Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 68.10 | 68.79 | 67.57 | 68.06 | 68.06 | 163,298 |
29 Sept 2023 | 70.06 | 70.93 | 68.46 | 68.46 | 68.46 | 251,700 |
28 Sept 2023 | 68.97 | 70.85 | 68.97 | 69.66 | 69.66 | 227,000 |
27 Sept 2023 | 68.62 | 69.67 | 67.48 | 69.46 | 69.46 | 180,800 |
26 Sept 2023 | 68.29 | 68.80 | 67.47 | 67.79 | 67.79 | 376,700 |
25 Sept 2023 | 67.52 | 69.00 | 66.61 | 68.80 | 68.80 | 208,200 |
22 Sept 2023 | 67.90 | 68.84 | 67.42 | 67.61 | 67.61 | 187,100 |
21 Sept 2023 | 68.08 | 68.57 | 66.47 | 67.37 | 67.37 | 228,900 |
20 Sept 2023 | 66.74 | 68.83 | 66.74 | 68.67 | 68.67 | 163,800 |
19 Sept 2023 | 66.58 | 67.95 | 65.91 | 66.75 | 66.75 | 207,700 |
18 Sept 2023 | 64.92 | 66.20 | 64.61 | 65.50 | 65.50 | 179,700 |
15 Sept 2023 | 66.50 | 66.80 | 64.73 | 64.94 | 64.94 | 213,000 |
14 Sept 2023 | 65.74 | 66.61 | 65.05 | 66.50 | 66.50 | 180,600 |
13 Sept 2023 | 65.03 | 66.22 | 64.67 | 65.47 | 65.47 | 228,900 |
12 Sept 2023 | 64.86 | 65.45 | 64.28 | 65.16 | 65.16 | 254,700 |
11 Sept 2023 | 66.34 | 66.34 | 65.20 | 65.20 | 65.20 | 165,300 |
08 Sept 2023 | 65.85 | 66.82 | 64.83 | 66.02 | 66.02 | 184,400 |
07 Sept 2023 | 64.40 | 65.99 | 64.40 | 65.50 | 65.50 | 146,800 |
06 Sept 2023 | 66.00 | 66.81 | 64.21 | 64.78 | 64.78 | 183,400 |
05 Sept 2023 | 65.81 | 66.66 | 65.00 | 66.26 | 66.26 | 185,000 |
01 Sept 2023 | 65.59 | 66.07 | 65.17 | 65.92 | 65.92 | 96,200 |
31 Aug 2023 | 65.80 | 66.83 | 64.90 | 65.35 | 65.35 | 232,000 |
30 Aug 2023 | 65.28 | 67.00 | 64.48 | 66.24 | 66.24 | 191,200 |
29 Aug 2023 | 64.18 | 65.91 | 63.80 | 65.36 | 65.36 | 199,800 |
28 Aug 2023 | 65.06 | 65.31 | 63.37 | 64.06 | 64.06 | 120,800 |
25 Aug 2023 | 63.64 | 65.06 | 63.23 | 64.33 | 64.33 | 126,900 |
24 Aug 2023 | 64.90 | 64.90 | 63.23 | 63.89 | 63.89 | 85,600 |
23 Aug 2023 | 64.27 | 65.00 | 63.69 | 64.48 | 64.48 | 156,400 |
22 Aug 2023 | 63.52 | 64.24 | 62.75 | 63.89 | 63.89 | 100,400 |
21 Aug 2023 | 62.37 | 63.92 | 62.29 | 63.36 | 63.36 | 101,400 |
18 Aug 2023 | 62.19 | 62.59 | 60.79 | 62.58 | 62.58 | 219,900 |
17 Aug 2023 | 61.59 | 62.55 | 61.59 | 62.19 | 62.19 | 284,700 |
16 Aug 2023 | 62.00 | 62.67 | 61.89 | 61.95 | 61.95 | 181,600 |
15 Aug 2023 | 63.49 | 63.62 | 61.88 | 62.01 | 62.01 | 175,500 |
14 Aug 2023 | 63.91 | 64.49 | 62.86 | 64.37 | 64.37 | 149,100 |
11 Aug 2023 | 63.97 | 64.78 | 63.74 | 64.46 | 64.46 | 130,700 |
10 Aug 2023 | 63.47 | 65.99 | 63.40 | 64.84 | 64.84 | 205,100 |
09 Aug 2023 | 64.04 | 64.90 | 62.29 | 63.22 | 63.22 | 394,600 |
08 Aug 2023 | 65.16 | 65.85 | 63.41 | 64.01 | 64.01 | 1,045,800 |
07 Aug 2023 | 67.45 | 67.80 | 65.59 | 66.04 | 66.04 | 280,700 |
04 Aug 2023 | 69.15 | 69.38 | 67.42 | 67.42 | 67.42 | 160,700 |
03 Aug 2023 | 69.65 | 70.59 | 68.14 | 68.49 | 68.49 | 178,900 |
02 Aug 2023 | 70.92 | 71.08 | 69.41 | 69.54 | 69.54 | 321,000 |
01 Aug 2023 | 69.77 | 71.43 | 68.95 | 71.29 | 71.29 | 200,400 |
31 Jul 2023 | 68.92 | 70.47 | 68.92 | 69.11 | 69.11 | 203,100 |
28 Jul 2023 | 69.07 | 70.57 | 67.74 | 68.62 | 68.62 | 213,200 |
27 Jul 2023 | 74.54 | 75.12 | 68.93 | 69.07 | 69.07 | 331,400 |
26 Jul 2023 | 72.54 | 74.84 | 72.53 | 74.45 | 74.45 | 310,900 |
25 Jul 2023 | 71.99 | 73.22 | 71.99 | 72.54 | 72.54 | 332,100 |
24 Jul 2023 | 71.52 | 72.28 | 70.80 | 71.81 | 71.81 | 225,200 |
21 Jul 2023 | 70.92 | 73.58 | 70.80 | 71.40 | 71.40 | 414,400 |
20 Jul 2023 | 74.54 | 74.54 | 67.41 | 68.43 | 68.43 | 761,200 |
19 Jul 2023 | 72.61 | 73.42 | 71.95 | 72.70 | 72.70 | 197,800 |
18 Jul 2023 | 72.03 | 73.56 | 71.71 | 72.43 | 72.43 | 155,100 |
17 Jul 2023 | 70.72 | 73.04 | 70.38 | 72.38 | 72.38 | 357,400 |
14 Jul 2023 | 70.25 | 71.69 | 69.50 | 70.92 | 70.92 | 315,300 |
13 Jul 2023 | 69.17 | 71.47 | 68.61 | 70.25 | 70.25 | 345,400 |
12 Jul 2023 | 71.15 | 71.45 | 67.34 | 68.45 | 68.45 | 535,300 |
11 Jul 2023 | 70.67 | 71.38 | 69.51 | 70.38 | 70.38 | 320,600 |
10 Jul 2023 | 73.33 | 74.08 | 69.53 | 70.00 | 70.00 | 495,200 |
07 Jul 2023 | 74.05 | 74.70 | 73.81 | 73.93 | 73.93 | 182,500 |
06 Jul 2023 | 73.59 | 74.55 | 73.01 | 74.00 | 74.00 | 253,100 |
05 Jul 2023 | 72.97 | 74.37 | 72.62 | 73.82 | 73.82 | 276,100 |
03 Jul 2023 | 73.43 | 73.63 | 72.60 | 73.45 | 73.45 | 261,200 |
30 Jun 2023 | 72.72 | 74.25 | 72.30 | 73.72 | 73.72 | 526,100 |
29 Jun 2023 | 71.39 | 72.76 | 71.22 | 72.28 | 72.28 | 205,300 |
28 Jun 2023 | 70.71 | 71.78 | 69.72 | 71.56 | 71.56 | 486,500 |
27 Jun 2023 | 67.88 | 71.74 | 67.61 | 71.00 | 71.00 | 965,600 |
26 Jun 2023 | 67.79 | 68.96 | 67.42 | 67.65 | 67.65 | 306,100 |
23 Jun 2023 | 69.18 | 69.55 | 67.45 | 67.59 | 67.59 | 500,200 |
22 Jun 2023 | 70.71 | 71.19 | 69.56 | 69.78 | 69.78 | 827,500 |
21 Jun 2023 | 71.78 | 71.78 | 69.90 | 71.14 | 71.14 | 335,600 |
20 Jun 2023 | 71.20 | 72.90 | 71.12 | 72.09 | 72.09 | 315,100 |
16 Jun 2023 | 74.37 | 75.20 | 71.40 | 71.63 | 71.63 | 286,900 |
15 Jun 2023 | 74.55 | 75.26 | 72.77 | 74.32 | 74.32 | 531,200 |
14 Jun 2023 | 75.30 | 76.48 | 74.70 | 74.92 | 74.92 | 223,200 |
13 Jun 2023 | 74.60 | 75.69 | 74.46 | 75.23 | 75.23 | 172,800 |
12 Jun 2023 | 74.57 | 74.85 | 73.53 | 74.15 | 74.15 | 341,200 |
09 Jun 2023 | 74.67 | 75.77 | 74.27 | 74.43 | 74.43 | 180,100 |
08 Jun 2023 | 75.66 | 75.94 | 74.37 | 74.71 | 74.71 | 197,200 |
07 Jun 2023 | 76.50 | 77.99 | 74.83 | 75.60 | 75.60 | 375,900 |
06 Jun 2023 | 77.07 | 77.40 | 75.42 | 76.15 | 76.15 | 394,900 |
05 Jun 2023 | 77.20 | 77.79 | 76.15 | 76.83 | 76.83 | 442,700 |
02 Jun 2023 | 77.39 | 78.32 | 77.00 | 78.13 | 78.13 | 362,300 |
01 Jun 2023 | 77.71 | 78.96 | 77.31 | 77.36 | 77.36 | 391,300 |
31 May 2023 | 78.23 | 79.02 | 77.48 | 77.70 | 77.70 | 360,400 |
30 May 2023 | 79.80 | 80.27 | 78.13 | 78.89 | 78.89 | 709,700 |
26 May 2023 | 78.07 | 79.87 | 78.07 | 79.55 | 79.55 | 471,300 |
25 May 2023 | 77.69 | 78.50 | 77.50 | 77.99 | 77.99 | 321,700 |
24 May 2023 | 77.69 | 78.53 | 77.47 | 77.81 | 77.81 | 396,400 |
23 May 2023 | 75.72 | 77.96 | 75.39 | 77.90 | 77.90 | 575,900 |
22 May 2023 | 72.45 | 76.22 | 71.89 | 75.98 | 75.98 | 588,400 |
19 May 2023 | 70.25 | 72.36 | 70.07 | 71.30 | 71.30 | 315,700 |
18 May 2023 | 71.17 | 71.81 | 69.43 | 69.56 | 69.56 | 319,600 |
17 May 2023 | 71.65 | 72.36 | 71.26 | 71.65 | 71.65 | 752,000 |
16 May 2023 | 71.74 | 72.26 | 70.87 | 71.23 | 71.23 | 310,900 |
15 May 2023 | 71.22 | 72.42 | 71.21 | 71.92 | 71.92 | 631,200 |
12 May 2023 | 71.79 | 71.87 | 69.42 | 71.13 | 71.13 | 674,300 |
11 May 2023 | 71.60 | 72.08 | 70.62 | 71.38 | 71.38 | 607,700 |
10 May 2023 | 74.39 | 74.92 | 71.28 | 71.59 | 71.59 | 625,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |