | 66.48 | 65.62 | 66.03 | 66.03 | 15,390,600 |
27 Jun 2023 | 66.87 | 67.10 | 65.78 | 66.23 | 66.23 | 16,371,200 |
26 Jun 2023 | 66.87 | 67.58 | 66.41 | 66.44 | 66.44 | 12,224,400 |
23 Jun 2023 | 67.42 | 68.16 | 65.85 | 66.94 | 66.94 | 27,616,200 |
22 Jun 2023 | 67.52 | 68.64 | 67.06 | 68.57 | 68.57 | 16,872,500 |
21 Jun 2023 | 68.94 | 69.02 | 67.22 | 68.19 | 68.19 | 23,910,600 |
20 Jun 2023 | 67.13 | 69.20 | 66.78 | 68.89 | 68.89 | 31,379,200 |
16 Jun 2023 | 65.95 | 67.15 | 65.22 | 66.43 | 66.43 | 29,690,500 |
15 Jun 2023 | 63.12 | 66.21 | 62.63 | 65.85 | 65.85 | 21,527,700 |
14 Jun 2023 | 64.14 | 65.10 | 63.03 | 63.60 | 63.60 | 24,028,100 |
13 Jun 2023 | 63.55 | 64.24 | 63.13 | 63.56 | 63.56 | 19,963,400 |
12 Jun 2023 | 63.60 | 64.26 | 63.12 | 63.73 | 63.73 | 15,945,400 |
09 Jun 2023 | 64.00 | 64.06 | 62.43 | 63.49 | 63.49 | 17,140,800 |
08 Jun 2023 | 64.20 | 64.69 | 63.99 | 64.24 | 64.24 | 13,568,500 |
07 Jun 2023 | 65.25 | 65.32 | 63.55 | 64.04 | 64.04 | 15,511,900 |
06 Jun 2023 | 64.43 | 65.18 | 64.23 | 65.02 | 65.02 | 13,039,200 |
05 Jun 2023 | 64.07 | 64.98 | 63.51 | 64.51 | 64.51 | 13,498,300 |
02 Jun 2023 | 63.74 | 64.39 | 63.56 | 63.96 | 63.96 | 16,423,200 |
01 Jun 2023 | 62.41 | 63.61 | 61.83 | 63.05 | 63.05 | 16,686,200 |
31 May 2023 | 61.84 | 63.22 | 61.17 | 61.99 | 61.99 | 27,790,800 |
30 May 2023 | 61.04 | 62.19 | 59.55 | 62.05 | 62.05 | 21,356,700 |
26 May 2023 | 59.50 | 60.61 | 58.95 | 60.22 | 60.22 | 20,632,500 |
25 May 2023 | 61.74 | 61.74 | 59.31 | 59.37 | 59.37 | 24,461,300 |
24 May 2023 | 61.65 | 62.22 | 61.23 | 61.80 | 61.80 | 14,790,300 |
23 May 2023 | 63.03 | 63.30 | 61.84 | 62.00 | 62.00 | 16,815,500 |
22 May 2023 | 60.95 | 63.15 | 60.65 | 63.03 | 63.03 | 20,220,600 |
19 May 2023 | 61.90 | 61.95 | 60.71 | 60.92 | 60.92 | 19,362,800 |
18 May 2023 | 61.46 | 61.65 | 60.46 | 61.27 | 61.27 | 19,820,500 |
17 May 2023 | 61.15 | 61.72 | 60.40 | 61.46 | 61.46 | 19,938,700 |
16 May 2023 | 61.80 | 61.97 | 60.75 | 60.80 | 60.80 | 17,517,500 |
15 May 2023 | 61.75 | 62.73 | 61.58 | 62.25 | 62.25 | 20,633,500 |
12 May 2023 | 64.10 | 64.18 | 61.31 | 61.69 | 61.69 | 28,654,300 |
11 May 2023 | 63.45 | 64.38 | 62.64 | 64.18 | 64.18 | 27,903,300 |
10 May 2023 | 66.50 | 66.59 | 62.78 | 63.38 | 63.38 | 46,309,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |