Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 87.92 | 88.12 | 87.46 | 87.90 | 87.90 | 5,191 |
Sept 22, 2023 | 87.62 | 88.53 | 87.41 | 87.51 | 87.51 | 49,800 |
Sept 21, 2023 | 87.40 | 88.88 | 86.88 | 87.81 | 87.81 | 76,500 |
Sept 20, 2023 | 89.44 | 89.54 | 88.07 | 88.07 | 88.07 | 44,500 |
Sept 19, 2023 | 88.97 | 89.80 | 87.83 | 89.30 | 89.30 | 62,500 |
Sept 18, 2023 | 90.58 | 90.58 | 88.57 | 88.80 | 88.80 | 68,300 |
Sept 15, 2023 | 91.82 | 92.03 | 89.75 | 90.27 | 90.27 | 352,400 |
Sept 14, 2023 | 91.09 | 91.83 | 91.09 | 91.64 | 91.64 | 59,400 |
Sept 13, 2023 | 91.56 | 91.56 | 90.27 | 90.63 | 90.63 | 62,100 |
Sept 12, 2023 | 89.91 | 91.24 | 89.91 | 91.08 | 91.08 | 58,200 |
Sept 11, 2023 | 90.91 | 91.15 | 89.56 | 89.89 | 89.89 | 39,500 |
Sept 08, 2023 | 90.79 | 91.24 | 89.21 | 90.58 | 90.58 | 44,500 |
Sept 07, 2023 | 90.70 | 91.57 | 90.25 | 90.52 | 90.52 | 60,200 |
Sept 06, 2023 | 92.90 | 93.55 | 90.55 | 90.71 | 90.71 | 47,200 |
Sept 05, 2023 | 92.16 | 92.99 | 90.01 | 92.64 | 92.64 | 73,600 |
Sept 01, 2023 | 91.85 | 93.17 | 91.85 | 92.71 | 92.71 | 50,000 |
Aug 31, 2023 | 90.33 | 91.49 | 90.33 | 91.36 | 91.36 | 61,600 |
Aug 30, 2023 | 91.68 | 91.68 | 90.12 | 90.30 | 90.30 | 37,500 |
Aug 29, 2023 | 91.94 | 92.25 | 91.61 | 91.77 | 91.77 | 30,800 |
Aug 28, 2023 | 91.22 | 92.43 | 91.22 | 92.06 | 92.06 | 37,000 |
Aug 25, 2023 | 91.69 | 91.69 | 90.18 | 91.05 | 91.05 | 26,700 |
Aug 24, 2023 | 90.08 | 92.06 | 90.02 | 91.42 | 91.42 | 49,400 |
Aug 23, 2023 | 90.38 | 91.00 | 90.14 | 90.47 | 90.47 | 37,700 |
Aug 22, 2023 | 91.98 | 92.39 | 90.07 | 90.38 | 90.38 | 50,200 |
Aug 21, 2023 | 92.51 | 92.77 | 91.34 | 91.95 | 91.95 | 39,400 |
Aug 18, 2023 | 91.45 | 92.90 | 91.45 | 92.47 | 92.47 | 58,500 |
Aug 17, 2023 | 92.27 | 92.88 | 91.96 | 91.96 | 91.96 | 31,900 |
Aug 16, 2023 | 92.23 | 92.67 | 91.60 | 92.17 | 92.17 | 38,500 |
Aug 15, 2023 | 93.96 | 93.96 | 91.91 | 92.10 | 92.10 | 51,200 |
Aug 14, 2023 | 95.56 | 95.56 | 94.47 | 94.61 | 94.61 | 38,600 |
Aug 11, 2023 | 96.51 | 96.51 | 95.96 | 96.11 | 96.11 | 30,100 |
Aug 10, 2023 | 97.69 | 97.94 | 95.79 | 95.91 | 95.91 | 34,000 |
Aug 09, 2023 | 97.84 | 97.84 | 96.79 | 97.22 | 97.22 | 31,900 |
Aug 08, 2023 | 97.46 | 98.45 | 96.33 | 98.17 | 98.17 | 34,000 |
Aug 07, 2023 | 97.40 | 98.79 | 97.40 | 98.56 | 98.56 | 39,700 |
Aug 04, 2023 | 97.55 | 98.26 | 97.16 | 97.32 | 97.32 | 65,000 |
Aug 03, 2023 | 98.00 | 98.90 | 97.38 | 97.60 | 97.60 | 61,600 |
Aug 02, 2023 | 97.66 | 99.00 | 97.65 | 98.34 | 98.34 | 42,200 |
Aug 01, 2023 | 98.71 | 99.04 | 97.60 | 98.80 | 98.80 | 54,000 |
Jul 31, 2023 | 99.70 | 100.54 | 98.01 | 98.91 | 98.91 | 130,800 |
Jul 28, 2023 | 99.50 | 100.71 | 98.74 | 99.49 | 99.49 | 90,600 |
Jul 27, 2023 | 99.72 | 99.72 | 98.47 | 99.09 | 99.09 | 92,000 |
Jul 26, 2023 | 97.62 | 100.00 | 97.62 | 98.95 | 98.95 | 147,200 |
Jul 25, 2023 | 97.32 | 98.00 | 96.45 | 96.72 | 96.72 | 83,600 |
Jul 24, 2023 | 94.80 | 97.31 | 94.53 | 97.17 | 97.17 | 49,700 |
Jul 21, 2023 | 97.00 | 98.99 | 94.95 | 95.37 | 95.37 | 84,400 |
Jul 20, 2023 | 96.94 | 97.00 | 95.04 | 96.77 | 96.77 | 67,400 |
Jul 19, 2023 | 95.82 | 97.00 | 94.29 | 96.85 | 96.85 | 89,700 |
Jul 18, 2023 | 93.07 | 95.32 | 93.07 | 95.15 | 95.15 | 81,400 |
Jul 17, 2023 | 92.22 | 94.27 | 92.22 | 93.08 | 93.08 | 93,800 |
Jul 14, 2023 | 92.90 | 92.90 | 91.55 | 92.58 | 92.58 | 53,400 |
Jul 13, 2023 | 91.56 | 92.44 | 90.90 | 92.42 | 92.42 | 58,000 |
Jul 13, 2023 | 0.65 Dividend | |||||
Jul 12, 2023 | 92.14 | 92.81 | 91.32 | 91.61 | 90.96 | 60,200 |
Jul 11, 2023 | 90.07 | 90.63 | 89.72 | 90.55 | 89.91 | 40,200 |
Jul 10, 2023 | 89.80 | 91.47 | 88.83 | 90.18 | 89.54 | 37,800 |
Jul 07, 2023 | 90.08 | 90.96 | 89.71 | 89.93 | 89.29 | 47,600 |
Jul 06, 2023 | 89.53 | 90.37 | 88.17 | 90.33 | 89.69 | 64,500 |
Jul 05, 2023 | 91.29 | 91.65 | 89.41 | 90.00 | 89.36 | 56,200 |
Jul 03, 2023 | 89.62 | 92.17 | 89.62 | 91.88 | 91.23 | 33,100 |
Jun 30, 2023 | 92.74 | 92.74 | 89.63 | 89.99 | 89.35 | 58,900 |
Jun 29, 2023 | 92.59 | 93.60 | 92.16 | 92.31 | 91.66 | 35,800 |
Jun 28, 2023 | 91.77 | 92.69 | 91.33 | 92.27 | 91.62 | 39,900 |
Jun 27, 2023 | 91.09 | 93.57 | 90.90 | 92.41 | 91.75 | 30,000 |
Jun 26, 2023 | 90.45 | 92.47 | 90.45 | 91.18 | 90.53 | 52,600 |
Jun 23, 2023 | 91.06 | 91.85 | 89.11 | 90.28 | 89.64 | 256,600 |
Jun 22, 2023 | 94.04 | 94.69 | 91.50 | 91.98 | 91.33 | 55,300 |
Jun 21, 2023 | 95.79 | 96.67 | 94.12 | 94.34 | 93.67 | 55,800 |
Jun 20, 2023 | 97.81 | 97.81 | 95.73 | 95.96 | 95.28 | 65,100 |
Jun 16, 2023 | 98.50 | 98.50 | 96.53 | 97.92 | 97.23 | 182,700 |
Jun 15, 2023 | 96.29 | 98.20 | 95.92 | 97.35 | 96.66 | 82,400 |
Jun 14, 2023 | 97.72 | 98.31 | 95.39 | 96.18 | 95.50 | 67,700 |
Jun 13, 2023 | 95.90 | 99.21 | 95.90 | 97.70 | 97.01 | 88,900 |
Jun 12, 2023 | 96.53 | 97.68 | 95.87 | 96.29 | 95.61 | 51,000 |
Jun 09, 2023 | 96.42 | 97.31 | 95.19 | 96.30 | 95.62 | 40,600 |
Jun 08, 2023 | 97.84 | 97.84 | 95.01 | 96.62 | 95.93 | 42,200 |
Jun 07, 2023 | 95.48 | 99.00 | 95.04 | 97.87 | 97.18 | 81,000 |
Jun 06, 2023 | 90.12 | 95.45 | 90.12 | 94.79 | 94.12 | 61,400 |
Jun 05, 2023 | 92.13 | 92.60 | 89.22 | 90.27 | 89.63 | 51,300 |
Jun 02, 2023 | 88.50 | 93.58 | 87.39 | 93.07 | 92.41 | 78,200 |
Jun 01, 2023 | 86.80 | 88.85 | 86.53 | 87.91 | 87.29 | 64,100 |
May 31, 2023 | 89.13 | 89.13 | 85.41 | 86.19 | 85.58 | 69,300 |
May 30, 2023 | 89.58 | 89.85 | 88.03 | 89.55 | 88.91 | 48,700 |
May 26, 2023 | 88.21 | 90.15 | 87.57 | 89.94 | 89.30 | 33,900 |
May 25, 2023 | 88.22 | 88.56 | 87.17 | 88.43 | 87.80 | 29,700 |
May 24, 2023 | 89.71 | 89.71 | 87.48 | 88.60 | 87.97 | 40,100 |
May 23, 2023 | 89.64 | 91.89 | 89.45 | 90.05 | 89.41 | 54,300 |
May 22, 2023 | 88.99 | 90.64 | 87.82 | 89.94 | 89.30 | 36,900 |
May 19, 2023 | 91.39 | 91.39 | 87.42 | 88.30 | 87.67 | 59,900 |
May 18, 2023 | 89.51 | 91.34 | 88.21 | 90.42 | 89.78 | 81,000 |
May 17, 2023 | 87.14 | 90.83 | 87.14 | 90.29 | 89.65 | 98,500 |
May 16, 2023 | 86.73 | 87.00 | 85.13 | 86.15 | 85.54 | 44,300 |
May 15, 2023 | 84.08 | 86.46 | 84.03 | 86.30 | 85.69 | 65,300 |
May 12, 2023 | 83.57 | 84.32 | 82.53 | 84.23 | 83.63 | 93,100 |
May 11, 2023 | 85.08 | 86.97 | 83.08 | 83.57 | 82.98 | 101,400 |
May 10, 2023 | 87.19 | 87.19 | 84.66 | 85.82 | 85.21 | 115,100 |
May 09, 2023 | 87.47 | 87.59 | 85.61 | 86.64 | 86.03 | 84,200 |
May 08, 2023 | 92.12 | 92.12 | 87.54 | 87.70 | 87.08 | 74,500 |
May 05, 2023 | 91.11 | 92.26 | 85.00 | 91.37 | 90.72 | 107,100 |
May 04, 2023 | 88.59 | 90.39 | 87.39 | 89.72 | 89.08 | 108,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |