Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 29, 2023 | 93.64 | 94.00 | 90.07 | 90.33 | 90.33 | 1,405,200 |
Sept 28, 2023 | 93.76 | 94.79 | 92.87 | 93.12 | 93.12 | 932,400 |
Sept 27, 2023 | 92.14 | 94.70 | 91.74 | 93.93 | 93.93 | 1,072,400 |
Sept 26, 2023 | 89.86 | 91.30 | 89.12 | 90.79 | 90.79 | 797,600 |
Sept 25, 2023 | 90.52 | 91.74 | 89.60 | 90.62 | 90.62 | 649,800 |
Sept 22, 2023 | 90.62 | 91.57 | 90.30 | 90.62 | 90.62 | 1,124,500 |
Sept 21, 2023 | 92.42 | 92.71 | 90.09 | 90.62 | 90.62 | 1,255,300 |
Sept 20, 2023 | 94.13 | 95.37 | 92.45 | 92.52 | 92.52 | 1,323,700 |
Sept 19, 2023 | 98.32 | 98.97 | 94.43 | 94.68 | 94.68 | 1,292,700 |
Sept 18, 2023 | 96.50 | 98.22 | 96.10 | 97.39 | 97.39 | 1,639,400 |
Sept 15, 2023 | 95.36 | 96.97 | 94.37 | 96.71 | 96.71 | 13,811,400 |
Sept 14, 2023 | 97.29 | 97.64 | 94.66 | 95.19 | 95.19 | 1,519,500 |
Sept 13, 2023 | 97.65 | 98.47 | 95.72 | 95.94 | 95.94 | 1,345,200 |
Sept 12, 2023 | 96.48 | 98.72 | 95.62 | 97.03 | 97.03 | 1,676,400 |
Sept 11, 2023 | 95.94 | 97.07 | 94.45 | 95.42 | 95.42 | 1,146,000 |
Sept 08, 2023 | 93.39 | 95.94 | 93.39 | 94.27 | 94.27 | 1,400,800 |
Sept 07, 2023 | 92.10 | 93.64 | 92.10 | 93.39 | 93.39 | 991,700 |
Sept 06, 2023 | 90.32 | 92.72 | 90.32 | 92.66 | 92.66 | 1,676,700 |
Sept 05, 2023 | 95.43 | 95.49 | 90.28 | 90.92 | 90.92 | 2,325,700 |
Sept 01, 2023 | 89.98 | 91.45 | 89.37 | 90.11 | 90.11 | 854,600 |
Aug 31, 2023 | 87.86 | 88.68 | 86.58 | 88.52 | 88.52 | 615,300 |
Aug 30, 2023 | 87.15 | 89.32 | 86.88 | 87.63 | 87.63 | 665,100 |
Aug 29, 2023 | 85.90 | 87.08 | 84.61 | 86.44 | 86.44 | 427,800 |
Aug 28, 2023 | 84.72 | 87.80 | 84.37 | 86.22 | 86.22 | 678,000 |
Aug 25, 2023 | 84.38 | 85.20 | 83.24 | 84.71 | 84.71 | 466,200 |
Aug 24, 2023 | 84.00 | 84.71 | 82.69 | 83.92 | 83.92 | 557,700 |
Aug 23, 2023 | 83.99 | 84.92 | 83.10 | 84.63 | 84.63 | 656,100 |
Aug 22, 2023 | 85.20 | 85.31 | 83.93 | 84.50 | 84.50 | 266,900 |
Aug 21, 2023 | 85.60 | 86.76 | 83.83 | 84.96 | 84.96 | 313,200 |
Aug 18, 2023 | 82.98 | 85.92 | 81.91 | 85.50 | 85.50 | 469,100 |
Aug 17, 2023 | 85.84 | 85.84 | 83.69 | 83.94 | 83.94 | 454,900 |
Aug 16, 2023 | 86.00 | 87.00 | 84.64 | 84.75 | 84.75 | 552,200 |
Aug 15, 2023 | 85.93 | 86.37 | 84.76 | 85.54 | 85.54 | 493,400 |
Aug 14, 2023 | 87.15 | 87.85 | 85.99 | 86.77 | 86.77 | 349,200 |
Aug 11, 2023 | 86.05 | 87.81 | 86.00 | 87.15 | 87.15 | 593,900 |
Aug 10, 2023 | 85.94 | 87.13 | 85.34 | 86.10 | 86.10 | 885,000 |
Aug 09, 2023 | 85.54 | 88.32 | 85.54 | 86.17 | 86.17 | 1,006,600 |
Aug 08, 2023 | 81.63 | 85.61 | 80.52 | 85.44 | 85.44 | 706,900 |
Aug 07, 2023 | 83.65 | 84.07 | 81.69 | 83.14 | 83.14 | 421,600 |
Aug 04, 2023 | 84.00 | 85.69 | 83.28 | 83.34 | 83.34 | 864,000 |
Aug 03, 2023 | 83.66 | 84.55 | 82.20 | 83.09 | 83.09 | 505,500 |
Aug 02, 2023 | 83.95 | 84.20 | 81.54 | 82.88 | 82.88 | 1,187,200 |
Aug 01, 2023 | 82.42 | 84.47 | 81.34 | 84.10 | 84.10 | 702,500 |
Jul 31, 2023 | 83.90 | 84.42 | 81.82 | 83.10 | 83.10 | 949,000 |
Jul 28, 2023 | 79.70 | 83.24 | 79.44 | 83.04 | 83.04 | 848,300 |
Jul 27, 2023 | 81.71 | 82.10 | 78.53 | 79.00 | 79.00 | 1,052,400 |
Jul 26, 2023 | 79.00 | 82.90 | 78.64 | 80.81 | 80.81 | 2,059,100 |
Jul 25, 2023 | 76.68 | 78.89 | 76.43 | 77.83 | 77.83 | 779,000 |
Jul 24, 2023 | 76.17 | 78.38 | 76.07 | 76.94 | 76.94 | 998,200 |
Jul 21, 2023 | 73.69 | 75.52 | 73.03 | 75.04 | 75.04 | 1,139,100 |
Jul 20, 2023 | 74.79 | 74.93 | 72.57 | 74.00 | 74.00 | 903,100 |
Jul 19, 2023 | 75.75 | 76.06 | 73.18 | 73.89 | 73.89 | 886,700 |
Jul 18, 2023 | 74.92 | 78.25 | 74.42 | 76.25 | 76.25 | 676,100 |
Jul 17, 2023 | 74.98 | 75.92 | 74.01 | 74.93 | 74.93 | 635,300 |
Jul 14, 2023 | 75.96 | 76.75 | 74.98 | 75.84 | 75.84 | 741,500 |
Jul 13, 2023 | 74.46 | 76.52 | 74.13 | 76.42 | 76.42 | 683,700 |
Jul 12, 2023 | 75.48 | 75.73 | 73.42 | 74.11 | 74.11 | 701,500 |
Jul 11, 2023 | 71.98 | 75.64 | 71.80 | 74.63 | 74.63 | 1,041,000 |
Jul 10, 2023 | 69.97 | 71.78 | 69.70 | 71.74 | 71.74 | 788,800 |
Jul 07, 2023 | 65.47 | 70.14 | 65.47 | 69.62 | 69.62 | 1,007,400 |
Jul 06, 2023 | 66.13 | 67.26 | 63.41 | 65.89 | 65.89 | 657,000 |
Jul 05, 2023 | 67.28 | 68.36 | 66.20 | 66.97 | 66.97 | 530,300 |
Jul 03, 2023 | 66.52 | 67.64 | 66.21 | 67.16 | 67.16 | 273,400 |
Jun 30, 2023 | 66.23 | 67.40 | 65.80 | 66.42 | 66.42 | 782,400 |
Jun 29, 2023 | 64.14 | 65.45 | 63.44 | 65.41 | 65.41 | 1,529,200 |
Jun 28, 2023 | 65.13 | 65.34 | 63.26 | 64.03 | 64.03 | 958,400 |
Jun 27, 2023 | 65.25 | 67.00 | 64.14 | 65.77 | 65.77 | 780,800 |
Jun 26, 2023 | 62.76 | 66.60 | 62.76 | 65.22 | 65.22 | 1,014,100 |
Jun 23, 2023 | 60.46 | 62.71 | 60.01 | 62.64 | 62.64 | 940,100 |
Jun 22, 2023 | 60.83 | 63.83 | 60.00 | 61.62 | 61.62 | 511,700 |
Jun 21, 2023 | 59.44 | 62.06 | 58.67 | 61.52 | 61.52 | 558,800 |
Jun 20, 2023 | 60.37 | 60.44 | 58.04 | 59.69 | 59.69 | 686,100 |
Jun 16, 2023 | 62.43 | 62.43 | 60.46 | 60.67 | 60.67 | 1,064,300 |
Jun 15, 2023 | 61.62 | 62.55 | 61.42 | 61.67 | 61.67 | 467,200 |
Jun 14, 2023 | 63.13 | 63.74 | 60.88 | 61.63 | 61.63 | 663,400 |
Jun 13, 2023 | 64.30 | 65.67 | 62.78 | 62.83 | 62.83 | 641,500 |
Jun 12, 2023 | 63.70 | 64.50 | 62.60 | 63.10 | 63.10 | 711,800 |
Jun 09, 2023 | 65.05 | 67.19 | 64.82 | 65.29 | 65.29 | 552,600 |
Jun 08, 2023 | 64.77 | 65.61 | 63.96 | 65.17 | 65.17 | 878,100 |
Jun 07, 2023 | 62.96 | 65.01 | 62.80 | 64.77 | 64.77 | 1,277,800 |
Jun 06, 2023 | 61.79 | 64.53 | 61.42 | 62.47 | 62.47 | 796,500 |
Jun 05, 2023 | 63.29 | 63.99 | 61.87 | 63.21 | 63.21 | 642,300 |
Jun 02, 2023 | 60.84 | 63.15 | 60.01 | 62.68 | 62.68 | 706,100 |
Jun 01, 2023 | 56.55 | 59.87 | 55.81 | 59.31 | 59.31 | 747,000 |
May 31, 2023 | 57.71 | 57.92 | 56.03 | 56.44 | 56.44 | 850,600 |
May 30, 2023 | 57.91 | 59.20 | 57.13 | 58.99 | 58.99 | 829,900 |
May 26, 2023 | 59.45 | 59.78 | 58.12 | 59.07 | 59.07 | 635,100 |
May 25, 2023 | 59.28 | 59.83 | 58.28 | 59.27 | 59.27 | 702,200 |
May 24, 2023 | 59.67 | 61.19 | 59.01 | 60.60 | 60.60 | 433,200 |
May 23, 2023 | 60.91 | 61.13 | 58.96 | 59.46 | 59.46 | 490,000 |
May 22, 2023 | 60.14 | 61.60 | 60.07 | 60.65 | 60.65 | 579,000 |
May 19, 2023 | 60.30 | 60.30 | 58.90 | 60.14 | 60.14 | 487,000 |
May 18, 2023 | 57.08 | 58.83 | 56.69 | 58.66 | 58.66 | 431,700 |
May 17, 2023 | 57.26 | 58.23 | 56.48 | 57.83 | 57.83 | 510,100 |
May 16, 2023 | 58.95 | 59.37 | 56.58 | 56.64 | 56.64 | 571,700 |
May 15, 2023 | 59.07 | 60.10 | 58.41 | 59.11 | 59.11 | 407,800 |
May 12, 2023 | 59.64 | 60.79 | 58.41 | 58.78 | 58.78 | 423,300 |
May 11, 2023 | 59.27 | 59.37 | 57.34 | 58.92 | 58.92 | 523,900 |
May 10, 2023 | 60.65 | 61.29 | 58.42 | 60.69 | 60.69 | 596,000 |
May 09, 2023 | 59.69 | 60.97 | 59.00 | 60.45 | 60.45 | 397,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |