Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 03, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 24 |
Oct 02, 2023 | 72.20 | 73.00 | 71.80 | 72.80 | 72.80 | 5,717 |
Sept 29, 2023 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 1,354 |
Sept 28, 2023 | 72.00 | 72.80 | 71.80 | 72.80 | 72.80 | 1,387 |
Sept 27, 2023 | 73.00 | 73.00 | 72.00 | 72.80 | 72.80 | 745 |
Sept 26, 2023 | 73.20 | 73.20 | 72.00 | 73.20 | 73.20 | 748 |
Sept 25, 2023 | 73.20 | 73.20 | 72.20 | 73.20 | 73.20 | 742 |
Sept 22, 2023 | 73.40 | 73.40 | 72.40 | 72.40 | 72.40 | 1,939 |
Sept 21, 2023 | 73.40 | 73.40 | 72.40 | 73.00 | 73.00 | 1,383 |
Sept 20, 2023 | 72.60 | 73.60 | 72.60 | 73.60 | 73.60 | 2,653 |
Sept 19, 2023 | 73.20 | 73.20 | 72.60 | 72.60 | 72.60 | 576 |
Sept 18, 2023 | 74.40 | 74.40 | 73.00 | 73.20 | 73.20 | 3,058 |
Sept 15, 2023 | 74.60 | 74.80 | 74.00 | 74.00 | 74.00 | 472 |
Sept 14, 2023 | 74.80 | 74.80 | 73.60 | 74.00 | 74.00 | 1,937 |
Sept 13, 2023 | 74.80 | 75.40 | 73.60 | 75.00 | 75.00 | 3,249 |
Sept 12, 2023 | 73.20 | 74.80 | 73.20 | 74.80 | 74.80 | 1,440 |
Sept 11, 2023 | 74.20 | 74.20 | 73.20 | 73.20 | 73.20 | 2,271 |
Sept 08, 2023 | 76.20 | 76.20 | 73.60 | 74.20 | 74.20 | 835 |
Sept 07, 2023 | 76.40 | 77.00 | 76.20 | 76.20 | 76.20 | 1,501 |
Sept 06, 2023 | 76.80 | 76.80 | 73.20 | 76.80 | 76.80 | 1,589 |
Sept 05, 2023 | 75.00 | 76.80 | 73.20 | 76.80 | 76.80 | 3,141 |
Sept 04, 2023 | 76.20 | 76.20 | 75.00 | 76.20 | 76.20 | 977 |
Sept 01, 2023 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | 2,389 |
Aug 31, 2023 | 75.00 | 77.20 | 74.80 | 76.20 | 76.20 | 2,104 |
Aug 30, 2023 | 78.00 | 78.00 | 74.80 | 77.40 | 77.40 | 3,590 |
Aug 29, 2023 | 77.00 | 78.60 | 75.20 | 77.60 | 77.60 | 3,609 |
Aug 28, 2023 | 78.40 | 78.40 | 74.80 | 75.00 | 75.00 | 7,033 |
Aug 25, 2023 | 78.20 | 78.40 | 77.00 | 78.40 | 78.40 | 4,299 |
Aug 24, 2023 | 80.00 | 80.20 | 77.80 | 77.80 | 77.80 | 2,986 |
Aug 23, 2023 | 79.80 | 80.00 | 78.00 | 80.00 | 80.00 | 1,675 |
Aug 22, 2023 | 79.80 | 82.00 | 79.80 | 79.80 | 79.80 | 3,009 |
Aug 21, 2023 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 3,041 |
Aug 18, 2023 | 82.40 | 82.40 | 76.20 | 78.00 | 78.00 | 11,255 |
Aug 17, 2023 | 80.60 | 82.00 | 79.80 | 79.80 | 79.80 | 5,501 |
Aug 16, 2023 | 82.80 | 83.00 | 80.00 | 80.00 | 80.00 | 1,700 |
Aug 15, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
Aug 14, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 12 |
Aug 11, 2023 | 82.00 | 82.80 | 82.00 | 82.80 | 82.80 | 1,434 |
Aug 10, 2023 | 82.20 | 82.20 | 81.20 | 81.20 | 81.20 | 110 |
Aug 09, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 841 |
Aug 08, 2023 | 82.20 | 82.20 | 81.00 | 81.40 | 81.40 | 3,420 |
Aug 07, 2023 | 83.00 | 83.00 | 82.20 | 82.20 | 82.20 | 281 |
Aug 04, 2023 | 82.20 | 83.00 | 82.20 | 83.00 | 83.00 | 49 |
Aug 03, 2023 | 83.40 | 83.40 | 83.00 | 83.00 | 83.00 | 497 |
Aug 02, 2023 | 82.20 | 84.20 | 82.20 | 83.40 | 83.40 | 1,029 |
Aug 01, 2023 | 83.40 | 83.40 | 82.20 | 83.00 | 83.00 | 1,386 |
Jul 31, 2023 | 81.60 | 83.40 | 81.60 | 83.40 | 83.40 | 492 |
Jul 28, 2023 | 83.20 | 83.20 | 81.20 | 81.20 | 81.20 | 3,010 |
Jul 27, 2023 | 83.00 | 83.40 | 83.00 | 83.40 | 83.40 | 702 |
Jul 26, 2023 | 83.60 | 83.60 | 83.00 | 83.00 | 83.00 | 317 |
Jul 25, 2023 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
Jul 24, 2023 | 83.80 | 83.80 | 82.60 | 82.60 | 82.60 | 338 |
Jul 21, 2023 | 82.60 | 83.00 | 82.60 | 83.00 | 83.00 | 261 |
Jul 20, 2023 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 1,163 |
Jul 19, 2023 | 83.00 | 83.40 | 81.60 | 81.60 | 81.60 | 1,229 |
Jul 18, 2023 | 83.60 | 83.80 | 83.00 | 83.00 | 83.00 | 1,308 |
Jul 17, 2023 | 81.60 | 83.00 | 81.60 | 82.80 | 82.80 | 1,617 |
Jul 14, 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 5 |
Jul 13, 2023 | 81.00 | 81.00 | 80.20 | 80.20 | 80.20 | 1,117 |
Jul 12, 2023 | 80.60 | 80.60 | 80.20 | 80.40 | 80.40 | 1,366 |
Jul 11, 2023 | 80.80 | 82.40 | 80.80 | 80.80 | 80.80 | 1,210 |
Jul 10, 2023 | 81.40 | 81.80 | 80.60 | 81.00 | 81.00 | 357 |
Jul 07, 2023 | 81.00 | 82.20 | 81.00 | 81.00 | 81.00 | 124 |
Jul 06, 2023 | 81.00 | 82.40 | 81.00 | 81.00 | 81.00 | 1,448 |
Jul 05, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 222 |
Jul 04, 2023 | 81.40 | 81.40 | 81.00 | 81.00 | 81.00 | 354 |
Jul 03, 2023 | 81.20 | 82.60 | 81.00 | 81.00 | 81.00 | 2,829 |
Jun 30, 2023 | 83.00 | 83.20 | 80.40 | 83.20 | 83.20 | 2,273 |
Jun 29, 2023 | 81.80 | 83.40 | 80.00 | 80.20 | 80.20 | 2,153 |
Jun 28, 2023 | 81.20 | 83.20 | 81.20 | 81.80 | 81.80 | 1,539 |
Jun 27, 2023 | 82.40 | 82.40 | 80.00 | 80.00 | 80.00 | 1,333 |
Jun 26, 2023 | 82.20 | 83.60 | 82.20 | 83.60 | 83.60 | 232 |
Jun 23, 2023 | 83.40 | 83.60 | 83.20 | 83.60 | 83.60 | 1,621 |
Jun 22, 2023 | 82.80 | 83.60 | 82.60 | 83.40 | 83.40 | 1,303 |
Jun 21, 2023 | 83.20 | 83.80 | 82.20 | 82.20 | 82.20 | 1,711 |
Jun 20, 2023 | 83.80 | 83.80 | 83.20 | 83.20 | 83.20 | 768 |
Jun 19, 2023 | 83.80 | 83.80 | 83.20 | 83.20 | 83.20 | 581 |
Jun 16, 2023 | 84.00 | 84.00 | 82.20 | 83.80 | 83.80 | 2,029 |
Jun 15, 2023 | 84.20 | 84.20 | 84.00 | 84.00 | 84.00 | 2,646 |
Jun 14, 2023 | 84.20 | 85.00 | 84.20 | 84.20 | 84.20 | 1,608 |
Jun 13, 2023 | 85.40 | 85.40 | 84.60 | 84.60 | 84.60 | 1,014 |
Jun 12, 2023 | 84.80 | 85.40 | 84.80 | 85.00 | 85.00 | 1,271 |
Jun 09, 2023 | 84.80 | 84.80 | 83.00 | 83.00 | 83.00 | 1,456 |
Jun 08, 2023 | 82.20 | 83.00 | 82.20 | 83.00 | 83.00 | 236 |
Jun 07, 2023 | 83.20 | 83.20 | 82.20 | 82.20 | 82.20 | 1,944 |
Jun 06, 2023 | 83.20 | 83.80 | 83.20 | 83.20 | 83.20 | 1,154 |
Jun 02, 2023 | 81.80 | 83.20 | 81.80 | 83.20 | 83.20 | 775 |
Jun 01, 2023 | 83.00 | 83.00 | 81.80 | 83.00 | 83.00 | 4,553 |
May 31, 2023 | 82.80 | 83.80 | 82.60 | 83.00 | 83.00 | 9,000 |
May 30, 2023 | 84.00 | 84.00 | 83.80 | 84.00 | 84.00 | 66 |
May 26, 2023 | 84.00 | 84.00 | 82.80 | 82.80 | 82.80 | 1,145 |
May 25, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 247 |
May 24, 2023 | 83.80 | 84.00 | 83.00 | 83.00 | 83.00 | 508 |
May 23, 2023 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 1,267 |
May 22, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 317 |
May 17, 2023 | 83.80 | 84.00 | 83.80 | 83.80 | 83.80 | 3,873 |
May 16, 2023 | 83.00 | 83.80 | 83.00 | 83.80 | 83.80 | 1,111 |
May 15, 2023 | 84.00 | 84.00 | 83.20 | 83.40 | 83.40 | 735 |
May 12, 2023 | 83.20 | 84.00 | 83.00 | 84.00 | 84.00 | 778 |
May 11, 2023 | 85.80 | 85.80 | 83.00 | 83.00 | 83.00 | 4,417 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |