Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 173 |
20 Sept 2023 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 173 |
19 Sept 2023 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 154 |
18 Sept 2023 | 78.29 | 78.29 | 78.18 | 78.27 | 78.27 | 1,749 |
15 Sept 2023 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 225 |
14 Sept 2023 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 547 |
13 Sept 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 366 |
12 Sept 2023 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 849 |
11 Sept 2023 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 190 |
08 Sept 2023 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 516 |
07 Sept 2023 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 556 |
06 Sept 2023 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 981 |
05 Sept 2023 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1,003 |
01 Sept 2023 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 168 |
31 Aug 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1,311 |
30 Aug 2023 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 30 |
29 Aug 2023 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 303 |
28 Aug 2023 | 73.92 | 73.92 | 73.59 | 73.68 | 73.68 | 75 |
25 Aug 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 906 |
24 Aug 2023 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 986 |
23 Aug 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 183 |
22 Aug 2023 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 175 |
21 Aug 2023 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 205 |
18 Aug 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 261 |
17 Aug 2023 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 1,171 |
16 Aug 2023 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 179 |
15 Aug 2023 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 340 |
14 Aug 2023 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 232 |
11 Aug 2023 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 398 |
10 Aug 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 233 |
09 Aug 2023 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 713 |
08 Aug 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 431 |
07 Aug 2023 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 153 |
04 Aug 2023 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 285 |
03 Aug 2023 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 485 |
02 Aug 2023 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 281 |
01 Aug 2023 | 73.72 | 73.96 | 73.72 | 73.72 | 73.72 | 191 |
31 Jul 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 383 |
28 Jul 2023 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 570 |
27 Jul 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 261 |
26 Jul 2023 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 334 |
25 Jul 2023 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 393 |
24 Jul 2023 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 196 |
21 Jul 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 242 |
20 Jul 2023 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 222 |
19 Jul 2023 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 220 |
18 Jul 2023 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 192 |
17 Jul 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 121 |
14 Jul 2023 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 404 |
13 Jul 2023 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 357 |
12 Jul 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 535 |
11 Jul 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 486 |
10 Jul 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 143 |
07 Jul 2023 | 67.17 | 67.77 | 67.17 | 67.77 | 67.77 | 916 |
06 Jul 2023 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 125 |
05 Jul 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 180 |
03 Jul 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 142 |
30 Jun 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 132 |
29 Jun 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 112 |
28 Jun 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 286 |
27 Jun 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 132 |
26 Jun 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 134 |
23 Jun 2023 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 327 |
22 Jun 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 433 |
21 Jun 2023 | 67.55 | 67.65 | 67.55 | 67.65 | 67.65 | 486 |
20 Jun 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 181 |
16 Jun 2023 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 392 |
15 Jun 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 291 |
14 Jun 2023 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 177 |
13 Jun 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 300 |
12 Jun 2023 | 64.00 | 64.00 | 63.03 | 63.56 | 63.56 | 188 |
09 Jun 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 289 |
08 Jun 2023 | 65.00 | 65.80 | 65.00 | 65.80 | 65.80 | 355 |
07 Jun 2023 | 66.00 | 66.75 | 66.00 | 66.75 | 66.75 | 59 |
06 Jun 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 20 |
05 Jun 2023 | 66.70 | 66.70 | 66.42 | 66.42 | 66.42 | 285 |
02 Jun 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 48 |
01 Jun 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 85 |
31 May 2023 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 161 |
30 May 2023 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 49 |
26 May 2023 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 339 |
25 May 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 48 |
24 May 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 437 |
23 May 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 227 |
22 May 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 254 |
19 May 2023 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 365 |
18 May 2023 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 36 |
17 May 2023 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 1,262 |
16 May 2023 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 131 |
15 May 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 72 |
12 May 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 5 |
11 May 2023 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 73 |
10 May 2023 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 31 |
09 May 2023 | 66.80 | 67.61 | 66.80 | 67.61 | 67.61 | 3 |
08 May 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 3 |
05 May 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
04 May 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 3 |
03 May 2023 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 69 |
02 May 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 694 |
01 May 2023 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 32 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |