Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 83.15 | 84.25 | 82.80 | 83.65 | 83.65 | 121,600 |
21 Sept 2023 | 83.30 | 84.40 | 82.55 | 83.25 | 83.25 | 656,510 |
20 Sept 2023 | 82.30 | 84.95 | 82.30 | 84.10 | 84.10 | 414,610 |
19 Sept 2023 | 81.20 | 83.85 | 80.75 | 82.25 | 82.25 | 413,336 |
18 Sept 2023 | 79.20 | 81.90 | 79.15 | 81.80 | 81.80 | 391,009 |
15 Sept 2023 | 77.90 | 79.90 | 77.50 | 79.20 | 79.20 | 1,139,266 |
14 Sept 2023 | 75.05 | 78.00 | 75.00 | 78.00 | 78.00 | 347,782 |
13 Sept 2023 | 76.15 | 76.30 | 74.50 | 75.30 | 75.30 | 327,128 |
12 Sept 2023 | 78.40 | 78.40 | 76.10 | 76.75 | 76.75 | 277,886 |
11 Sept 2023 | 79.75 | 80.45 | 77.20 | 78.40 | 78.40 | 232,707 |
08 Sept 2023 | 79.95 | 80.30 | 79.35 | 79.75 | 79.75 | 152,516 |
07 Sept 2023 | 79.40 | 79.65 | 78.75 | 79.35 | 79.35 | 274,809 |
06 Sept 2023 | 78.95 | 80.15 | 77.75 | 79.70 | 79.70 | 384,172 |
05 Sept 2023 | 81.10 | 81.15 | 78.30 | 79.25 | 79.25 | 532,946 |
04 Sept 2023 | 83.25 | 83.35 | 82.00 | 82.00 | 82.00 | 297,297 |
01 Sept 2023 | 81.65 | 83.20 | 80.90 | 83.10 | 83.10 | 486,431 |
31 Aug 2023 | 80.80 | 82.30 | 80.50 | 81.95 | 81.95 | 368,781 |
30 Aug 2023 | 82.05 | 82.30 | 80.70 | 80.80 | 80.80 | 435,837 |
29 Aug 2023 | 81.45 | 82.50 | 80.45 | 82.25 | 82.25 | 463,414 |
28 Aug 2023 | 80.45 | 81.50 | 79.70 | 81.40 | 81.40 | 566,866 |
25 Aug 2023 | 77.25 | 80.50 | 75.10 | 79.80 | 79.80 | 1,099,695 |
24 Aug 2023 | 78.05 | 82.60 | 75.75 | 77.55 | 77.55 | 2,204,051 |
23 Aug 2023 | 72.10 | 72.90 | 71.65 | 72.50 | 72.50 | 397,187 |
22 Aug 2023 | 72.50 | 73.10 | 71.10 | 71.45 | 71.45 | 290,019 |
21 Aug 2023 | 72.50 | 73.20 | 72.10 | 72.30 | 72.30 | 189,806 |
18 Aug 2023 | 75.05 | 75.05 | 70.85 | 72.15 | 72.15 | 506,726 |
17 Aug 2023 | 74.00 | 75.70 | 74.00 | 75.05 | 75.05 | 205,722 |
16 Aug 2023 | 72.35 | 75.30 | 71.65 | 75.25 | 75.25 | 587,192 |
15 Aug 2023 | 73.45 | 73.70 | 72.35 | 72.35 | 72.35 | 173,470 |
14 Aug 2023 | 73.20 | 73.90 | 72.30 | 73.60 | 73.60 | 227,852 |
11 Aug 2023 | 75.45 | 75.80 | 73.50 | 73.50 | 73.50 | 269,848 |
10 Aug 2023 | 75.15 | 76.35 | 74.60 | 76.00 | 76.00 | 376,976 |
09 Aug 2023 | 77.00 | 77.40 | 75.10 | 75.30 | 75.30 | 432,574 |
08 Aug 2023 | 74.10 | 76.60 | 73.30 | 76.15 | 76.15 | 603,194 |
07 Aug 2023 | 73.90 | 75.40 | 73.85 | 74.50 | 74.50 | 534,497 |
04 Aug 2023 | 74.10 | 74.40 | 73.05 | 74.25 | 74.25 | 281,912 |
03 Aug 2023 | 74.20 | 75.05 | 73.70 | 74.00 | 74.00 | 367,818 |
02 Aug 2023 | 73.20 | 74.65 | 72.75 | 74.20 | 74.20 | 793,532 |
01 Aug 2023 | 73.90 | 74.80 | 73.75 | 74.15 | 74.15 | 273,448 |
31 Jul 2023 | 72.50 | 74.45 | 71.80 | 73.80 | 73.80 | 452,165 |
28 Jul 2023 | 72.00 | 72.20 | 71.20 | 71.75 | 71.75 | 208,632 |
27 Jul 2023 | 71.75 | 72.80 | 71.70 | 72.10 | 72.10 | 376,601 |
26 Jul 2023 | 73.00 | 73.15 | 71.00 | 71.10 | 71.10 | 449,822 |
25 Jul 2023 | 72.70 | 73.55 | 71.55 | 73.45 | 73.45 | 275,966 |
24 Jul 2023 | 73.75 | 73.90 | 72.55 | 72.70 | 72.70 | 179,599 |
21 Jul 2023 | 71.80 | 73.70 | 71.50 | 73.50 | 73.50 | 181,623 |
20 Jul 2023 | 72.75 | 72.85 | 71.80 | 72.05 | 72.05 | 391,643 |
19 Jul 2023 | 71.70 | 73.75 | 71.60 | 72.85 | 72.85 | 622,939 |
18 Jul 2023 | 71.20 | 71.70 | 70.70 | 71.60 | 71.60 | 464,729 |
17 Jul 2023 | 70.80 | 71.70 | 70.35 | 71.20 | 71.20 | 261,996 |
14 Jul 2023 | 70.75 | 71.35 | 70.10 | 70.80 | 70.80 | 403,401 |
13 Jul 2023 | 71.40 | 71.90 | 71.15 | 71.35 | 71.35 | 417,497 |
12 Jul 2023 | 71.15 | 71.40 | 69.90 | 71.15 | 71.15 | 488,806 |
11 Jul 2023 | 72.00 | 72.25 | 71.10 | 71.20 | 71.20 | 393,543 |
10 Jul 2023 | 72.55 | 72.55 | 70.60 | 71.35 | 71.35 | 412,300 |
07 Jul 2023 | 72.90 | 73.70 | 72.40 | 72.80 | 72.80 | 268,077 |
06 Jul 2023 | 74.10 | 74.50 | 72.55 | 72.55 | 72.55 | 400,018 |
05 Jul 2023 | 74.40 | 75.05 | 73.55 | 74.45 | 74.45 | 319,043 |
04 Jul 2023 | 74.25 | 75.80 | 73.55 | 75.00 | 75.00 | 294,324 |
03 Jul 2023 | 75.00 | 75.65 | 73.60 | 74.20 | 74.20 | 418,661 |
30 Jun 2023 | 73.40 | 75.00 | 72.95 | 74.45 | 74.45 | 481,188 |
29 Jun 2023 | 72.30 | 73.30 | 71.90 | 73.25 | 73.25 | 430,087 |
28 Jun 2023 | 72.85 | 72.90 | 70.85 | 72.20 | 72.20 | 564,510 |
27 Jun 2023 | 73.80 | 74.25 | 72.45 | 72.60 | 72.60 | 584,501 |
26 Jun 2023 | 75.95 | 76.00 | 73.40 | 73.80 | 73.80 | 439,745 |
23 Jun 2023 | 73.20 | 75.95 | 73.15 | 75.55 | 75.55 | 659,970 |
22 Jun 2023 | 74.00 | 74.65 | 72.65 | 73.60 | 73.60 | 1,106,050 |
21 Jun 2023 | 77.20 | 77.20 | 74.45 | 75.00 | 75.00 | 1,428,886 |
20 Jun 2023 | 79.85 | 80.15 | 77.40 | 77.45 | 77.45 | 1,349,463 |
19 Jun 2023 | 87.00 | 87.20 | 78.65 | 79.15 | 79.15 | 3,848,731 |
16 Jun 2023 | 87.05 | 89.20 | 86.95 | 89.15 | 89.15 | 598,182 |
15 Jun 2023 | 87.90 | 88.50 | 86.10 | 86.50 | 86.50 | 358,647 |
14 Jun 2023 | 87.85 | 89.45 | 87.55 | 87.85 | 87.85 | 544,256 |
13 Jun 2023 | 87.80 | 88.25 | 86.65 | 87.85 | 87.85 | 477,761 |
12 Jun 2023 | 86.60 | 87.55 | 86.50 | 87.25 | 87.25 | 439,715 |
09 Jun 2023 | 87.00 | 87.60 | 84.80 | 86.25 | 86.25 | 977,184 |
08 Jun 2023 | 81.95 | 87.00 | 81.40 | 85.35 | 85.35 | 769,409 |
07 Jun 2023 | 83.30 | 83.35 | 81.90 | 81.95 | 81.95 | 245,937 |
06 Jun 2023 | 82.35 | 83.45 | 82.05 | 83.30 | 83.30 | 218,708 |
02 Jun 2023 | 82.30 | 82.90 | 81.25 | 82.00 | 82.00 | 266,396 |
01 Jun 2023 | 82.90 | 82.95 | 81.30 | 82.15 | 82.15 | 203,541 |
31 May 2023 | 81.40 | 82.65 | 80.75 | 82.45 | 82.45 | 366,247 |
30 May 2023 | 83.40 | 83.95 | 81.45 | 81.60 | 81.60 | 318,615 |
26 May 2023 | 81.05 | 83.45 | 80.90 | 83.30 | 83.30 | 321,958 |
25 May 2023 | 81.75 | 82.95 | 81.05 | 81.05 | 81.05 | 430,504 |
24 May 2023 | 83.65 | 83.65 | 81.50 | 81.80 | 81.80 | 449,214 |
23 May 2023 | 86.30 | 86.60 | 84.25 | 84.25 | 84.25 | 367,460 |
22 May 2023 | 86.60 | 86.90 | 84.70 | 86.60 | 86.60 | 519,901 |
17 May 2023 | 86.00 | 86.60 | 85.40 | 85.70 | 85.70 | 280,720 |
16 May 2023 | 86.95 | 87.85 | 86.10 | 86.15 | 86.15 | 287,401 |
15 May 2023 | 87.30 | 88.20 | 86.70 | 87.00 | 87.00 | 301,546 |
12 May 2023 | 88.30 | 88.35 | 86.30 | 87.05 | 87.05 | 481,463 |
11 May 2023 | 87.45 | 88.80 | 87.05 | 88.30 | 88.30 | 782,270 |
10 May 2023 | 86.15 | 88.40 | 84.15 | 87.45 | 87.45 | 1,102,958 |
09 May 2023 | 84.10 | 86.10 | 82.05 | 85.80 | 85.80 | 659,664 |
08 May 2023 | 84.00 | 84.55 | 82.90 | 84.10 | 84.10 | 374,304 |
04 May 2023 | 81.85 | 83.60 | 81.05 | 82.90 | 82.90 | 573,406 |
03 May 2023 | 84.40 | 84.40 | 81.85 | 81.90 | 81.90 | 687,818 |
02 May 2023 | 86.50 | 86.50 | 84.00 | 84.00 | 84.00 | 434,966 |
01 May 2023 | 85.60 | 87.00 | 85.50 | 86.50 | 86.50 | 255,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |