Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 17 |
28 Sept 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
27 Sept 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
26 Sept 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
25 Sept 2023 | 165.50 | 165.50 | 162.50 | 162.50 | 162.50 | 15,030 |
22 Sept 2023 | 176.00 | 177.00 | 162.50 | 162.50 | 162.50 | 5,222 |
21 Sept 2023 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | - |
20 Sept 2023 | 176.50 | 176.50 | 176.04 | 176.04 | 176.04 | 45 |
19 Sept 2023 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 538 |
18 Sept 2023 | 174.00 | 174.60 | 174.00 | 174.60 | 174.60 | 27 |
15 Sept 2023 | 176.00 | 176.00 | 173.90 | 173.90 | 173.90 | 106 |
14 Sept 2023 | 177.85 | 186.89 | 177.85 | 180.01 | 180.01 | 1,582 |
13 Sept 2023 | 196.00 | 196.00 | 176.00 | 178.00 | 178.00 | 113 |
12 Sept 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
11 Sept 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5 |
08 Sept 2023 | 199.01 | 199.01 | 190.00 | 190.00 | 190.00 | 52 |
07 Sept 2023 | 198.97 | 198.97 | 198.97 | 198.97 | 198.97 | 159 |
06 Sept 2023 | 205.00 | 205.00 | 194.00 | 198.75 | 198.75 | 2,353 |
05 Sept 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
04 Sept 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
01 Sept 2023 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 11 |
31 Aug 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 62 |
30 Aug 2023 | 207.00 | 207.50 | 206.00 | 206.00 | 206.00 | 59,923 |
29 Aug 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 632 |
28 Aug 2023 | 192.99 | 192.99 | 192.99 | 192.99 | 192.99 | - |
25 Aug 2023 | 188.61 | 192.99 | 188.61 | 192.99 | 192.99 | 189 |
24 Aug 2023 | 194.20 | 194.20 | 190.01 | 190.01 | 190.01 | 22 |
23 Aug 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
22 Aug 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 6 |
21 Aug 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 15 |
18 Aug 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 21 |
17 Aug 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 98 |
16 Aug 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 11 |
15 Aug 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 15 |
14 Aug 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 41 |
11 Aug 2023 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 29 |
10 Aug 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
09 Aug 2023 | 225.00 | 225.00 | 215.00 | 218.00 | 218.00 | 5,030 |
08 Aug 2023 | 210.00 | 225.00 | 208.00 | 222.00 | 222.00 | 4,310 |
07 Aug 2023 | 262.00 | 262.00 | 247.14 | 259.00 | 259.00 | 14,285 |
04 Aug 2023 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
03 Aug 2023 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
02 Aug 2023 | 280.02 | 280.02 | 269.00 | 269.00 | 269.00 | 1,053 |
01 Aug 2023 | 280.01 | 280.02 | 280.01 | 280.02 | 280.02 | 61 |
31 Jul 2023 | 275.00 | 287.70 | 275.00 | 287.70 | 287.70 | 6,330 |
28 Jul 2023 | 266.87 | 266.87 | 266.87 | 266.87 | 266.87 | 10,002 |
27 Jul 2023 | 268.00 | 268.00 | 258.94 | 258.94 | 258.94 | 1,890 |
26 Jul 2023 | 273.63 | 277.00 | 269.99 | 275.00 | 275.00 | 432 |
25 Jul 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 969 |
24 Jul 2023 | 267.98 | 269.35 | 267.98 | 269.35 | 269.35 | 35 |
21 Jul 2023 | 264.34 | 264.34 | 258.00 | 258.00 | 258.00 | 235 |
20 Jul 2023 | 275.00 | 275.00 | 261.00 | 264.34 | 264.34 | 865 |
19 Jul 2023 | 293.00 | 300.00 | 291.50 | 300.00 | 300.00 | 11,697 |
18 Jul 2023 | 279.90 | 279.90 | 278.25 | 278.25 | 278.25 | 392 |
17 Jul 2023 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
14 Jul 2023 | 315.00 | 315.00 | 283.00 | 289.00 | 289.00 | 11,545 |
13 Jul 2023 | 296.20 | 300.00 | 296.00 | 296.60 | 296.60 | 2,303 |
12 Jul 2023 | 265.00 | 300.00 | 265.00 | 298.41 | 298.41 | 1,085 |
11 Jul 2023 | 260.00 | 270.00 | 260.00 | 265.00 | 265.00 | 84 |
10 Jul 2023 | 249.02 | 249.02 | 249.02 | 249.02 | 249.02 | 26 |
07 Jul 2023 | 242.26 | 255.00 | 242.26 | 255.00 | 255.00 | 97 |
06 Jul 2023 | 226.00 | 233.00 | 226.00 | 233.00 | 233.00 | 254 |
05 Jul 2023 | 238.00 | 242.27 | 232.21 | 232.21 | 232.21 | 82 |
04 Jul 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 13 |
03 Jul 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
30 Jun 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
29 Jun 2023 | 223.50 | 223.50 | 222.00 | 222.00 | 222.00 | 110 |
28 Jun 2023 | 214.00 | 214.00 | 210.00 | 212.50 | 212.50 | 535 |
27 Jun 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
26 Jun 2023 | 210.00 | 210.00 | 203.00 | 204.00 | 204.00 | 644 |
23 Jun 2023 | 218.94 | 218.94 | 218.94 | 218.94 | 218.94 | - |
22 Jun 2023 | 220.00 | 220.00 | 218.94 | 218.94 | 218.94 | 214 |
21 Jun 2023 | 206.00 | 215.00 | 203.50 | 215.00 | 215.00 | 1,374 |
20 Jun 2023 | 216.00 | 216.00 | 209.00 | 211.00 | 211.00 | 432 |
19 Jun 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
16 Jun 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
15 Jun 2023 | 235.00 | 235.00 | 220.30 | 221.00 | 221.00 | 1,940 |
14 Jun 2023 | 231.50 | 245.00 | 231.50 | 240.00 | 240.00 | 289 |
13 Jun 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 13 |
12 Jun 2023 | 217.00 | 217.00 | 213.50 | 213.50 | 213.50 | 4,079 |
09 Jun 2023 | 220.00 | 227.00 | 202.00 | 202.00 | 202.00 | 3,130 |
08 Jun 2023 | 190.00 | 235.00 | 190.00 | 226.22 | 226.22 | 6,822 |
07 Jun 2023 | 187.50 | 194.00 | 187.50 | 190.00 | 190.00 | 2,953 |
06 Jun 2023 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 6 |
05 Jun 2023 | 190.00 | 191.00 | 187.50 | 187.50 | 187.50 | 443 |
02 Jun 2023 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | 23 |
01 Jun 2023 | 180.00 | 181.18 | 180.00 | 181.18 | 181.18 | 160 |
31 May 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
30 May 2023 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 541 |
29 May 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
26 May 2023 | 199.42 | 199.42 | 185.00 | 185.00 | 185.00 | 3,042 |
25 May 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 31 |
24 May 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
23 May 2023 | 201.66 | 202.00 | 200.20 | 201.00 | 201.00 | 1,091 |
22 May 2023 | 193.00 | 194.43 | 193.00 | 194.40 | 194.40 | 263 |
19 May 2023 | 200.00 | 200.00 | 187.00 | 187.00 | 187.00 | 257 |
18 May 2023 | 186.00 | 200.00 | 186.00 | 200.00 | 200.00 | 2,821 |
17 May 2023 | 181.00 | 192.00 | 181.00 | 192.00 | 192.00 | 534 |
16 May 2023 | 184.75 | 185.00 | 175.40 | 175.40 | 175.40 | 1,938 |
15 May 2023 | 186.00 | 190.00 | 186.00 | 188.00 | 188.00 | 717 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |