Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 81.00 | 81.49 | 80.29 | 81.06 | 81.06 | 547,117 |
20 Sept 2023 | 81.58 | 82.18 | 81.00 | 81.32 | 81.32 | 2,107,300 |
19 Sept 2023 | 80.65 | 81.36 | 80.27 | 81.20 | 81.20 | 1,572,400 |
18 Sept 2023 | 79.19 | 80.84 | 79.07 | 80.57 | 80.57 | 1,214,000 |
15 Sept 2023 | 79.02 | 79.37 | 78.60 | 79.00 | 79.00 | 1,964,000 |
14 Sept 2023 | 78.88 | 79.33 | 78.46 | 79.06 | 79.06 | 1,222,100 |
13 Sept 2023 | 78.82 | 79.37 | 78.08 | 78.33 | 78.33 | 952,400 |
12 Sept 2023 | 78.92 | 80.27 | 78.54 | 78.80 | 78.80 | 1,167,200 |
11 Sept 2023 | 77.53 | 78.82 | 77.53 | 78.80 | 78.80 | 1,387,900 |
08 Sept 2023 | 77.80 | 77.84 | 76.63 | 77.26 | 77.26 | 1,330,100 |
07 Sept 2023 | 76.33 | 78.11 | 76.33 | 77.87 | 77.87 | 2,216,700 |
06 Sept 2023 | 75.98 | 77.05 | 75.70 | 76.44 | 76.44 | 922,800 |
05 Sept 2023 | 76.85 | 77.05 | 75.68 | 75.86 | 75.86 | 1,285,200 |
01 Sept 2023 | 77.42 | 77.73 | 76.93 | 77.01 | 77.01 | 880,200 |
31 Aug 2023 | 77.17 | 77.34 | 76.46 | 76.86 | 76.86 | 2,148,500 |
30 Aug 2023 | 75.97 | 77.46 | 75.88 | 77.09 | 77.09 | 1,779,900 |
29 Aug 2023 | 74.27 | 76.04 | 74.00 | 75.75 | 75.75 | 2,394,900 |
28 Aug 2023 | 74.37 | 75.44 | 73.89 | 74.19 | 74.19 | 1,740,100 |
25 Aug 2023 | 75.47 | 75.61 | 74.49 | 74.62 | 74.62 | 1,262,400 |
24 Aug 2023 | 74.97 | 76.25 | 74.91 | 75.41 | 75.41 | 1,189,800 |
23 Aug 2023 | 74.52 | 75.76 | 74.52 | 75.40 | 75.40 | 1,316,000 |
22 Aug 2023 | 74.72 | 75.00 | 74.30 | 74.57 | 74.57 | 854,600 |
21 Aug 2023 | 75.65 | 75.70 | 73.74 | 74.95 | 74.95 | 1,212,500 |
18 Aug 2023 | 73.85 | 75.85 | 73.50 | 75.24 | 75.24 | 2,468,500 |
17 Aug 2023 | 77.58 | 77.58 | 74.27 | 74.29 | 74.29 | 2,223,800 |
16 Aug 2023 | 77.50 | 77.96 | 76.85 | 76.95 | 76.95 | 1,195,300 |
15 Aug 2023 | 76.96 | 77.62 | 76.80 | 77.36 | 77.36 | 1,563,500 |
14 Aug 2023 | 76.66 | 77.58 | 76.04 | 77.35 | 77.35 | 1,346,900 |
11 Aug 2023 | 76.55 | 76.78 | 76.15 | 76.60 | 76.60 | 1,028,100 |
10 Aug 2023 | 77.31 | 78.07 | 76.42 | 76.58 | 76.58 | 1,048,900 |
09 Aug 2023 | 76.27 | 77.42 | 75.85 | 77.05 | 77.05 | 1,604,800 |
08 Aug 2023 | 77.52 | 78.18 | 76.19 | 76.35 | 76.35 | 1,450,300 |
07 Aug 2023 | 77.57 | 78.58 | 77.57 | 78.23 | 78.23 | 1,570,500 |
04 Aug 2023 | 77.21 | 77.60 | 76.60 | 76.72 | 76.72 | 1,582,100 |
03 Aug 2023 | 76.81 | 77.78 | 76.36 | 77.39 | 77.39 | 1,815,700 |
02 Aug 2023 | 77.01 | 78.15 | 76.80 | 77.36 | 77.36 | 1,495,300 |
01 Aug 2023 | 77.77 | 78.30 | 76.87 | 77.10 | 77.10 | 1,462,400 |
31 Jul 2023 | 77.25 | 78.04 | 77.13 | 77.69 | 77.69 | 2,035,100 |
28 Jul 2023 | 79.98 | 80.00 | 76.90 | 77.25 | 77.25 | 2,070,500 |
27 Jul 2023 | 84.80 | 84.83 | 79.55 | 79.67 | 79.67 | 3,504,200 |
26 Jul 2023 | 81.29 | 82.86 | 81.29 | 82.08 | 82.08 | 2,488,300 |
25 Jul 2023 | 80.89 | 81.61 | 80.64 | 81.36 | 81.36 | 2,116,500 |
24 Jul 2023 | 81.97 | 82.24 | 81.11 | 81.19 | 81.19 | 1,925,200 |
21 Jul 2023 | 81.89 | 82.52 | 80.96 | 82.27 | 82.27 | 8,069,200 |
20 Jul 2023 | 80.90 | 81.75 | 80.69 | 81.50 | 81.50 | 2,750,100 |
19 Jul 2023 | 80.02 | 80.95 | 79.91 | 80.25 | 80.25 | 2,648,700 |
18 Jul 2023 | 80.40 | 81.33 | 80.22 | 80.84 | 80.84 | 3,113,800 |
17 Jul 2023 | 77.33 | 81.39 | 77.31 | 80.61 | 80.61 | 3,621,100 |
14 Jul 2023 | 77.12 | 77.17 | 76.34 | 77.00 | 77.00 | 1,565,000 |
13 Jul 2023 | 75.77 | 76.96 | 75.68 | 76.88 | 76.88 | 2,789,300 |
12 Jul 2023 | 76.19 | 76.56 | 75.95 | 76.38 | 76.38 | 1,968,200 |
11 Jul 2023 | 74.73 | 76.05 | 74.73 | 75.92 | 75.92 | 1,544,400 |
10 Jul 2023 | 74.78 | 75.50 | 74.31 | 74.71 | 74.71 | 1,742,300 |
07 Jul 2023 | 73.67 | 75.29 | 73.47 | 74.79 | 74.79 | 1,721,700 |
06 Jul 2023 | 73.63 | 74.38 | 73.39 | 73.87 | 73.87 | 1,545,900 |
05 Jul 2023 | 73.38 | 73.71 | 72.33 | 73.62 | 73.62 | 1,269,600 |
03 Jul 2023 | 74.43 | 74.44 | 73.01 | 73.99 | 73.99 | 808,300 |
30 Jun 2023 | 73.61 | 75.57 | 73.61 | 74.85 | 74.85 | 2,046,300 |
29 Jun 2023 | 72.06 | 73.05 | 71.69 | 73.03 | 73.03 | 925,500 |
28 Jun 2023 | 71.38 | 71.80 | 70.53 | 71.68 | 71.68 | 1,646,800 |
27 Jun 2023 | 71.69 | 72.27 | 71.09 | 71.14 | 71.14 | 1,589,400 |
26 Jun 2023 | 72.35 | 72.92 | 71.10 | 71.22 | 71.22 | 1,374,300 |
23 Jun 2023 | 72.45 | 73.15 | 71.92 | 72.41 | 72.41 | 3,031,700 |
22 Jun 2023 | 72.18 | 72.66 | 71.60 | 72.61 | 72.61 | 1,606,100 |
21 Jun 2023 | 71.06 | 71.98 | 70.72 | 71.77 | 71.77 | 2,598,800 |
20 Jun 2023 | 71.19 | 71.74 | 70.19 | 70.79 | 70.79 | 1,751,900 |
16 Jun 2023 | 70.72 | 71.47 | 70.49 | 71.16 | 71.16 | 3,297,800 |
15 Jun 2023 | 69.76 | 70.61 | 69.49 | 70.15 | 70.15 | 1,852,200 |
14 Jun 2023 | 70.49 | 71.05 | 69.81 | 70.08 | 70.08 | 1,824,100 |
13 Jun 2023 | 70.64 | 71.83 | 70.43 | 70.57 | 70.57 | 1,617,700 |
12 Jun 2023 | 71.28 | 71.46 | 70.07 | 70.45 | 70.45 | 1,630,100 |
09 Jun 2023 | 70.91 | 71.72 | 70.62 | 71.44 | 71.44 | 1,591,900 |
08 Jun 2023 | 71.00 | 71.60 | 70.79 | 70.99 | 70.99 | 1,872,800 |
07 Jun 2023 | 71.16 | 71.54 | 70.78 | 71.25 | 71.25 | 1,617,500 |
06 Jun 2023 | 71.71 | 71.76 | 70.94 | 71.20 | 71.20 | 1,439,100 |
05 Jun 2023 | 71.37 | 71.80 | 70.85 | 71.30 | 71.30 | 1,723,900 |
02 Jun 2023 | 70.17 | 71.02 | 70.12 | 70.90 | 70.90 | 1,997,400 |
01 Jun 2023 | 69.52 | 69.94 | 69.05 | 69.67 | 69.67 | 2,122,900 |
31 May 2023 | 71.20 | 71.65 | 69.62 | 69.70 | 69.70 | 2,977,100 |
30 May 2023 | 71.18 | 72.13 | 71.03 | 71.20 | 71.20 | 2,109,300 |
26 May 2023 | 72.38 | 72.53 | 70.88 | 71.00 | 71.00 | 1,423,800 |
25 May 2023 | 71.62 | 73.07 | 71.46 | 72.38 | 72.38 | 1,677,300 |
24 May 2023 | 72.68 | 72.98 | 71.29 | 71.77 | 71.77 | 1,432,600 |
23 May 2023 | 73.52 | 75.43 | 72.92 | 73.17 | 73.17 | 1,735,700 |
22 May 2023 | 75.97 | 76.27 | 72.66 | 73.50 | 73.50 | 2,533,100 |
19 May 2023 | 75.77 | 76.69 | 75.59 | 76.02 | 76.02 | 2,176,000 |
18 May 2023 | 73.00 | 75.40 | 72.72 | 75.30 | 75.30 | 1,739,800 |
17 May 2023 | 74.67 | 74.76 | 72.91 | 73.04 | 73.04 | 1,876,200 |
16 May 2023 | 74.84 | 75.14 | 74.20 | 74.52 | 74.52 | 1,952,400 |
15 May 2023 | 76.93 | 76.97 | 74.74 | 75.10 | 75.10 | 1,959,200 |
12 May 2023 | 77.79 | 78.30 | 76.86 | 76.90 | 76.90 | 1,076,700 |
11 May 2023 | 77.00 | 77.34 | 76.52 | 77.31 | 77.31 | 1,251,300 |
10 May 2023 | 76.68 | 77.32 | 76.21 | 77.22 | 77.22 | 2,081,600 |
09 May 2023 | 76.00 | 76.63 | 75.86 | 76.61 | 76.61 | 1,686,800 |
08 May 2023 | 75.31 | 76.40 | 75.30 | 76.14 | 76.14 | 1,995,700 |
05 May 2023 | 73.25 | 75.10 | 72.40 | 74.81 | 74.81 | 1,901,200 |
04 May 2023 | 75.37 | 75.62 | 72.84 | 72.92 | 72.92 | 3,000,600 |
03 May 2023 | 76.25 | 76.48 | 75.14 | 75.62 | 75.62 | 1,443,800 |
02 May 2023 | 75.41 | 76.25 | 74.68 | 76.03 | 76.03 | 1,959,000 |
01 May 2023 | 74.93 | 76.92 | 74.89 | 75.90 | 75.90 | 1,890,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |