Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 152.20 | 152.20 | 150.20 | 150.20 | 150.20 | 1,634 |
20 Sept 2023 | 160.00 | 168.00 | 150.00 | 160.00 | 160.00 | 1,600 |
19 Sept 2023 | 165.00 | 161.00 | 153.00 | 160.00 | 160.00 | 3,006 |
18 Sept 2023 | 157.50 | 170.00 | 150.00 | 165.00 | 165.00 | 7,401 |
15 Sept 2023 | 157.50 | 164.70 | 151.00 | 157.50 | 157.50 | 254 |
14 Sept 2023 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 134 |
13 Sept 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
12 Sept 2023 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 5,687 |
11 Sept 2023 | 157.50 | 164.70 | 164.00 | 157.50 | 157.50 | 85 |
08 Sept 2023 | 157.50 | 164.70 | 151.00 | 157.50 | 157.50 | 1,014 |
07 Sept 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
06 Sept 2023 | 155.00 | 165.00 | 150.00 | 157.50 | 157.50 | 682 |
05 Sept 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
04 Sept 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
01 Sept 2023 | 160.00 | 152.00 | 149.90 | 155.00 | 155.00 | 2,195 |
31 Aug 2023 | 160.00 | 150.20 | 150.20 | 160.00 | 160.00 | 164 |
30 Aug 2023 | 160.00 | 169.60 | 152.00 | 160.00 | 160.00 | 20,046 |
29 Aug 2023 | 160.00 | 170.00 | 169.60 | 160.00 | 160.00 | 45 |
25 Aug 2023 | 170.00 | 161.00 | 150.20 | 160.00 | 160.00 | 5,729 |
24 Aug 2023 | 175.00 | 180.00 | 161.00 | 170.00 | 170.00 | 6,934 |
23 Aug 2023 | 160.00 | 175.00 | 158.50 | 175.00 | 175.00 | 5,100 |
22 Aug 2023 | 160.00 | 170.00 | 150.00 | 160.00 | 160.00 | 90 |
21 Aug 2023 | 160.00 | 157.13 | 157.13 | 160.00 | 160.00 | 649 |
18 Aug 2023 | 160.00 | 156.15 | 156.15 | 160.00 | 160.00 | 130 |
17 Aug 2023 | 160.00 | 170.00 | 170.00 | 160.00 | 160.00 | 40 |
16 Aug 2023 | 147.50 | 169.60 | 140.00 | 160.00 | 160.00 | 3,787 |
15 Aug 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
14 Aug 2023 | 147.50 | 155.00 | 142.50 | 147.50 | 147.50 | 1,265 |
11 Aug 2023 | 147.50 | 155.00 | 145.00 | 147.50 | 147.50 | 11,644 |
10 Aug 2023 | 147.50 | 155.00 | 140.00 | 147.50 | 147.50 | 253 |
09 Aug 2023 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 133 |
08 Aug 2023 | 147.50 | 155.00 | 140.00 | 147.50 | 147.50 | 3,416 |
07 Aug 2023 | 147.50 | 155.00 | 155.00 | 147.50 | 147.50 | 177 |
04 Aug 2023 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 10 |
03 Aug 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
02 Aug 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
01 Aug 2023 | 147.50 | 155.00 | 145.00 | 147.50 | 147.50 | 493 |
31 Jul 2023 | 142.50 | 155.00 | 150.00 | 147.50 | 147.50 | 3,006 |
28 Jul 2023 | 142.50 | 139.00 | 139.00 | 142.50 | 142.50 | 160 |
27 Jul 2023 | 142.50 | 149.00 | 138.55 | 142.50 | 142.50 | 1,600 |
26 Jul 2023 | 140.00 | 149.00 | 135.15 | 142.50 | 142.50 | 8,688 |
25 Jul 2023 | 140.00 | 130.00 | 130.00 | 140.00 | 140.00 | 2 |
24 Jul 2023 | 135.00 | 150.00 | 130.10 | 140.00 | 140.00 | 2,023 |
21 Jul 2023 | 139.00 | 150.00 | 130.00 | 130.00 | 130.00 | 1,095 |
20 Jul 2023 | 139.00 | 136.00 | 130.18 | 139.00 | 139.00 | 3,356 |
19 Jul 2023 | 140.00 | 136.00 | 130.20 | 139.00 | 139.00 | 1,461 |
18 Jul 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
17 Jul 2023 | 132.50 | 148.00 | 130.00 | 140.00 | 140.00 | 5,092 |
14 Jul 2023 | 132.50 | 140.00 | 125.80 | 132.50 | 132.50 | 3,586 |
13 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
12 Jul 2023 | 132.50 | 137.00 | 125.75 | 132.50 | 132.50 | 176 |
11 Jul 2023 | 132.50 | 140.00 | 125.00 | 132.50 | 132.50 | 137 |
10 Jul 2023 | 132.50 | 137.00 | 125.15 | 132.50 | 132.50 | 10 |
07 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
06 Jul 2023 | 132.50 | 137.00 | 137.00 | 132.50 | 132.50 | 11 |
05 Jul 2023 | 132.50 | 137.00 | 137.00 | 132.50 | 132.50 | 6 |
04 Jul 2023 | 132.50 | 125.15 | 125.15 | 132.50 | 132.50 | 4 |
03 Jul 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
30 Jun 2023 | 137.50 | 140.00 | 130.10 | 135.00 | 135.00 | 2,037 |
29 Jun 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
28 Jun 2023 | 137.50 | 145.00 | 130.00 | 145.00 | 145.00 | 656 |
27 Jun 2023 | 137.50 | 145.00 | 145.00 | 137.50 | 137.50 | 28 |
26 Jun 2023 | 137.50 | 142.40 | 142.40 | 137.50 | 137.50 | 35 |
23 Jun 2023 | 137.50 | 142.45 | 130.00 | 137.50 | 137.50 | 14,022 |
22 Jun 2023 | 127.50 | 150.00 | 129.00 | 137.50 | 137.50 | 8,560 |
21 Jun 2023 | 127.50 | 125.05 | 125.00 | 127.50 | 127.50 | 359 |
20 Jun 2023 | 127.50 | 129.90 | 125.05 | 127.50 | 127.50 | 153 |
19 Jun 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
16 Jun 2023 | 132.50 | 131.00 | 125.00 | 127.50 | 127.50 | 7,010 |
15 Jun 2023 | 125.00 | 139.00 | 134.90 | 132.50 | 132.50 | 2,442 |
14 Jun 2023 | 125.00 | 135.00 | 122.55 | 125.00 | 125.00 | 25 |
13 Jun 2023 | 122.50 | 135.00 | 115.00 | 125.00 | 125.00 | 1,193 |
12 Jun 2023 | 112.50 | 139.00 | 119.00 | 122.50 | 122.50 | 4,979 |
09 Jun 2023 | 112.50 | 119.00 | 119.00 | 112.50 | 112.50 | 15 |
08 Jun 2023 | 112.50 | 120.00 | 105.00 | 112.50 | 112.50 | 34 |
07 Jun 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
06 Jun 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
05 Jun 2023 | 112.50 | 111.00 | 111.00 | 112.50 | 112.50 | 154 |
02 Jun 2023 | 117.50 | 120.00 | 115.00 | 112.50 | 112.50 | 1,400 |
01 Jun 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
31 May 2023 | 117.50 | 124.70 | 115.00 | 117.50 | 117.50 | 3,366 |
30 May 2023 | 117.50 | 125.00 | 110.00 | 110.00 | 110.00 | 14,951 |
26 May 2023 | 117.50 | 114.70 | 114.70 | 117.50 | 117.50 | 2 |
25 May 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
24 May 2023 | 120.00 | 124.00 | 110.00 | 117.50 | 117.50 | 6,405 |
23 May 2023 | 120.00 | 121.90 | 121.85 | 120.00 | 120.00 | 224 |
22 May 2023 | 120.00 | 130.00 | 110.00 | 125.00 | 125.00 | 312 |
19 May 2023 | 120.00 | 129.69 | 110.00 | 120.00 | 120.00 | 1,164 |
18 May 2023 | 122.50 | 130.00 | 120.10 | 120.00 | 120.00 | 3,575 |
17 May 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
16 May 2023 | 122.50 | 130.00 | 115.00 | 122.50 | 122.50 | 793 |
15 May 2023 | 122.50 | 130.00 | 115.00 | 115.00 | 115.00 | 555 |
12 May 2023 | 122.50 | 130.00 | 121.75 | 122.50 | 122.50 | 165 |
11 May 2023 | 120.00 | 115.50 | 115.50 | 122.50 | 122.50 | 470 |
10 May 2023 | 120.00 | 115.50 | 110.00 | 120.00 | 120.00 | 404 |
09 May 2023 | 127.50 | 130.00 | 120.10 | 120.00 | 120.00 | 463 |
05 May 2023 | 132.50 | 125.15 | 125.00 | 127.50 | 127.50 | 661 |
04 May 2023 | 137.50 | 139.90 | 125.00 | 132.50 | 132.50 | 453 |
03 May 2023 | 140.00 | 144.80 | 135.00 | 137.50 | 137.50 | 4,865 |
02 May 2023 | 142.50 | 149.70 | 135.00 | 140.00 | 140.00 | 14,428 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |