Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 128.90 | 133.00 | 128.90 | 130.70 | 130.70 | 463 |
28 Sept 2023 | 126.74 | 128.46 | 126.64 | 128.46 | 128.46 | 392 |
27 Sept 2023 | 125.70 | 126.90 | 125.70 | 126.60 | 126.60 | 505 |
26 Sept 2023 | 127.36 | 127.36 | 125.00 | 125.26 | 125.26 | 2,843 |
25 Sept 2023 | 124.24 | 126.30 | 123.24 | 126.30 | 126.30 | 284 |
22 Sept 2023 | 124.66 | 125.80 | 123.40 | 125.12 | 125.12 | 796 |
21 Sept 2023 | 129.10 | 129.10 | 125.32 | 125.32 | 125.32 | 806 |
20 Sept 2023 | 131.58 | 133.04 | 131.58 | 131.62 | 131.62 | 660 |
19 Sept 2023 | 133.00 | 133.76 | 130.98 | 131.82 | 131.82 | 162 |
18 Sept 2023 | 133.60 | 135.16 | 133.10 | 133.92 | 133.92 | 1,058 |
15 Sept 2023 | 135.18 | 135.64 | 133.72 | 133.78 | 133.78 | 604 |
14 Sept 2023 | 134.56 | 136.30 | 133.00 | 135.02 | 135.02 | 1,049 |
13 Sept 2023 | 136.26 | 137.42 | 134.00 | 135.30 | 135.30 | 1,093 |
12 Sept 2023 | 137.50 | 140.00 | 136.50 | 138.72 | 138.72 | 595 |
11 Sept 2023 | 135.12 | 137.06 | 135.12 | 137.06 | 137.06 | 1,147 |
08 Sept 2023 | 132.80 | 136.52 | 132.80 | 136.52 | 136.52 | 1,495 |
07 Sept 2023 | 131.54 | 132.48 | 129.76 | 132.48 | 132.48 | 2,016 |
06 Sept 2023 | 132.46 | 133.20 | 131.30 | 131.88 | 131.88 | 1,037 |
05 Sept 2023 | 129.62 | 134.06 | 129.16 | 133.36 | 133.36 | 2,989 |
04 Sept 2023 | 128.52 | 131.44 | 128.52 | 130.16 | 130.16 | 886 |
01 Sept 2023 | 121.64 | 123.82 | 121.44 | 122.86 | 122.86 | 230 |
31 Aug 2023 | 120.24 | 121.44 | 119.80 | 121.44 | 121.44 | 412 |
30 Aug 2023 | 121.64 | 121.64 | 119.44 | 119.54 | 119.54 | 605 |
29 Aug 2023 | 116.32 | 122.20 | 116.14 | 122.20 | 122.20 | 579 |
28 Aug 2023 | 117.60 | 117.60 | 115.84 | 116.34 | 116.34 | 802 |
25 Aug 2023 | 115.72 | 116.52 | 115.10 | 116.40 | 116.40 | 530 |
24 Aug 2023 | 119.00 | 119.60 | 115.74 | 115.82 | 115.82 | 796 |
23 Aug 2023 | 116.82 | 118.82 | 116.82 | 118.56 | 118.56 | 789 |
22 Aug 2023 | 114.32 | 116.44 | 114.12 | 116.44 | 116.44 | 637 |
21 Aug 2023 | 114.20 | 116.40 | 113.74 | 113.74 | 113.74 | 2,457 |
18 Aug 2023 | 116.02 | 116.92 | 114.28 | 114.72 | 114.72 | 1,257 |
17 Aug 2023 | 118.48 | 118.88 | 117.10 | 118.14 | 118.14 | 1,035 |
16 Aug 2023 | 118.24 | 119.22 | 117.64 | 119.00 | 119.00 | 1,636 |
15 Aug 2023 | 122.30 | 122.30 | 119.74 | 119.90 | 119.90 | 554 |
14 Aug 2023 | 122.68 | 122.68 | 121.02 | 121.24 | 121.24 | 1,256 |
11 Aug 2023 | 124.48 | 124.50 | 120.10 | 120.68 | 120.68 | 840 |
10 Aug 2023 | 125.40 | 127.62 | 125.34 | 126.28 | 126.28 | 456 |
09 Aug 2023 | 128.20 | 128.34 | 126.10 | 126.12 | 126.12 | 417 |
08 Aug 2023 | 129.42 | 130.00 | 125.10 | 126.04 | 126.04 | 2,246 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 127.62 | 129.60 | 124.90 | 128.96 | 128.96 | 1,104 |
03 Aug 2023 | 132.04 | 133.68 | 127.60 | 129.02 | 129.02 | 3,944 |
02 Aug 2023 | 133.50 | 133.66 | 130.90 | 132.06 | 132.06 | 2,407 |
01 Aug 2023 | 138.56 | 138.56 | 135.62 | 136.40 | 136.40 | - |
31 Jul 2023 | 139.18 | 140.12 | 137.64 | 138.32 | 138.32 | 611 |
28 Jul 2023 | 135.52 | 138.38 | 135.52 | 138.38 | 138.38 | 1,726 |
27 Jul 2023 | 135.62 | 139.24 | 135.44 | 138.80 | 138.80 | 2,138 |
26 Jul 2023 | 133.86 | 134.50 | 131.48 | 133.36 | 133.36 | 1,289 |
25 Jul 2023 | 132.20 | 135.30 | 132.20 | 135.12 | 135.12 | 1,372 |
24 Jul 2023 | 133.42 | 134.76 | 132.00 | 132.56 | 132.56 | 1,472 |
21 Jul 2023 | 130.10 | 134.10 | 130.10 | 133.46 | 133.46 | 2,307 |
20 Jul 2023 | 128.26 | 130.60 | 128.26 | 130.60 | 130.60 | 759 |
19 Jul 2023 | 129.98 | 131.58 | 128.76 | 131.42 | 131.42 | 3,117 |
18 Jul 2023 | 128.98 | 129.30 | 127.44 | 129.14 | 129.14 | 500 |
17 Jul 2023 | 127.02 | 129.86 | 127.00 | 129.86 | 129.86 | 5,395 |
14 Jul 2023 | 123.88 | 126.36 | 123.88 | 125.22 | 125.22 | 910 |
13 Jul 2023 | 123.16 | 125.38 | 122.20 | 124.88 | 124.88 | 1,087 |
12 Jul 2023 | 124.76 | 126.30 | 123.56 | 123.92 | 123.92 | 3,548 |
11 Jul 2023 | 119.20 | 119.28 | 118.34 | 118.44 | 118.44 | 1,003 |
10 Jul 2023 | 117.98 | 119.70 | 117.98 | 119.58 | 119.58 | 383 |
07 Jul 2023 | 116.50 | 120.00 | 116.48 | 119.18 | 119.18 | 258 |
06 Jul 2023 | 120.02 | 121.06 | 116.28 | 116.66 | 116.66 | 562 |
05 Jul 2023 | 121.18 | 121.82 | 120.42 | 120.48 | 120.48 | 451 |
04 Jul 2023 | 120.82 | 121.96 | 120.82 | 121.82 | 121.82 | 918 |
03 Jul 2023 | 118.48 | 122.18 | 118.00 | 122.08 | 122.08 | 1,903 |
30 Jun 2023 | 115.20 | 119.90 | 115.20 | 117.54 | 117.54 | 833 |
29 Jun 2023 | 117.40 | 118.00 | 113.98 | 113.98 | 113.98 | 2,570 |
28 Jun 2023 | 116.10 | 120.72 | 114.36 | 119.10 | 119.10 | 2,892 |
27 Jun 2023 | 113.00 | 114.38 | 112.08 | 114.38 | 114.38 | 762 |
26 Jun 2023 | 113.72 | 115.98 | 113.34 | 114.68 | 114.68 | 756 |
23 Jun 2023 | 116.12 | 117.40 | 114.74 | 114.86 | 114.86 | 795 |
22 Jun 2023 | 115.02 | 116.40 | 114.80 | 116.04 | 116.04 | 730 |
21 Jun 2023 | 115.90 | 116.14 | 114.76 | 115.70 | 115.70 | 721 |
20 Jun 2023 | 116.82 | 117.20 | 114.46 | 114.94 | 114.94 | 1,358 |
19 Jun 2023 | 116.32 | 118.18 | 115.86 | 116.80 | 116.80 | 570 |
16 Jun 2023 | 116.56 | 117.24 | 115.78 | 116.50 | 116.50 | 1,069 |
15 Jun 2023 | 115.00 | 115.78 | 112.60 | 115.60 | 115.60 | 3,326 |
14 Jun 2023 | 116.02 | 116.38 | 114.16 | 115.22 | 115.22 | 1,550 |
13 Jun 2023 | 115.22 | 116.70 | 114.70 | 115.58 | 115.58 | 2,324 |
12 Jun 2023 | - | - | - | - | - | - |
09 Jun 2023 | 106.62 | 113.00 | 106.60 | 110.24 | 110.24 | 3,284 |
08 Jun 2023 | 107.78 | 107.92 | 106.46 | 107.92 | 107.92 | 1,475 |
07 Jun 2023 | 109.64 | 110.64 | 108.40 | 109.98 | 109.98 | 683 |
06 Jun 2023 | 107.50 | 111.40 | 107.50 | 109.94 | 109.94 | 1,751 |
05 Jun 2023 | 107.60 | 108.56 | 105.78 | 107.56 | 107.56 | 1,803 |
02 Jun 2023 | 104.24 | 109.02 | 103.50 | 109.02 | 109.02 | 1,548 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 99.55 | 100.58 | 97.86 | 98.43 | 98.43 | 1,315 |
30 May 2023 | 100.30 | 101.64 | 99.34 | 99.54 | 99.54 | 4,229 |
29 May 2023 | 100.02 | 100.04 | 99.41 | 99.99 | 99.99 | 893 |
26 May 2023 | 97.99 | 100.26 | 96.73 | 99.90 | 99.90 | 2,591 |
25 May 2023 | 98.79 | 99.09 | 97.40 | 97.40 | 97.40 | 176 |
24 May 2023 | 98.21 | 98.35 | 96.69 | 96.85 | 96.85 | 2,501 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 99.11 | 102.24 | 98.00 | 101.82 | 101.82 | 2,442 |
19 May 2023 | 102.08 | 104.16 | 99.82 | 100.26 | 100.26 | 2,287 |
18 May 2023 | 100.80 | 103.48 | 100.40 | 103.26 | 103.26 | 869 |
17 May 2023 | 97.70 | 99.50 | 97.69 | 99.41 | 99.41 | 1,920 |
16 May 2023 | 97.39 | 98.89 | 97.00 | 98.77 | 98.77 | 689 |
15 May 2023 | 97.73 | 98.02 | 95.32 | 97.37 | 97.37 | 3,274 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |