Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 27, 2023 | 81.625 | 82.750 | 81.500 | 82.125 | 82.125 | 4,992 |
Sept 26, 2023 | 81.875 | 82.475 | 81.400 | 81.625 | 81.625 | 5,128 |
Sept 25, 2023 | 81.750 | 81.925 | 81.050 | 81.525 | 81.525 | 6,569 |
Sept 22, 2023 | 82.950 | 83.250 | 81.200 | 81.525 | 81.525 | 15,392 |
Sept 21, 2023 | 84.900 | 84.950 | 82.725 | 82.950 | 82.950 | 12,898 |
Sept 20, 2023 | 84.975 | 86.125 | 84.275 | 85.775 | 85.775 | 12,767 |
Sept 19, 2023 | 83.500 | 85.225 | 83.375 | 84.850 | 84.850 | 12,918 |
Sept 18, 2023 | 82.950 | 83.800 | 81.875 | 83.250 | 83.250 | 15,914 |
Sept 15, 2023 | 83.425 | 84.025 | 82.950 | 83.125 | 83.125 | 13,797 |
Sept 14, 2023 | 83.325 | 84.225 | 82.825 | 83.350 | 83.350 | 26,316 |
Sept 13, 2023 | 85.375 | 85.600 | 83.675 | 83.975 | 83.975 | 24,855 |
Sept 12, 2023 | 83.175 | 85.350 | 82.975 | 85.275 | 85.275 | 37,314 |
Sept 11, 2023 | 82.100 | 83.300 | 81.800 | 82.550 | 82.550 | 28,969 |
Sept 08, 2023 | 82.800 | 82.825 | 80.950 | 81.525 | 81.525 | 32,167 |
Sept 07, 2023 | 82.600 | 83.775 | 82.425 | 82.825 | 82.825 | 19,733 |
Sept 06, 2023 | 84.100 | 84.125 | 81.575 | 81.875 | 81.875 | 21,424 |
Sept 05, 2023 | 83.725 | 84.725 | 83.050 | 83.175 | 83.175 | 23,101 |
Sept 01, 2023 | 82.800 | 83.375 | 81.975 | 83.050 | 83.050 | 16,726 |
Aug 31, 2023 | 83.600 | 84.250 | 81.725 | 82.550 | 82.550 | 27,009 |
Aug 30, 2023 | 80.075 | 83.825 | 79.525 | 83.600 | 83.600 | 25,863 |
Aug 29, 2023 | 81.975 | 82.200 | 80.550 | 80.725 | 80.725 | 21,266 |
Aug 28, 2023 | 78.900 | 81.925 | 78.850 | 81.850 | 81.850 | 18,878 |
Aug 25, 2023 | 81.250 | 83.125 | 79.125 | 79.825 | 79.825 | 28,777 |
Aug 24, 2023 | 78.350 | 80.800 | 78.250 | 80.475 | 80.475 | 26,686 |
Aug 23, 2023 | 79.400 | 80.350 | 78.425 | 78.550 | 78.550 | 24,077 |
Aug 22, 2023 | 80.550 | 81.225 | 79.175 | 79.575 | 79.575 | 19,927 |
Aug 21, 2023 | 82.475 | 82.475 | 80.400 | 80.625 | 80.625 | 17,986 |
Aug 18, 2023 | 79.825 | 82.350 | 79.825 | 82.125 | 82.125 | 19,390 |
Aug 17, 2023 | 78.275 | 80.075 | 78.275 | 79.150 | 79.150 | 16,903 |
Aug 16, 2023 | 78.400 | 78.725 | 77.750 | 78.175 | 78.175 | 14,449 |
Aug 15, 2023 | 79.000 | 79.875 | 77.950 | 78.200 | 78.200 | 20,001 |
Aug 14, 2023 | 101.850 | 102.250 | 101.775 | 102.250 | 102.250 | 21,292 |
Aug 11, 2023 | 101.750 | 102.150 | 101.600 | 102.100 | 102.100 | 1,959 |
Aug 10, 2023 | 101.400 | 101.800 | 101.300 | 101.725 | 101.725 | 4,053 |
Aug 09, 2023 | 101.900 | 102.000 | 101.325 | 101.650 | 101.650 | 5,758 |
Aug 08, 2023 | 102.125 | 102.650 | 101.700 | 102.100 | 102.100 | 4,872 |
Aug 07, 2023 | 101.300 | 101.800 | 100.650 | 101.525 | 101.525 | 4,519 |
Aug 04, 2023 | 101.300 | 101.700 | 100.500 | 101.025 | 101.025 | 7,881 |
Aug 03, 2023 | 101.875 | 101.950 | 100.775 | 101.000 | 101.000 | 8,312 |
Aug 02, 2023 | 103.825 | 104.125 | 102.250 | 102.675 | 102.675 | 7,840 |
Aug 01, 2023 | 104.400 | 104.950 | 103.375 | 103.675 | 103.675 | 6,568 |
Jul 31, 2023 | 102.700 | 104.275 | 102.175 | 104.125 | 104.125 | 4,696 |
Jul 28, 2023 | 102.325 | 103.425 | 102.325 | 103.200 | 103.200 | 6,805 |
Jul 27, 2023 | 101.650 | 102.150 | 101.400 | 102.025 | 102.025 | 4,760 |
Jul 26, 2023 | 100.775 | 102.000 | 100.300 | 101.650 | 101.650 | 7,820 |
Jul 25, 2023 | 101.050 | 101.975 | 100.550 | 101.650 | 101.650 | 9,124 |
Jul 24, 2023 | 101.000 | 101.400 | 99.950 | 100.100 | 100.100 | 8,723 |
Jul 21, 2023 | 101.175 | 101.875 | 100.400 | 100.675 | 100.675 | 8,371 |
Jul 20, 2023 | 98.500 | 101.850 | 98.500 | 100.625 | 100.625 | 15,221 |
Jul 19, 2023 | 96.650 | 98.325 | 96.025 | 97.925 | 97.925 | 10,376 |
Jul 18, 2023 | 95.000 | 97.650 | 94.925 | 96.275 | 96.275 | 23,499 |
Jul 17, 2023 | 102.425 | 102.500 | 102.325 | 102.350 | 102.350 | 23,401 |
Jul 14, 2023 | 102.000 | 102.325 | 101.625 | 101.975 | 101.975 | 2,190 |
Jul 13, 2023 | 101.500 | 102.375 | 101.500 | 102.350 | 102.350 | 3,990 |
Jul 12, 2023 | 101.750 | 102.475 | 100.750 | 101.175 | 101.175 | 5,304 |
Jul 11, 2023 | 99.000 | 101.475 | 99.000 | 101.275 | 101.275 | 5,776 |
Jul 10, 2023 | 99.500 | 99.800 | 98.550 | 98.800 | 98.800 | 4,542 |
Jul 07, 2023 | 99.550 | 99.650 | 98.100 | 99.000 | 99.000 | 6,527 |
Jul 06, 2023 | 101.300 | 103.700 | 99.800 | 100.050 | 100.050 | 9,532 |
Jul 05, 2023 | 98.500 | 101.775 | 98.500 | 101.275 | 101.275 | 9,035 |
Jul 03, 2023 | 95.700 | 98.350 | 95.525 | 97.825 | 97.825 | 7,902 |
Jun 30, 2023 | 94.750 | 96.125 | 94.500 | 95.650 | 95.650 | 4,648 |
Jun 29, 2023 | 93.900 | 95.600 | 93.625 | 95.450 | 95.450 | 5,704 |
Jun 28, 2023 | 94.300 | 94.925 | 93.950 | 94.275 | 94.275 | 6,415 |
Jun 27, 2023 | 93.825 | 94.750 | 92.625 | 94.125 | 94.125 | 5,974 |
Jun 26, 2023 | 92.200 | 94.775 | 92.200 | 93.400 | 93.400 | 7,008 |
Jun 23, 2023 | 91.900 | 93.750 | 90.800 | 91.275 | 91.275 | 7,879 |
Jun 22, 2023 | 94.750 | 95.500 | 91.700 | 91.850 | 91.850 | 11,114 |
Jun 21, 2023 | 94.500 | 96.300 | 94.300 | 94.750 | 94.750 | 8,455 |
Jun 20, 2023 | 94.500 | 95.975 | 94.250 | 95.850 | 95.850 | 14,133 |
Jun 16, 2023 | 92.100 | 93.725 | 92.100 | 92.850 | 92.850 | 16,256 |
Jun 15, 2023 | 92.500 | 94.300 | 91.175 | 91.925 | 91.925 | 20,461 |
Jun 14, 2023 | 87.325 | 87.450 | 87.050 | 87.200 | 87.200 | 18,885 |
Jun 13, 2023 | 87.100 | 87.425 | 86.800 | 87.125 | 87.125 | 3,215 |
Jun 12, 2023 | 87.500 | 87.900 | 87.100 | 87.175 | 87.175 | 4,742 |
Jun 09, 2023 | 87.350 | 88.000 | 87.200 | 87.875 | 87.875 | 4,737 |
Jun 08, 2023 | 87.250 | 87.875 | 86.700 | 87.675 | 87.675 | 5,958 |
Jun 07, 2023 | 87.500 | 88.300 | 87.125 | 87.700 | 87.700 | 6,709 |
Jun 06, 2023 | 86.075 | 88.525 | 86.075 | 88.300 | 88.300 | 11,326 |
Jun 05, 2023 | 85.500 | 86.050 | 84.825 | 85.325 | 85.325 | 7,853 |
Jun 02, 2023 | 84.000 | 87.000 | 83.850 | 86.725 | 86.725 | 12,729 |
Jun 01, 2023 | 83.025 | 84.025 | 82.150 | 83.550 | 83.550 | 10,316 |
May 31, 2023 | 81.325 | 82.925 | 81.325 | 82.575 | 82.575 | 10,925 |
May 30, 2023 | 76.575 | 80.825 | 76.550 | 80.825 | 80.825 | 11,725 |
May 26, 2023 | 77.250 | 77.725 | 75.450 | 76.075 | 76.075 | 9,845 |
May 25, 2023 | 79.150 | 79.250 | 77.025 | 77.650 | 77.650 | 14,023 |
May 24, 2023 | 80.675 | 81.475 | 79.400 | 79.800 | 79.800 | 11,693 |
May 23, 2023 | 81.825 | 82.175 | 79.775 | 80.675 | 80.675 | 16,559 |
May 22, 2023 | 83.450 | 83.825 | 81.675 | 81.825 | 81.825 | 15,224 |
May 19, 2023 | 84.525 | 84.925 | 82.825 | 83.025 | 83.025 | 19,511 |
May 18, 2023 | 84.875 | 85.750 | 83.350 | 85.300 | 85.300 | 22,037 |
May 17, 2023 | 87.600 | 87.825 | 84.325 | 84.875 | 84.875 | 29,130 |
May 16, 2023 | 86.100 | 87.350 | 86.075 | 87.200 | 87.200 | 23,204 |
May 15, 2023 | 84.050 | 86.950 | 83.825 | 86.150 | 86.150 | 22,548 |
May 12, 2023 | 76.625 | 77.125 | 76.625 | 76.625 | 76.625 | 20,634 |
May 11, 2023 | 76.675 | 76.950 | 76.550 | 76.600 | 76.600 | 821 |
May 10, 2023 | 76.500 | 76.975 | 76.425 | 76.575 | 76.575 | 459 |
May 09, 2023 | 75.650 | 76.450 | 75.650 | 76.275 | 76.275 | 584 |
May 08, 2023 | 75.675 | 76.000 | 75.550 | 75.625 | 75.625 | 531 |
May 05, 2023 | 76.700 | 76.700 | 75.300 | 75.525 | 75.525 | 1,501 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |