Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 68.12 | 68.54 | 67.29 | 67.36 | 67.36 | 91,019 |
21 Sept 2023 | 69.02 | 69.02 | 67.89 | 68.12 | 68.12 | 132,400 |
20 Sept 2023 | 70.47 | 71.16 | 69.61 | 69.61 | 69.61 | 69,300 |
19 Sept 2023 | 69.94 | 70.78 | 69.54 | 70.17 | 70.17 | 110,100 |
18 Sept 2023 | 69.83 | 71.09 | 69.83 | 69.93 | 69.93 | 143,500 |
15 Sept 2023 | 71.15 | 71.50 | 69.18 | 69.93 | 69.93 | 920,700 |
14 Sept 2023 | 70.54 | 71.27 | 70.01 | 70.67 | 70.67 | 135,800 |
13 Sept 2023 | 70.75 | 71.40 | 68.74 | 69.85 | 69.85 | 157,600 |
12 Sept 2023 | 71.13 | 71.61 | 70.69 | 70.88 | 70.88 | 151,800 |
11 Sept 2023 | 71.90 | 72.24 | 71.21 | 71.31 | 71.31 | 112,600 |
08 Sept 2023 | 71.79 | 72.32 | 71.18 | 71.56 | 71.56 | 170,800 |
07 Sept 2023 | 72.43 | 72.47 | 71.32 | 71.80 | 71.80 | 153,400 |
06 Sept 2023 | 73.10 | 74.19 | 71.92 | 72.51 | 72.51 | 161,500 |
05 Sept 2023 | 75.66 | 75.81 | 71.30 | 72.72 | 72.72 | 286,600 |
01 Sept 2023 | 75.98 | 77.10 | 75.49 | 76.40 | 76.40 | 144,200 |
31 Aug 2023 | 75.50 | 75.81 | 74.47 | 75.03 | 75.03 | 535,700 |
30 Aug 2023 | 74.36 | 76.03 | 73.25 | 75.23 | 75.23 | 239,100 |
29 Aug 2023 | 72.77 | 74.75 | 72.14 | 74.37 | 74.37 | 372,700 |
28 Aug 2023 | 72.23 | 72.98 | 71.83 | 72.59 | 72.59 | 245,400 |
25 Aug 2023 | 71.80 | 72.53 | 70.75 | 71.91 | 71.91 | 156,100 |
24 Aug 2023 | 72.33 | 72.57 | 71.16 | 71.50 | 71.50 | 168,000 |
23 Aug 2023 | 71.65 | 73.54 | 71.60 | 72.52 | 72.52 | 238,000 |
22 Aug 2023 | 71.09 | 71.88 | 70.68 | 71.40 | 71.40 | 177,900 |
21 Aug 2023 | 70.56 | 71.79 | 70.44 | 70.89 | 70.89 | 141,900 |
18 Aug 2023 | 69.85 | 70.80 | 69.85 | 70.56 | 70.56 | 131,300 |
17 Aug 2023 | 72.60 | 72.93 | 70.21 | 70.42 | 70.42 | 107,000 |
16 Aug 2023 | 73.20 | 74.13 | 72.41 | 72.58 | 72.58 | 107,100 |
15 Aug 2023 | 72.56 | 73.32 | 72.27 | 73.24 | 73.24 | 153,400 |
14 Aug 2023 | 72.21 | 72.49 | 71.30 | 72.42 | 72.42 | 200,400 |
11 Aug 2023 | 72.70 | 72.87 | 72.09 | 72.27 | 72.27 | 97,400 |
10 Aug 2023 | 73.14 | 73.33 | 71.42 | 72.55 | 72.55 | 104,300 |
09 Aug 2023 | 72.92 | 73.40 | 72.06 | 72.87 | 72.87 | 118,500 |
08 Aug 2023 | 73.32 | 73.99 | 71.65 | 73.19 | 73.19 | 129,600 |
07 Aug 2023 | 73.55 | 74.40 | 72.52 | 74.13 | 74.13 | 197,100 |
04 Aug 2023 | 71.79 | 73.45 | 70.74 | 73.38 | 73.38 | 132,000 |
03 Aug 2023 | 73.00 | 73.30 | 71.36 | 71.77 | 71.77 | 177,800 |
02 Aug 2023 | 72.00 | 74.85 | 70.06 | 72.81 | 72.81 | 421,400 |
01 Aug 2023 | 64.40 | 66.43 | 64.18 | 66.28 | 66.28 | 164,800 |
31 Jul 2023 | 63.83 | 65.00 | 63.55 | 64.67 | 64.67 | 128,800 |
28 Jul 2023 | 63.53 | 63.67 | 62.36 | 63.45 | 63.45 | 102,400 |
27 Jul 2023 | 64.09 | 64.34 | 62.80 | 63.00 | 63.00 | 89,900 |
26 Jul 2023 | 62.68 | 63.76 | 62.68 | 63.58 | 63.58 | 70,700 |
25 Jul 2023 | 62.09 | 63.62 | 61.84 | 62.92 | 62.92 | 77,700 |
24 Jul 2023 | 62.39 | 63.17 | 62.01 | 62.37 | 62.37 | 102,400 |
21 Jul 2023 | 64.08 | 64.08 | 62.07 | 62.39 | 62.39 | 152,300 |
20 Jul 2023 | 64.02 | 64.40 | 62.85 | 63.62 | 63.62 | 110,300 |
19 Jul 2023 | 63.59 | 63.89 | 62.81 | 63.85 | 63.85 | 133,500 |
18 Jul 2023 | 62.95 | 63.84 | 62.95 | 63.47 | 63.47 | 128,400 |
17 Jul 2023 | 61.84 | 63.40 | 61.84 | 62.88 | 62.88 | 181,400 |
14 Jul 2023 | 61.96 | 62.30 | 60.92 | 61.83 | 61.83 | 139,400 |
13 Jul 2023 | 61.84 | 62.66 | 61.64 | 62.16 | 62.16 | 93,700 |
12 Jul 2023 | 61.51 | 62.56 | 60.97 | 61.82 | 61.82 | 115,300 |
11 Jul 2023 | 60.56 | 61.08 | 59.40 | 60.22 | 60.22 | 135,400 |
10 Jul 2023 | 59.53 | 60.74 | 59.53 | 60.39 | 60.39 | 106,200 |
07 Jul 2023 | 59.85 | 60.56 | 59.37 | 59.47 | 59.47 | 128,800 |
06 Jul 2023 | 60.10 | 60.54 | 59.11 | 59.56 | 59.56 | 121,200 |
05 Jul 2023 | 61.42 | 62.00 | 60.12 | 61.06 | 61.06 | 105,900 |
03 Jul 2023 | 62.46 | 63.14 | 61.44 | 61.94 | 61.94 | 71,100 |
30 Jun 2023 | 62.82 | 63.25 | 62.05 | 62.92 | 62.92 | 132,400 |
29 Jun 2023 | 60.45 | 62.39 | 60.45 | 62.16 | 62.16 | 125,200 |
28 Jun 2023 | 60.80 | 61.06 | 59.96 | 60.18 | 60.18 | 204,900 |
27 Jun 2023 | 59.19 | 61.42 | 59.19 | 60.77 | 60.77 | 168,600 |
26 Jun 2023 | 58.09 | 59.75 | 58.05 | 58.93 | 58.93 | 119,600 |
23 Jun 2023 | 57.72 | 58.44 | 57.28 | 58.10 | 58.10 | 800,100 |
22 Jun 2023 | 58.79 | 59.24 | 57.64 | 58.49 | 58.49 | 96,000 |
21 Jun 2023 | 58.38 | 59.56 | 58.38 | 58.97 | 58.97 | 85,300 |
20 Jun 2023 | 58.12 | 59.72 | 57.83 | 58.84 | 58.84 | 131,000 |
16 Jun 2023 | 58.55 | 58.62 | 57.28 | 58.12 | 58.12 | 623,500 |
15 Jun 2023 | 57.49 | 58.74 | 56.09 | 58.53 | 58.53 | 153,800 |
14 Jun 2023 | 59.51 | 59.56 | 57.35 | 57.60 | 57.60 | 189,800 |
13 Jun 2023 | 59.16 | 60.19 | 59.01 | 59.24 | 59.24 | 176,200 |
12 Jun 2023 | 58.83 | 59.58 | 58.29 | 58.98 | 58.98 | 105,600 |
09 Jun 2023 | 59.64 | 59.64 | 58.25 | 58.62 | 58.62 | 129,600 |
08 Jun 2023 | 59.81 | 60.23 | 59.28 | 59.91 | 59.91 | 93,400 |
07 Jun 2023 | 59.06 | 60.54 | 58.66 | 60.30 | 60.30 | 165,900 |
06 Jun 2023 | 55.93 | 58.71 | 55.93 | 58.57 | 58.57 | 135,500 |
05 Jun 2023 | 56.23 | 56.23 | 54.26 | 56.10 | 56.10 | 136,000 |
02 Jun 2023 | 53.91 | 57.00 | 53.80 | 56.77 | 56.77 | 126,400 |
01 Jun 2023 | 52.37 | 53.22 | 51.36 | 53.09 | 53.09 | 142,300 |
31 May 2023 | 55.00 | 55.11 | 52.03 | 52.30 | 52.30 | 181,900 |
30 May 2023 | 55.08 | 55.31 | 54.54 | 55.14 | 55.14 | 106,900 |
26 May 2023 | 54.37 | 55.15 | 53.98 | 54.91 | 54.91 | 80,400 |
25 May 2023 | 54.40 | 55.41 | 53.73 | 54.66 | 54.66 | 81,800 |
24 May 2023 | 56.43 | 56.43 | 54.20 | 54.71 | 54.71 | 121,600 |
23 May 2023 | 56.69 | 57.22 | 56.44 | 56.54 | 56.54 | 113,900 |
22 May 2023 | 57.34 | 57.73 | 56.44 | 57.15 | 57.15 | 92,600 |
19 May 2023 | 57.69 | 57.69 | 56.09 | 57.16 | 57.16 | 82,300 |
18 May 2023 | 55.71 | 57.04 | 55.58 | 56.83 | 56.83 | 85,400 |
17 May 2023 | 55.30 | 56.25 | 54.66 | 55.95 | 55.95 | 94,400 |
16 May 2023 | 54.84 | 54.84 | 54.19 | 54.73 | 54.73 | 80,900 |
15 May 2023 | 54.53 | 55.52 | 54.14 | 55.36 | 55.36 | 93,300 |
12 May 2023 | 54.85 | 55.19 | 53.68 | 54.41 | 54.41 | 93,100 |
11 May 2023 | 54.75 | 55.15 | 54.32 | 54.63 | 54.63 | 79,000 |
10 May 2023 | 55.85 | 55.85 | 54.26 | 55.31 | 55.31 | 152,800 |
09 May 2023 | 53.76 | 55.33 | 53.41 | 55.00 | 55.00 | 142,200 |
08 May 2023 | 54.52 | 54.62 | 53.00 | 53.62 | 53.62 | 86,700 |
05 May 2023 | 53.54 | 54.56 | 52.71 | 54.35 | 54.35 | 169,000 |
04 May 2023 | 54.33 | 54.67 | 52.00 | 52.85 | 52.85 | 194,400 |
03 May 2023 | 50.64 | 54.69 | 50.12 | 54.33 | 54.33 | 226,000 |
02 May 2023 | 49.87 | 50.85 | 48.77 | 49.93 | 49.93 | 229,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |