Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 80.71 | 85.24 | 80.42 | 80.68 | 80.68 | 3,705 |
02 Oct 2023 | 83.95 | 83.97 | 81.54 | 81.98 | 81.98 | 6,312 |
29 Sept 2023 | 84.73 | 85.60 | 84.48 | 84.31 | 84.31 | 12,652 |
28 Sept 2023 | 82.29 | 83.76 | 82.19 | 83.44 | 83.44 | 4,407 |
27 Sept 2023 | 83.68 | 83.68 | 82.42 | 82.74 | 82.74 | 31,122 |
26 Sept 2023 | 83.46 | 87.32 | 83.28 | 83.66 | 83.66 | 2,659 |
25 Sept 2023 | 85.55 | 85.62 | 84.21 | 84.68 | 84.68 | 4,270 |
22 Sept 2023 | 86.13 | 87.12 | 85.87 | 86.05 | 86.05 | 3,407 |
21 Sept 2023 | 85.50 | 85.63 | 85.42 | 84.96 | 84.96 | 263 |
20 Sept 2023 | 87.19 | 87.32 | 86.12 | 86.73 | 86.73 | 739 |
19 Sept 2023 | 86.43 | 87.79 | 82.97 | 87.35 | 87.35 | 1,083 |
18 Sept 2023 | 86.05 | 86.43 | 86.05 | 86.36 | 86.36 | 10,559 |
15 Sept 2023 | 84.43 | 86.00 | 84.28 | 85.87 | 85.87 | 3,241 |
14 Sept 2023 | 83.30 | 84.27 | 83.20 | 84.16 | 84.16 | 1,436 |
13 Sept 2023 | 83.54 | 83.54 | 83.21 | 83.39 | 83.39 | 1,855 |
12 Sept 2023 | 83.30 | 88.49 | 82.68 | 84.32 | 84.32 | 1,776 |
11 Sept 2023 | 83.43 | 83.62 | 83.00 | 83.03 | 83.03 | 879 |
08 Sept 2023 | 83.82 | 83.94 | 82.71 | 82.67 | 82.67 | 24,926 |
07 Sept 2023 | 84.11 | 84.20 | 83.45 | 83.93 | 83.93 | 11,839 |
06 Sept 2023 | 85.49 | 85.49 | 83.82 | 84.03 | 84.03 | 3,153 |
05 Sept 2023 | 87.49 | 89.70 | 86.52 | 86.33 | 86.33 | 2,615 |
04 Sept 2023 | 88.62 | 88.62 | 88.00 | 88.16 | 88.16 | 486 |
01 Sept 2023 | 89.59 | 91.00 | 89.59 | 89.69 | 89.69 | 4,763 |
31 Aug 2023 | 90.30 | 90.30 | 89.65 | 89.82 | 89.82 | 384 |
30 Aug 2023 | 90.24 | 91.00 | 89.92 | 90.29 | 90.29 | 934 |
29 Aug 2023 | 89.28 | 90.72 | 84.05 | 90.73 | 90.73 | 5,625 |
25 Aug 2023 | 86.58 | 87.85 | 86.58 | 86.67 | 86.67 | 2,184 |
24 Aug 2023 | 85.71 | 86.68 | 85.71 | 86.58 | 86.58 | 613 |
23 Aug 2023 | 85.70 | 86.73 | 85.55 | 86.40 | 86.40 | 2,088 |
22 Aug 2023 | 85.19 | 85.49 | 82.88 | 85.26 | 85.26 | 501 |
21 Aug 2023 | 84.00 | 84.00 | 83.79 | 84.00 | 84.00 | 148 |
18 Aug 2023 | 82.92 | 84.58 | 82.91 | 84.50 | 84.50 | 3,359 |
17 Aug 2023 | 82.46 | 84.35 | 82.15 | 82.89 | 82.89 | 1,512 |
16 Aug 2023 | 82.79 | 82.80 | 81.91 | 82.90 | 82.90 | 545 |
15 Aug 2023 | 83.46 | 83.67 | 81.76 | 82.67 | 82.67 | 1,826 |
14 Aug 2023 | 84.35 | 84.73 | 82.93 | 83.29 | 83.29 | 639 |
11 Aug 2023 | 84.58 | 84.75 | 84.00 | 84.64 | 84.64 | 2,178 |
10 Aug 2023 | 83.02 | 84.20 | 82.90 | 84.18 | 84.18 | 1,146 |
09 Aug 2023 | 83.90 | 83.90 | 82.29 | 82.46 | 82.46 | 2,265 |
08 Aug 2023 | 84.81 | 84.81 | 83.01 | 83.18 | 83.18 | 1,333 |
07 Aug 2023 | 85.57 | 85.71 | 84.50 | 85.42 | 85.42 | 385 |
04 Aug 2023 | 84.75 | 84.75 | 84.36 | 85.17 | 85.17 | 265 |
03 Aug 2023 | 84.94 | 85.38 | 84.80 | 85.10 | 85.10 | 4,180 |
02 Aug 2023 | 85.74 | 86.45 | 85.16 | 85.24 | 85.24 | 1,013 |
01 Aug 2023 | 87.11 | 89.08 | 85.37 | 85.82 | 85.82 | 2,560 |
31 Jul 2023 | 85.75 | 88.51 | 85.75 | 88.63 | 88.63 | 2,246 |
28 Jul 2023 | 87.00 | 87.00 | 85.98 | 86.89 | 86.89 | 1,718 |
27 Jul 2023 | 89.52 | 89.97 | 86.68 | 86.86 | 86.86 | 2,414 |
26 Jul 2023 | 89.63 | 89.64 | 88.15 | 89.12 | 89.12 | 1,560 |
25 Jul 2023 | 89.42 | 90.20 | 89.25 | 89.57 | 89.57 | 1,575 |
24 Jul 2023 | 89.07 | 89.60 | 88.48 | 89.19 | 89.19 | 1,222 |
21 Jul 2023 | 89.02 | 89.20 | 88.29 | 88.93 | 88.93 | 5,519 |
20 Jul 2023 | 90.00 | 90.06 | 88.40 | 88.48 | 88.48 | 1,968 |
19 Jul 2023 | 91.11 | 91.35 | 90.05 | 90.22 | 90.22 | 731 |
18 Jul 2023 | 91.05 | 92.00 | 88.90 | 91.89 | 91.89 | 5,437 |
17 Jul 2023 | 89.47 | 90.36 | 89.40 | 90.58 | 90.58 | 1,376 |
14 Jul 2023 | 89.49 | 90.19 | 89.49 | 90.22 | 90.22 | 1,770 |
13 Jul 2023 | 89.06 | 90.20 | 88.84 | 90.15 | 90.15 | 4,261 |
12 Jul 2023 | 85.92 | 88.49 | 85.92 | 87.93 | 87.93 | 1,680 |
11 Jul 2023 | 86.66 | 86.76 | 84.25 | 85.84 | 85.84 | 380 |
10 Jul 2023 | 83.98 | 85.70 | 83.93 | 85.62 | 85.62 | 327 |
07 Jul 2023 | 83.78 | 85.07 | 83.71 | 84.42 | 84.42 | 1,686 |
06 Jul 2023 | 85.17 | 85.52 | 82.71 | 83.25 | 83.25 | 4,093 |
05 Jul 2023 | 84.50 | 85.34 | 84.35 | 84.81 | 84.81 | 6,660 |
04 Jul 2023 | 85.24 | 85.76 | 85.00 | 85.32 | 85.32 | 182 |
03 Jul 2023 | 83.29 | 84.73 | 82.75 | 84.35 | 84.35 | 6,957 |
30 Jun 2023 | 83.32 | 84.16 | 82.37 | 84.26 | 84.26 | 1,716 |
29 Jun 2023 | 84.85 | 85.31 | 82.50 | 83.05 | 83.05 | 3,654 |
28 Jun 2023 | 85.26 | 85.29 | 83.98 | 84.81 | 84.81 | 4,700 |
27 Jun 2023 | 86.33 | 87.46 | 85.00 | 85.55 | 85.55 | 564 |
26 Jun 2023 | 86.16 | 86.44 | 85.48 | 86.26 | 86.26 | 1,447 |
23 Jun 2023 | 85.60 | 85.94 | 85.11 | 85.64 | 85.64 | 3,110 |
22 Jun 2023 | 87.08 | 87.70 | 85.81 | 85.98 | 85.98 | 1,027 |
21 Jun 2023 | 88.64 | 88.64 | 87.59 | 87.62 | 87.62 | 7,350 |
20 Jun 2023 | 90.11 | 91.25 | 88.51 | 89.02 | 89.02 | 1,075 |
19 Jun 2023 | 90.64 | 91.12 | 90.50 | 90.79 | 90.79 | 410 |
16 Jun 2023 | 91.62 | 91.98 | 90.69 | 90.98 | 90.98 | 2,513 |
15 Jun 2023 | 89.83 | 91.62 | 89.18 | 91.50 | 91.50 | 5,911 |
14 Jun 2023 | 90.37 | 90.98 | 89.83 | 90.57 | 90.57 | 1,685 |
13 Jun 2023 | 92.02 | 94.03 | 90.55 | 90.68 | 90.68 | 2,805 |
12 Jun 2023 | 93.20 | 93.29 | 91.72 | 92.35 | 92.35 | 1,425 |
09 Jun 2023 | 93.00 | 93.00 | 92.97 | 93.50 | 93.50 | 20 |
08 Jun 2023 | 94.76 | 94.76 | 93.70 | 93.78 | 93.78 | 7,015 |
07 Jun 2023 | 95.68 | 96.58 | 95.58 | 95.03 | 95.03 | 2,026 |
06 Jun 2023 | 95.33 | 95.60 | 92.66 | 95.73 | 95.73 | 1,062 |
05 Jun 2023 | 93.04 | 95.84 | 93.04 | 95.66 | 95.66 | 8,627 |
02 Jun 2023 | 94.11 | 94.11 | 92.94 | 93.15 | 93.15 | 110 |
01 Jun 2023 | 92.83 | 93.52 | 92.49 | 93.43 | 93.43 | 121 |
31 May 2023 | 94.31 | 94.40 | 92.11 | 92.75 | 92.75 | 3,073 |
30 May 2023 | 95.13 | 99.20 | 94.25 | 94.38 | 94.38 | 3,182 |
26 May 2023 | 95.49 | 95.51 | 94.81 | 95.08 | 95.08 | 218 |
25 May 2023 | 94.68 | 95.17 | 94.36 | 95.06 | 95.06 | 1,732 |
24 May 2023 | 97.35 | 97.35 | 95.47 | 95.11 | 95.11 | 3,848 |
23 May 2023 | 98.57 | 98.57 | 97.62 | 97.71 | 97.71 | 1,348 |
22 May 2023 | 98.44 | 100.06 | 98.44 | 99.07 | 99.07 | 577 |
19 May 2023 | 98.13 | 99.79 | 97.75 | 99.02 | 99.02 | 4,458 |
18 May 2023 | 98.93 | 99.27 | 98.40 | 98.16 | 98.16 | 3,320 |
17 May 2023 | 98.86 | 99.70 | 98.80 | 99.49 | 99.49 | 1,341 |
16 May 2023 | 98.02 | 102.34 | 98.02 | 98.42 | 98.42 | 1,970 |
15 May 2023 | 98.33 | 98.93 | 98.05 | 98.90 | 98.90 | 4,260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |