Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 259 |
21 Sept 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 106 |
20 Sept 2023 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | 361 |
19 Sept 2023 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 300 |
18 Sept 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 65 |
15 Sept 2023 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 85 |
14 Sept 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 49 |
13 Sept 2023 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 175 |
12 Sept 2023 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 176 |
11 Sept 2023 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 64 |
08 Sept 2023 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 198 |
07 Sept 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
06 Sept 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 150 |
05 Sept 2023 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 282 |
04 Sept 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 20 |
01 Sept 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 27 |
31 Aug 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 2 |
30 Aug 2023 | 570.00 | 575.00 | 555.00 | 555.00 | 555.00 | 220 |
29 Aug 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 93 |
28 Aug 2023 | 560.00 | 565.00 | 555.00 | 565.00 | 565.00 | 38 |
25 Aug 2023 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 322 |
24 Aug 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 100 |
23 Aug 2023 | 565.00 | 575.00 | 560.00 | 560.00 | 560.00 | 235 |
22 Aug 2023 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 281 |
21 Aug 2023 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 175 |
18 Aug 2023 | 580.00 | 580.00 | 555.00 | 555.00 | 555.00 | 371 |
17 Aug 2023 | 570.00 | 575.00 | 555.00 | 575.00 | 575.00 | 433 |
16 Aug 2023 | 560.00 | 575.00 | 560.00 | 575.00 | 575.00 | 154 |
15 Aug 2023 | 560.00 | 575.00 | 555.00 | 575.00 | 575.00 | 436 |
14 Aug 2023 | 565.00 | 575.00 | 555.00 | 575.00 | 575.00 | 425 |
11 Aug 2023 | 580.00 | 580.00 | 560.00 | 580.00 | 580.00 | 416 |
10 Aug 2023 | 555.00 | 575.00 | 555.00 | 575.00 | 575.00 | 704 |
09 Aug 2023 | 570.00 | 570.00 | 555.00 | 555.00 | 555.00 | 308 |
08 Aug 2023 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 329 |
07 Aug 2023 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 220 |
04 Aug 2023 | 560.00 | 570.00 | 560.00 | 560.00 | 560.00 | 55 |
03 Aug 2023 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 26 |
02 Aug 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 10 |
01 Aug 2023 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 29 |
31 Jul 2023 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 382 |
28 Jul 2023 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | 61 |
27 Jul 2023 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 26 |
26 Jul 2023 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 50 |
25 Jul 2023 | 565.00 | 575.00 | 555.00 | 575.00 | 575.00 | 220 |
24 Jul 2023 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 418 |
21 Jul 2023 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 79 |
20 Jul 2023 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 26 |
19 Jul 2023 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 205 |
18 Jul 2023 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 54 |
17 Jul 2023 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | 40 |
14 Jul 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 17 |
13 Jul 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
12 Jul 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1 |
11 Jul 2023 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 155 |
10 Jul 2023 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 220 |
07 Jul 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 16 |
06 Jul 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1 |
05 Jul 2023 | 555.00 | 560.00 | 545.00 | 560.00 | 560.00 | 683 |
04 Jul 2023 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 620 |
03 Jul 2023 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | 322 |
30 Jun 2023 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 235 |
29 Jun 2023 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 514 |
28 Jun 2023 | 560.00 | 560.00 | 530.00 | 530.00 | 530.00 | 160 |
27 Jun 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
26 Jun 2023 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | 93 |
23 Jun 2023 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 188 |
22 Jun 2023 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 40 |
21 Jun 2023 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | 144 |
20 Jun 2023 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 431 |
19 Jun 2023 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 41 |
16 Jun 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 206 |
15 Jun 2023 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 185 |
14 Jun 2023 | 545.00 | 570.00 | 545.00 | 555.00 | 555.00 | 397 |
13 Jun 2023 | 550.00 | 560.00 | 540.00 | 560.00 | 560.00 | 720 |
12 Jun 2023 | 555.00 | 560.00 | 550.00 | 560.00 | 560.00 | 53 |
09 Jun 2023 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 303 |
08 Jun 2023 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 52 |
07 Jun 2023 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 51 |
06 Jun 2023 | 560.00 | 565.00 | 550.00 | 565.00 | 565.00 | 364 |
02 Jun 2023 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | 42 |
01 Jun 2023 | 560.00 | 570.00 | 550.00 | 550.00 | 550.00 | 325 |
31 May 2023 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | 67 |
30 May 2023 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 537 |
26 May 2023 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 136 |
25 May 2023 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 419 |
24 May 2023 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | 149 |
23 May 2023 | 560.00 | 570.00 | 540.00 | 570.00 | 570.00 | 1,190 |
22 May 2023 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 174 |
17 May 2023 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 89 |
16 May 2023 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | 48 |
15 May 2023 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 287 |
12 May 2023 | 565.00 | 570.00 | 550.00 | 570.00 | 570.00 | 261 |
11 May 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 6 |
10 May 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 30 |
09 May 2023 | 565.00 | 570.00 | 550.00 | 570.00 | 570.00 | 1,753 |
08 May 2023 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 224 |
04 May 2023 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 12 |
03 May 2023 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 110 |
02 May 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 50 |
01 May 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 92 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |