Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 74.16 | 74.35 | 71.64 | 71.81 | 71.81 | 427,697 |
Sept 28, 2023 | 70.70 | 73.93 | 70.39 | 73.23 | 73.23 | 781,700 |
Sept 27, 2023 | 68.82 | 71.26 | 68.82 | 70.24 | 70.24 | 615,300 |
Sept 26, 2023 | 71.29 | 71.78 | 68.50 | 68.82 | 68.82 | 847,300 |
Sept 25, 2023 | 72.31 | 73.38 | 71.67 | 71.78 | 71.78 | 623,600 |
Sept 22, 2023 | 73.70 | 74.52 | 73.19 | 73.42 | 73.42 | 447,700 |
Sept 21, 2023 | 73.18 | 74.57 | 72.86 | 73.67 | 73.67 | 696,400 |
Sept 20, 2023 | 75.13 | 76.35 | 73.52 | 73.64 | 73.64 | 454,400 |
Sept 19, 2023 | 76.61 | 77.02 | 74.48 | 75.02 | 75.02 | 664,600 |
Sept 18, 2023 | 76.04 | 77.43 | 75.39 | 76.70 | 76.70 | 675,400 |
Sept 15, 2023 | 77.00 | 77.31 | 75.64 | 76.32 | 76.32 | 1,264,000 |
Sept 14, 2023 | 75.21 | 77.76 | 74.53 | 77.75 | 77.75 | 788,600 |
Sept 13, 2023 | 74.49 | 75.98 | 73.33 | 74.80 | 74.80 | 838,200 |
Sept 12, 2023 | 74.73 | 75.67 | 73.77 | 74.68 | 74.68 | 492,300 |
Sept 11, 2023 | 75.75 | 77.70 | 74.93 | 74.94 | 74.94 | 674,100 |
Sept 08, 2023 | 74.39 | 75.52 | 74.10 | 74.85 | 74.85 | 616,000 |
Sept 07, 2023 | 73.81 | 75.76 | 73.50 | 75.51 | 75.51 | 835,500 |
Sept 06, 2023 | 73.82 | 74.97 | 72.78 | 73.43 | 73.43 | 881,400 |
Sept 05, 2023 | 77.53 | 77.81 | 74.47 | 74.55 | 74.55 | 891,800 |
Sept 01, 2023 | 75.79 | 79.04 | 74.65 | 78.62 | 78.62 | 948,700 |
Aug 31, 2023 | 73.77 | 78.40 | 73.77 | 75.00 | 75.00 | 1,376,000 |
Aug 30, 2023 | 70.31 | 72.53 | 69.73 | 71.46 | 71.46 | 1,255,700 |
Aug 29, 2023 | 69.78 | 70.41 | 69.06 | 70.31 | 70.31 | 1,115,000 |
Aug 28, 2023 | 68.73 | 69.99 | 68.55 | 69.43 | 69.43 | 686,300 |
Aug 25, 2023 | 72.00 | 72.22 | 67.77 | 68.07 | 68.07 | 631,600 |
Aug 24, 2023 | 71.00 | 72.30 | 70.55 | 70.80 | 70.80 | 678,400 |
Aug 23, 2023 | 69.42 | 72.43 | 68.26 | 71.46 | 71.46 | 655,100 |
Aug 22, 2023 | 71.31 | 72.05 | 69.20 | 70.03 | 70.03 | 877,200 |
Aug 21, 2023 | 75.54 | 75.69 | 72.40 | 73.13 | 73.13 | 764,500 |
Aug 18, 2023 | 73.96 | 75.86 | 73.75 | 75.40 | 75.40 | 498,100 |
Aug 17, 2023 | 76.49 | 77.17 | 74.07 | 74.58 | 74.58 | 611,700 |
Aug 16, 2023 | 78.19 | 78.34 | 75.90 | 75.94 | 75.94 | 462,700 |
Aug 15, 2023 | 77.50 | 78.95 | 76.48 | 78.15 | 78.15 | 511,400 |
Aug 14, 2023 | 77.94 | 78.63 | 76.75 | 77.77 | 77.77 | 614,800 |
Aug 11, 2023 | 79.01 | 79.22 | 77.70 | 78.27 | 78.27 | 484,800 |
Aug 10, 2023 | 80.61 | 82.10 | 78.75 | 79.54 | 79.54 | 541,300 |
Aug 09, 2023 | 81.99 | 81.99 | 79.75 | 80.05 | 80.05 | 568,400 |
Aug 08, 2023 | 82.00 | 82.15 | 80.37 | 82.07 | 82.07 | 467,100 |
Aug 07, 2023 | 80.77 | 83.36 | 80.45 | 83.05 | 83.05 | 463,200 |
Aug 04, 2023 | 78.51 | 81.39 | 77.51 | 80.77 | 80.77 | 490,300 |
Aug 03, 2023 | 78.53 | 79.19 | 77.54 | 78.20 | 78.20 | 573,000 |
Aug 02, 2023 | 78.45 | 79.99 | 78.15 | 78.35 | 78.35 | 598,500 |
Aug 01, 2023 | 80.05 | 80.32 | 78.11 | 79.37 | 79.37 | 817,400 |
Jul 31, 2023 | 80.00 | 81.93 | 79.74 | 80.49 | 80.49 | 728,000 |
Jul 28, 2023 | 77.79 | 79.92 | 77.65 | 79.84 | 79.84 | 521,400 |
Jul 27, 2023 | 75.83 | 78.07 | 75.00 | 76.79 | 76.79 | 657,600 |
Jul 27, 2023 | 0.23 Dividend | |||||
Jul 26, 2023 | 74.43 | 75.99 | 74.20 | 75.87 | 75.64 | 687,300 |
Jul 25, 2023 | 73.09 | 74.75 | 72.68 | 74.25 | 74.02 | 681,000 |
Jul 24, 2023 | 72.76 | 73.96 | 72.33 | 73.44 | 73.22 | 437,600 |
Jul 21, 2023 | 74.00 | 74.03 | 72.44 | 72.54 | 72.32 | 540,000 |
Jul 20, 2023 | 72.90 | 73.41 | 71.00 | 73.39 | 73.17 | 544,900 |
Jul 19, 2023 | 72.52 | 73.08 | 71.04 | 72.88 | 72.66 | 796,100 |
Jul 18, 2023 | 69.73 | 72.26 | 68.79 | 72.20 | 71.98 | 794,300 |
Jul 17, 2023 | 69.00 | 70.55 | 68.34 | 69.87 | 69.66 | 796,100 |
Jul 14, 2023 | 71.92 | 71.98 | 69.49 | 70.50 | 70.29 | 590,400 |
Jul 13, 2023 | 72.72 | 72.72 | 70.84 | 72.12 | 71.90 | 1,007,700 |
Jul 12, 2023 | 74.02 | 74.48 | 72.56 | 72.81 | 72.59 | 713,600 |
Jul 11, 2023 | 72.11 | 73.47 | 71.74 | 73.43 | 73.21 | 1,002,700 |
Jul 10, 2023 | 68.76 | 72.15 | 68.76 | 71.96 | 71.74 | 1,201,600 |
Jul 07, 2023 | 65.65 | 68.68 | 65.65 | 68.52 | 68.31 | 801,800 |
Jul 06, 2023 | 65.76 | 66.83 | 65.12 | 65.74 | 65.54 | 693,600 |
Jul 05, 2023 | 66.42 | 66.89 | 65.52 | 66.50 | 66.30 | 841,400 |
Jul 03, 2023 | 65.50 | 67.26 | 65.30 | 66.96 | 66.76 | 550,900 |
Jun 30, 2023 | 65.19 | 65.91 | 64.21 | 65.26 | 65.06 | 798,700 |
Jun 29, 2023 | 64.19 | 65.75 | 64.01 | 64.98 | 64.78 | 855,800 |
Jun 28, 2023 | 64.08 | 64.13 | 62.68 | 63.81 | 63.62 | 839,800 |
Jun 27, 2023 | 63.82 | 65.71 | 62.79 | 64.62 | 64.42 | 746,000 |
Jun 26, 2023 | 62.16 | 64.27 | 61.82 | 63.94 | 63.75 | 928,500 |
Jun 23, 2023 | 61.40 | 63.04 | 61.37 | 62.32 | 62.13 | 1,074,100 |
Jun 22, 2023 | 63.55 | 63.55 | 61.86 | 62.16 | 61.97 | 812,700 |
Jun 21, 2023 | 62.44 | 64.26 | 62.06 | 63.62 | 63.43 | 1,165,700 |
Jun 20, 2023 | 59.92 | 63.07 | 59.80 | 62.64 | 62.45 | 1,628,500 |
Jun 16, 2023 | 60.96 | 60.96 | 59.35 | 60.36 | 60.18 | 2,027,100 |
Jun 15, 2023 | 57.15 | 59.88 | 57.10 | 59.84 | 59.66 | 1,204,600 |
Jun 14, 2023 | 58.79 | 59.15 | 57.35 | 57.55 | 57.38 | 988,800 |
Jun 13, 2023 | 59.83 | 60.01 | 58.16 | 58.61 | 58.43 | 1,137,800 |
Jun 12, 2023 | 59.26 | 59.86 | 57.77 | 59.38 | 59.20 | 1,091,100 |
Jun 09, 2023 | 61.27 | 62.44 | 58.63 | 59.89 | 59.71 | 1,925,800 |
Jun 08, 2023 | 61.11 | 64.13 | 61.00 | 62.11 | 61.92 | 3,611,700 |
Jun 07, 2023 | 68.52 | 70.23 | 67.68 | 69.52 | 69.31 | 1,494,200 |
Jun 06, 2023 | 64.01 | 68.10 | 63.66 | 67.74 | 67.53 | 927,600 |
Jun 05, 2023 | 64.51 | 64.90 | 62.02 | 64.21 | 64.02 | 1,283,300 |
Jun 02, 2023 | 62.90 | 65.67 | 62.58 | 65.44 | 65.24 | 1,051,700 |
Jun 01, 2023 | 63.14 | 63.44 | 61.35 | 61.78 | 61.59 | 1,626,100 |
May 31, 2023 | 64.89 | 65.50 | 63.08 | 63.49 | 63.30 | 1,242,900 |
May 30, 2023 | 70.20 | 70.20 | 65.26 | 65.29 | 65.09 | 1,378,400 |
May 26, 2023 | 68.40 | 69.91 | 67.53 | 69.36 | 69.15 | 617,800 |
May 25, 2023 | 70.79 | 71.72 | 67.94 | 69.05 | 68.84 | 752,500 |
May 24, 2023 | 71.41 | 72.12 | 69.54 | 71.00 | 70.78 | 609,800 |
May 23, 2023 | 70.03 | 72.91 | 69.45 | 71.13 | 70.91 | 852,100 |
May 22, 2023 | 70.16 | 71.42 | 70.15 | 70.98 | 70.76 | 821,200 |
May 19, 2023 | 74.47 | 74.47 | 69.57 | 70.33 | 70.12 | 1,280,000 |
May 18, 2023 | 74.70 | 75.66 | 73.81 | 74.77 | 74.54 | 564,500 |
May 17, 2023 | 71.20 | 74.34 | 70.74 | 74.21 | 73.99 | 810,300 |
May 16, 2023 | 72.22 | 72.41 | 70.09 | 70.66 | 70.45 | 982,700 |
May 15, 2023 | 72.40 | 74.13 | 71.56 | 73.35 | 73.13 | 1,013,700 |
May 12, 2023 | 71.96 | 72.82 | 71.33 | 72.18 | 71.96 | 573,000 |
May 11, 2023 | 69.76 | 73.20 | 69.70 | 71.75 | 71.53 | 977,300 |
May 10, 2023 | 71.60 | 71.98 | 69.96 | 70.20 | 69.99 | 764,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |