Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 300 |
Sept 28, 2023 | 133.25 | 134.90 | 133.10 | 133.10 | 133.10 | 1,200 |
Sept 27, 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 900 |
Sept 26, 2023 | 129.60 | 132.03 | 129.60 | 131.25 | 131.25 | 2,100 |
Sept 25, 2023 | 131.05 | 131.24 | 128.64 | 131.24 | 131.24 | 1,000 |
Sept 22, 2023 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | 600 |
Sept 21, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 600 |
Sept 20, 2023 | 139.75 | 139.75 | 139.42 | 139.42 | 139.42 | 600 |
Sept 19, 2023 | 137.30 | 138.66 | 137.30 | 138.66 | 138.66 | 900 |
Sept 18, 2023 | 139.74 | 139.74 | 137.40 | 139.74 | 139.74 | 1,900 |
Sept 15, 2023 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 500 |
Sept 14, 2023 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 300 |
Sept 13, 2023 | 138.76 | 138.76 | 138.10 | 138.10 | 138.10 | 800 |
Sept 12, 2023 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | 600 |
Sept 11, 2023 | 144.43 | 144.43 | 144.43 | 144.43 | 144.43 | 1,000 |
Sept 08, 2023 | 144.97 | 145.87 | 143.98 | 143.98 | 143.98 | 1,000 |
Sept 07, 2023 | 146.53 | 146.53 | 145.17 | 145.17 | 145.17 | 600 |
Sept 06, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2,100 |
Sept 05, 2023 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | 400 |
Sept 01, 2023 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | 500 |
Aug 31, 2023 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | 600 |
Aug 30, 2023 | 146.23 | 146.60 | 144.43 | 144.43 | 144.43 | 2,900 |
Aug 29, 2023 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 800 |
Aug 28, 2023 | 141.75 | 141.75 | 141.72 | 141.72 | 141.72 | 1,500 |
Aug 25, 2023 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | 600 |
Aug 24, 2023 | 141.48 | 141.48 | 138.62 | 138.62 | 138.62 | 3,900 |
Aug 23, 2023 | 141.14 | 141.50 | 141.14 | 141.50 | 141.50 | 1,500 |
Aug 22, 2023 | 139.71 | 140.67 | 137.50 | 138.13 | 138.13 | 1,600 |
Aug 21, 2023 | 137.55 | 141.98 | 137.55 | 141.98 | 141.98 | 700 |
Aug 18, 2023 | 136.01 | 136.01 | 134.74 | 134.74 | 134.74 | 900 |
Aug 17, 2023 | 139.12 | 139.59 | 138.65 | 138.65 | 138.65 | 1,600 |
Aug 16, 2023 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 900 |
Aug 15, 2023 | 142.81 | 142.81 | 142.81 | 142.81 | 142.81 | 1,100 |
Aug 14, 2023 | 139.60 | 142.81 | 139.60 | 142.81 | 142.81 | 1,900 |
Aug 11, 2023 | 141.45 | 141.49 | 141.45 | 141.49 | 141.49 | 700 |
Aug 10, 2023 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | 1,600 |
Aug 09, 2023 | 145.46 | 145.46 | 142.75 | 142.75 | 142.75 | 1,300 |
Aug 08, 2023 | 141.65 | 144.06 | 141.50 | 144.06 | 144.06 | 600 |
Aug 07, 2023 | 142.50 | 143.94 | 142.50 | 143.94 | 143.94 | 3,300 |
Aug 04, 2023 | 143.07 | 143.07 | 142.98 | 142.98 | 142.98 | 800 |
Aug 03, 2023 | 142.65 | 142.65 | 140.46 | 140.46 | 140.46 | 5,200 |
Aug 02, 2023 | 144.75 | 144.75 | 142.28 | 142.28 | 142.28 | 7,200 |
Aug 01, 2023 | 146.93 | 146.93 | 146.93 | 146.93 | 146.93 | 400 |
Jul 31, 2023 | 145.73 | 145.73 | 145.73 | 145.73 | 145.73 | 400 |
Jul 28, 2023 | 145.73 | 145.73 | 145.73 | 145.73 | 145.73 | 700 |
Jul 27, 2023 | 145.14 | 145.14 | 141.72 | 141.72 | 141.72 | 1,100 |
Jul 26, 2023 | 147.26 | 150.00 | 147.26 | 150.00 | 150.00 | 2,500 |
Jul 25, 2023 | 146.00 | 146.00 | 144.75 | 145.32 | 145.32 | 1,600 |
Jul 24, 2023 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 400 |
Jul 21, 2023 | 146.80 | 151.50 | 146.80 | 148.75 | 148.75 | 1,100 |
Jul 20, 2023 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 500 |
Jul 19, 2023 | 150.60 | 150.80 | 150.60 | 150.80 | 150.80 | 600 |
Jul 18, 2023 | 150.61 | 151.00 | 150.20 | 150.20 | 150.20 | 1,000 |
Jul 17, 2023 | 151.62 | 152.11 | 149.18 | 151.68 | 151.68 | 1,100 |
Jul 14, 2023 | 149.00 | 151.57 | 149.00 | 150.00 | 150.00 | 1,200 |
Jul 13, 2023 | 150.00 | 150.00 | 149.75 | 149.75 | 149.75 | 3,800 |
Jul 12, 2023 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 900 |
Jul 11, 2023 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | 2,100 |
Jul 10, 2023 | 144.06 | 145.21 | 144.06 | 145.21 | 145.21 | 1,700 |
Jul 07, 2023 | 143.13 | 144.50 | 143.13 | 144.50 | 144.50 | 2,500 |
Jul 06, 2023 | 141.38 | 141.38 | 141.26 | 141.26 | 141.26 | 900 |
Jul 05, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
Jul 03, 2023 | 144.70 | 145.00 | 144.52 | 145.00 | 145.00 | 1,100 |
Jun 30, 2023 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | 500 |
Jun 29, 2023 | 143.85 | 144.62 | 143.08 | 144.38 | 144.38 | 6,900 |
Jun 28, 2023 | 144.00 | 144.00 | 140.59 | 140.59 | 140.59 | 1,400 |
Jun 27, 2023 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | 500 |
Jun 26, 2023 | 142.42 | 142.42 | 136.51 | 136.51 | 136.51 | 1,500 |
Jun 23, 2023 | 138.77 | 138.86 | 137.70 | 137.70 | 137.70 | 1,800 |
Jun 22, 2023 | 141.00 | 141.21 | 140.00 | 140.00 | 140.00 | 2,400 |
Jun 21, 2023 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | 2,400 |
Jun 20, 2023 | 141.21 | 146.78 | 141.21 | 142.93 | 142.93 | 5,700 |
Jun 16, 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2,400 |
Jun 15, 2023 | 142.65 | 142.81 | 140.50 | 142.81 | 142.81 | 4,000 |
Jun 14, 2023 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 400 |
Jun 13, 2023 | 137.90 | 140.96 | 137.90 | 140.96 | 140.96 | 1,000 |
Jun 12, 2023 | 139.25 | 139.88 | 138.00 | 139.88 | 139.88 | 3,300 |
Jun 09, 2023 | 133.35 | 140.79 | 133.15 | 138.90 | 138.90 | 4,600 |
Jun 08, 2023 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 1,100 |
Jun 07, 2023 | 136.70 | 136.70 | 134.75 | 134.75 | 134.75 | 8,100 |
Jun 06, 2023 | 136.55 | 138.25 | 136.55 | 138.25 | 138.25 | 600 |
Jun 05, 2023 | 138.75 | 138.75 | 135.00 | 135.00 | 135.00 | 1,300 |
Jun 02, 2023 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 900 |
Jun 01, 2023 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 700 |
May 31, 2023 | 130.66 | 131.50 | 130.12 | 131.50 | 131.50 | 5,200 |
May 30, 2023 | 134.00 | 134.00 | 133.08 | 133.08 | 133.08 | 900 |
May 26, 2023 | 133.70 | 133.90 | 133.70 | 133.90 | 133.90 | 1,000 |
May 25, 2023 | 134.00 | 134.00 | 132.04 | 132.15 | 132.15 | 6,200 |
May 24, 2023 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | 500 |
May 23, 2023 | 134.50 | 136.25 | 134.50 | 135.44 | 135.44 | 1,000 |
May 22, 2023 | 137.50 | 138.25 | 137.04 | 137.04 | 137.04 | 900 |
May 19, 2023 | 138.00 | 140.55 | 138.00 | 140.55 | 140.55 | 1,000 |
May 18, 2023 | 138.48 | 140.92 | 136.29 | 136.29 | 136.29 | 900 |
May 17, 2023 | 140.00 | 140.00 | 137.50 | 137.50 | 137.50 | 2,700 |
May 16, 2023 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | 700 |
May 15, 2023 | 134.20 | 135.06 | 133.63 | 135.06 | 135.06 | 800 |
May 12, 2023 | 133.20 | 133.20 | 132.35 | 132.35 | 132.35 | 600 |
May 11, 2023 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 500 |
May 10, 2023 | 136.00 | 136.00 | 132.80 | 133.05 | 133.05 | 2,400 |
May 09, 2023 | 130.50 | 132.35 | 130.50 | 132.35 | 132.35 | 1,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |