Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 03, 2023 | 82.91 | 83.96 | 81.14 | 81.22 | 81.22 | 35,500 |
Oct 02, 2023 | 81.82 | 83.92 | 81.82 | 83.26 | 83.26 | 20,000 |
Sept 29, 2023 | 83.83 | 83.83 | 82.26 | 82.61 | 82.61 | 21,400 |
Sept 28, 2023 | 83.15 | 83.79 | 82.43 | 83.20 | 83.20 | 27,800 |
Sept 27, 2023 | 82.98 | 82.98 | 81.30 | 81.67 | 81.67 | 21,900 |
Sept 26, 2023 | 81.26 | 83.81 | 81.26 | 82.53 | 82.53 | 42,300 |
Sept 25, 2023 | 80.00 | 81.65 | 79.56 | 81.36 | 81.36 | 19,700 |
Sept 22, 2023 | 79.24 | 80.90 | 79.08 | 80.35 | 80.35 | 30,400 |
Sept 21, 2023 | 80.55 | 81.59 | 78.29 | 78.66 | 78.66 | 35,700 |
Sept 20, 2023 | 80.23 | 81.92 | 80.23 | 80.83 | 80.83 | 15,900 |
Sept 19, 2023 | 80.88 | 82.00 | 80.38 | 80.71 | 80.71 | 29,000 |
Sept 18, 2023 | 81.74 | 82.66 | 80.35 | 80.78 | 80.78 | 27,800 |
Sept 15, 2023 | 82.62 | 83.29 | 81.19 | 81.19 | 81.19 | 33,900 |
Sept 14, 2023 | 81.20 | 82.39 | 81.20 | 82.38 | 82.38 | 36,900 |
Sept 13, 2023 | 81.50 | 81.50 | 80.19 | 80.52 | 80.52 | 17,700 |
Sept 12, 2023 | 80.86 | 81.63 | 80.20 | 80.54 | 80.54 | 23,700 |
Sept 11, 2023 | 80.17 | 81.22 | 80.00 | 80.58 | 80.58 | 27,700 |
Sept 08, 2023 | 78.78 | 81.45 | 78.18 | 78.68 | 78.68 | 52,200 |
Sept 07, 2023 | 76.00 | 78.74 | 75.89 | 78.49 | 78.49 | 36,600 |
Sept 06, 2023 | 77.47 | 77.47 | 76.19 | 76.27 | 76.27 | 18,200 |
Sept 05, 2023 | 76.36 | 78.00 | 76.36 | 77.11 | 77.11 | 48,400 |
Sept 01, 2023 | 74.93 | 77.00 | 74.93 | 76.65 | 76.65 | 43,700 |
Aug 31, 2023 | 74.40 | 75.96 | 74.40 | 74.81 | 74.81 | 43,100 |
Aug 30, 2023 | 73.17 | 76.18 | 73.17 | 74.48 | 74.48 | 55,500 |
Aug 29, 2023 | 73.80 | 74.28 | 72.21 | 73.45 | 73.45 | 66,700 |
Aug 28, 2023 | 76.80 | 77.76 | 73.31 | 73.62 | 73.62 | 137,500 |
Aug 25, 2023 | 77.97 | 78.60 | 76.64 | 76.80 | 76.80 | 53,800 |
Aug 24, 2023 | 77.10 | 78.82 | 77.10 | 77.92 | 77.92 | 40,200 |
Aug 23, 2023 | 79.00 | 79.44 | 77.09 | 77.19 | 77.19 | 60,800 |
Aug 22, 2023 | 79.55 | 80.64 | 79.11 | 79.30 | 79.30 | 64,900 |
Aug 21, 2023 | 80.09 | 80.47 | 78.80 | 79.52 | 79.52 | 68,600 |
Aug 18, 2023 | 79.80 | 81.81 | 79.35 | 79.95 | 79.95 | 37,700 |
Aug 17, 2023 | 78.44 | 80.97 | 78.44 | 80.25 | 80.25 | 48,500 |
Aug 16, 2023 | 76.65 | 77.88 | 76.54 | 77.50 | 77.50 | 58,400 |
Aug 15, 2023 | 78.85 | 79.40 | 76.28 | 76.74 | 76.74 | 124,500 |
Aug 14, 2023 | 82.40 | 82.48 | 78.75 | 79.03 | 79.03 | 145,500 |
Aug 11, 2023 | 84.51 | 84.51 | 82.38 | 82.41 | 82.41 | 120,400 |
Aug 11, 2023 | 4.14 Dividend | |||||
Aug 10, 2023 | 90.69 | 91.46 | 87.59 | 87.93 | 83.79 | 183,400 |
Aug 09, 2023 | 91.09 | 91.65 | 90.26 | 90.52 | 86.26 | 118,900 |
Aug 08, 2023 | 91.46 | 91.82 | 90.11 | 90.85 | 86.57 | 111,500 |
Aug 07, 2023 | 90.00 | 91.44 | 89.00 | 90.40 | 86.14 | 150,800 |
Aug 04, 2023 | 86.74 | 89.70 | 86.74 | 88.92 | 84.73 | 100,100 |
Aug 03, 2023 | 85.00 | 86.54 | 84.49 | 86.16 | 82.10 | 71,200 |
Aug 02, 2023 | 86.12 | 87.03 | 83.21 | 83.99 | 80.04 | 143,800 |
Aug 01, 2023 | 87.53 | 88.50 | 84.00 | 86.09 | 82.04 | 268,300 |
Jul 31, 2023 | 92.33 | 94.30 | 90.57 | 93.16 | 88.77 | 146,800 |
Jul 28, 2023 | 92.25 | 92.63 | 90.26 | 90.44 | 86.18 | 94,000 |
Jul 27, 2023 | 93.90 | 94.38 | 91.80 | 91.80 | 87.48 | 110,100 |
Jul 26, 2023 | 91.84 | 93.31 | 91.84 | 92.78 | 88.41 | 110,800 |
Jul 25, 2023 | 90.98 | 92.55 | 90.85 | 91.39 | 87.09 | 100,000 |
Jul 24, 2023 | 91.89 | 91.89 | 90.11 | 90.54 | 86.28 | 109,700 |
Jul 21, 2023 | 88.96 | 90.90 | 88.25 | 90.20 | 85.95 | 104,500 |
Jul 20, 2023 | 88.96 | 89.23 | 87.76 | 88.17 | 84.02 | 77,900 |
Jul 19, 2023 | 87.58 | 89.00 | 87.26 | 87.84 | 83.70 | 70,100 |
Jul 18, 2023 | 85.91 | 87.93 | 85.71 | 86.66 | 82.58 | 67,100 |
Jul 17, 2023 | 85.00 | 86.69 | 84.80 | 85.61 | 81.58 | 66,500 |
Jul 14, 2023 | 85.00 | 85.50 | 84.28 | 84.76 | 80.77 | 40,700 |
Jul 13, 2023 | 86.64 | 87.68 | 84.85 | 85.08 | 81.07 | 54,500 |
Jul 12, 2023 | 86.42 | 87.43 | 85.73 | 85.95 | 81.90 | 70,700 |
Jul 11, 2023 | 86.89 | 86.89 | 85.54 | 86.11 | 82.06 | 56,600 |
Jul 10, 2023 | 84.00 | 85.70 | 83.85 | 85.30 | 81.28 | 46,500 |
Jul 07, 2023 | 81.85 | 85.65 | 81.85 | 83.75 | 79.81 | 59,400 |
Jul 06, 2023 | 82.05 | 82.73 | 80.51 | 82.43 | 78.55 | 26,900 |
Jul 05, 2023 | 82.94 | 83.77 | 82.00 | 82.40 | 78.52 | 31,000 |
Jul 03, 2023 | 82.00 | 82.95 | 81.00 | 82.94 | 79.03 | 43,200 |
Jun 30, 2023 | 81.20 | 81.88 | 80.20 | 80.68 | 76.88 | 33,800 |
Jun 29, 2023 | 79.85 | 82.00 | 79.83 | 81.21 | 77.39 | 31,800 |
Jun 28, 2023 | 78.00 | 80.99 | 78.00 | 79.17 | 75.44 | 61,900 |
Jun 27, 2023 | 80.87 | 81.25 | 77.76 | 77.94 | 74.27 | 128,800 |
Jun 26, 2023 | 81.50 | 81.80 | 80.30 | 81.34 | 77.51 | 47,600 |
Jun 23, 2023 | 80.63 | 81.59 | 80.41 | 81.56 | 77.72 | 48,100 |
Jun 22, 2023 | 81.85 | 82.01 | 80.63 | 80.90 | 77.09 | 40,200 |
Jun 21, 2023 | 82.31 | 82.80 | 81.77 | 82.30 | 78.43 | 48,500 |
Jun 20, 2023 | 83.75 | 83.87 | 81.26 | 82.46 | 78.58 | 76,300 |
Jun 16, 2023 | 83.87 | 83.87 | 82.75 | 83.75 | 79.81 | 34,100 |
Jun 15, 2023 | 82.24 | 83.89 | 82.03 | 83.38 | 79.45 | 56,800 |
Jun 14, 2023 | 81.75 | 81.96 | 80.11 | 81.86 | 78.01 | 68,700 |
Jun 13, 2023 | 86.70 | 87.25 | 79.43 | 81.00 | 77.19 | 193,500 |
Jun 12, 2023 | 84.93 | 86.00 | 84.87 | 85.95 | 81.90 | 29,100 |
Jun 09, 2023 | 84.67 | 86.00 | 84.50 | 84.76 | 80.77 | 39,700 |
Jun 08, 2023 | 85.44 | 86.15 | 84.54 | 85.69 | 81.66 | 85,400 |
Jun 07, 2023 | 85.10 | 86.41 | 84.20 | 85.00 | 81.00 | 61,200 |
Jun 06, 2023 | 82.00 | 85.14 | 82.00 | 85.00 | 81.00 | 110,100 |
Jun 05, 2023 | 83.00 | 84.07 | 82.08 | 82.28 | 78.41 | 41,900 |
Jun 02, 2023 | 84.50 | 86.00 | 82.29 | 82.33 | 78.45 | 107,400 |
Jun 01, 2023 | 82.11 | 84.51 | 81.15 | 84.51 | 80.53 | 44,000 |
May 31, 2023 | 81.70 | 82.79 | 80.67 | 81.68 | 77.83 | 35,400 |
May 30, 2023 | 82.00 | 82.72 | 80.76 | 81.38 | 77.55 | 87,800 |
May 26, 2023 | 83.96 | 84.44 | 81.66 | 81.81 | 77.96 | 49,400 |
May 25, 2023 | 83.20 | 83.38 | 81.64 | 83.19 | 79.27 | 49,200 |
May 24, 2023 | 84.35 | 85.10 | 82.91 | 83.38 | 79.45 | 59,300 |
May 23, 2023 | 88.00 | 88.41 | 84.00 | 85.19 | 81.18 | 79,200 |
May 22, 2023 | 84.97 | 87.80 | 84.52 | 87.75 | 83.62 | 102,400 |
May 19, 2023 | 85.02 | 85.55 | 83.49 | 84.27 | 80.30 | 64,400 |
May 18, 2023 | 82.52 | 85.67 | 81.35 | 84.86 | 80.86 | 96,300 |
May 17, 2023 | 81.31 | 82.66 | 80.48 | 82.49 | 78.61 | 62,600 |
May 16, 2023 | 82.22 | 82.99 | 81.03 | 81.25 | 77.42 | 89,200 |
May 15, 2023 | 85.00 | 85.00 | 82.00 | 83.22 | 79.30 | 89,900 |
May 12, 2023 | 85.00 | 87.50 | 83.58 | 84.03 | 80.07 | 147,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |