Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 98.93 | 98.93 | 98.09 | 98.39 | 98.39 | 278,973 |
21 Sept 2023 | 100.65 | 100.65 | 99.16 | 99.68 | 99.68 | 107,699 |
20 Sept 2023 | 101.33 | 101.33 | 100.67 | 100.82 | 100.82 | 971 |
19 Sept 2023 | 101.00 | 101.80 | 100.27 | 100.64 | 100.64 | 659,158 |
18 Sept 2023 | 102.03 | 102.07 | 100.90 | 101.20 | 101.20 | 1,999 |
15 Sept 2023 | 103.20 | 103.20 | 101.58 | 102.07 | 102.07 | 167,824 |
14 Sept 2023 | 103.20 | 103.50 | 102.80 | 103.15 | 103.15 | 2,010 |
13 Sept 2023 | 102.85 | 103.33 | 102.49 | 102.96 | 102.96 | 3,853 |
12 Sept 2023 | 102.38 | 102.92 | 101.62 | 102.25 | 102.25 | 8,688 |
11 Sept 2023 | 100.55 | 103.06 | 100.55 | 102.43 | 102.43 | 130,678 |
08 Sept 2023 | 100.45 | 100.67 | 99.89 | 100.04 | 100.04 | 2,579 |
07 Sept 2023 | 102.01 | 102.07 | 101.01 | 101.20 | 101.20 | 6,317 |
06 Sept 2023 | 100.55 | 101.41 | 99.76 | 101.33 | 101.33 | 4,256 |
05 Sept 2023 | 102.85 | 102.85 | 101.25 | 101.25 | 101.25 | 3,082 |
04 Sept 2023 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
01 Sept 2023 | 103.61 | 103.65 | 102.59 | 102.66 | 102.66 | 4,707 |
31 Aug 2023 | 104.52 | 104.52 | 103.29 | 103.40 | 103.40 | 2,206 |
30 Aug 2023 | 104.22 | 105.07 | 104.22 | 104.33 | 104.33 | 1,889 |
29 Aug 2023 | 103.30 | 103.75 | 103.07 | 103.57 | 103.57 | 161,956 |
25 Aug 2023 | 103.75 | 104.32 | 103.32 | 104.32 | 104.32 | 484 |
24 Aug 2023 | 104.91 | 105.38 | 104.70 | 104.70 | 104.70 | 653 |
23 Aug 2023 | 105.57 | 106.04 | 105.00 | 105.52 | 105.52 | 857 |
22 Aug 2023 | 103.72 | 105.48 | 103.72 | 104.89 | 104.89 | 26,759 |
21 Aug 2023 | 104.31 | 104.31 | 103.38 | 104.28 | 104.28 | 438,293 |
18 Aug 2023 | 104.31 | 104.68 | 103.42 | 103.64 | 103.64 | 1,262 |
17 Aug 2023 | 104.86 | 105.71 | 104.86 | 104.96 | 104.96 | 18,942 |
16 Aug 2023 | 104.92 | 105.22 | 104.46 | 105.01 | 105.01 | 209,401 |
15 Aug 2023 | 105.63 | 106.10 | 104.95 | 104.95 | 104.95 | 426,049 |
14 Aug 2023 | 105.14 | 106.21 | 105.14 | 105.94 | 105.94 | 596 |
11 Aug 2023 | 105.48 | 105.48 | 104.05 | 104.68 | 104.68 | 408,625 |
10 Aug 2023 | 105.48 | 106.80 | 105.48 | 105.62 | 105.62 | 954 |
09 Aug 2023 | 105.51 | 106.85 | 105.45 | 106.16 | 106.16 | 916 |
08 Aug 2023 | 107.13 | 108.45 | 103.97 | 104.61 | 104.61 | 208,643 |
07 Aug 2023 | 108.04 | 108.54 | 107.64 | 108.33 | 108.33 | 1,551 |
04 Aug 2023 | 107.49 | 108.75 | 107.49 | 108.75 | 108.75 | 1,052 |
03 Aug 2023 | 107.73 | 108.10 | 107.43 | 107.55 | 107.55 | 1,354 |
02 Aug 2023 | 110.01 | 110.05 | 108.57 | 108.57 | 108.57 | 57,540 |
01 Aug 2023 | 110.79 | 111.16 | 110.37 | 110.51 | 110.51 | 4,487 |
31 Jul 2023 | 112.57 | 112.59 | 110.94 | 111.04 | 111.04 | 1,938 |
28 Jul 2023 | 112.65 | 113.24 | 112.34 | 112.71 | 112.71 | 1,447,510 |
27 Jul 2023 | 114.48 | 114.48 | 113.44 | 113.44 | 113.44 | 3,458 |
26 Jul 2023 | 112.50 | 113.94 | 112.39 | 113.89 | 113.89 | 1,446 |
25 Jul 2023 | 113.00 | 113.42 | 112.56 | 112.93 | 112.93 | 9,910 |
24 Jul 2023 | 113.61 | 115.80 | 113.27 | 114.33 | 114.33 | 49,129 |
21 Jul 2023 | 112.62 | 114.38 | 112.39 | 114.23 | 114.23 | 14,701 |
20 Jul 2023 | 108.78 | 112.42 | 108.77 | 111.50 | 111.50 | 35,926 |
19 Jul 2023 | 107.13 | 108.05 | 107.13 | 107.54 | 107.54 | 3,130 |
18 Jul 2023 | 106.82 | 106.98 | 106.00 | 106.43 | 106.43 | 2,215 |
17 Jul 2023 | 108.00 | 108.00 | 106.79 | 106.94 | 106.94 | 163,592 |
14 Jul 2023 | 108.00 | 108.43 | 107.40 | 108.40 | 108.40 | 2,419 |
13 Jul 2023 | 106.79 | 107.40 | 106.48 | 107.40 | 107.40 | 170,018 |
13 Jul 2023 | 0.51 Dividend | |||||
12 Jul 2023 | 107.97 | 108.12 | 106.84 | 107.00 | 106.49 | 170,561 |
11 Jul 2023 | 107.03 | 107.61 | 107.01 | 107.01 | 106.50 | 3,519 |
10 Jul 2023 | 106.58 | 107.73 | 106.58 | 107.17 | 106.66 | 1,174 |
07 Jul 2023 | 106.14 | 107.83 | 106.14 | 107.79 | 107.28 | 5,394 |
06 Jul 2023 | 106.92 | 107.37 | 106.19 | 107.32 | 106.81 | 3,566 |
05 Jul 2023 | 106.72 | 107.65 | 106.52 | 107.17 | 106.66 | 2,444 |
04 Jul 2023 | 107.29 | 107.29 | 107.29 | 107.29 | 106.78 | - |
03 Jul 2023 | 109.02 | 109.02 | 107.08 | 107.29 | 106.78 | 75,964 |
30 Jun 2023 | 108.49 | 109.00 | 108.25 | 108.58 | 108.07 | 7,207 |
29 Jun 2023 | 107.03 | 107.64 | 107.03 | 107.54 | 107.03 | 1,875 |
28 Jun 2023 | 107.87 | 108.12 | 107.64 | 107.79 | 107.28 | 2,276 |
27 Jun 2023 | 108.79 | 108.89 | 106.83 | 107.50 | 106.99 | 8,617 |
26 Jun 2023 | 107.71 | 109.16 | 107.00 | 109.16 | 108.64 | 2,889 |
23 Jun 2023 | 108.23 | 108.47 | 107.70 | 108.47 | 107.95 | 5,410 |
22 Jun 2023 | 106.62 | 107.71 | 106.42 | 107.68 | 107.17 | 198,164 |
21 Jun 2023 | 106.70 | 106.70 | 105.65 | 105.99 | 105.48 | 95,358 |
20 Jun 2023 | 105.23 | 107.45 | 105.07 | 107.25 | 106.74 | 156,944 |
19 Jun 2023 | 105.44 | 105.44 | 105.44 | 105.44 | 104.94 | 67 |
16 Jun 2023 | 105.02 | 106.08 | 105.02 | 105.87 | 105.37 | 69,287 |
15 Jun 2023 | 103.43 | 104.34 | 103.26 | 104.23 | 103.73 | 29,295 |
14 Jun 2023 | 103.48 | 104.10 | 102.92 | 103.52 | 103.03 | 96,675 |
13 Jun 2023 | 101.49 | 101.92 | 101.13 | 101.81 | 101.32 | 3,977 |
12 Jun 2023 | 101.75 | 101.94 | 100.83 | 100.88 | 100.40 | 193,909 |
09 Jun 2023 | 100.80 | 101.98 | 100.66 | 101.65 | 101.17 | 2,890 |
08 Jun 2023 | 101.17 | 101.30 | 100.65 | 100.65 | 100.17 | 4,649 |
07 Jun 2023 | 102.18 | 102.49 | 101.63 | 101.99 | 101.50 | 5,403 |
06 Jun 2023 | 103.87 | 103.87 | 102.42 | 102.55 | 102.06 | 5,298 |
05 Jun 2023 | 104.29 | 104.86 | 103.48 | 103.57 | 103.08 | 1,489 |
02 Jun 2023 | 101.91 | 103.85 | 101.91 | 103.85 | 103.35 | 75,629 |
01 Jun 2023 | 101.86 | 102.28 | 100.91 | 102.22 | 101.74 | 2,799 |
31 May 2023 | 102.09 | 102.09 | 100.40 | 101.34 | 100.85 | 76,667 |
30 May 2023 | 102.15 | 102.48 | 101.69 | 101.76 | 101.27 | 75,794 |
26 May 2023 | 102.15 | 103.40 | 102.15 | 103.06 | 102.57 | 10,117 |
25 May 2023 | 104.04 | 104.04 | 101.42 | 102.06 | 101.57 | 19,612 |
24 May 2023 | 105.64 | 105.64 | 104.35 | 104.56 | 104.06 | 30,619 |
23 May 2023 | 107.26 | 107.26 | 105.99 | 105.99 | 105.48 | 3,317 |
22 May 2023 | 108.59 | 109.30 | 108.17 | 108.67 | 108.15 | 1,065 |
19 May 2023 | 109.21 | 109.93 | 108.56 | 108.64 | 108.13 | 1,627 |
18 May 2023 | 108.69 | 108.73 | 108.14 | 108.15 | 107.64 | 7,909 |
17 May 2023 | 109.82 | 109.97 | 108.06 | 108.82 | 108.30 | 36,773 |
16 May 2023 | 109.30 | 110.36 | 109.30 | 109.84 | 109.32 | 17,919 |
15 May 2023 | 110.62 | 110.62 | 109.69 | 109.78 | 109.26 | 197,138 |
12 May 2023 | 109.76 | 110.05 | 109.50 | 109.51 | 108.99 | 166,140 |
11 May 2023 | 110.06 | 110.32 | 109.38 | 110.14 | 109.61 | 7,842 |
10 May 2023 | 110.90 | 110.93 | 109.85 | 109.97 | 109.44 | 2,267 |
09 May 2023 | 110.14 | 110.85 | 109.30 | 110.85 | 110.32 | 1,877 |
05 May 2023 | 111.41 | 111.69 | 111.21 | 111.30 | 110.77 | 3,341 |
04 May 2023 | 111.39 | 111.45 | 110.80 | 111.00 | 110.47 | 2,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |