Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 21, 2023 | 105.06 | 105.23 | 104.19 | 104.19 | 104.19 | 55,200 |
Sept 20, 2023 | 107.94 | 107.96 | 106.17 | 106.17 | 106.17 | 34,400 |
Sept 19, 2023 | 107.54 | 107.85 | 106.91 | 107.63 | 107.63 | 41,700 |
Sept 18, 2023 | 107.51 | 108.21 | 107.51 | 107.89 | 107.89 | 13,500 |
Sept 15, 2023 | 109.29 | 109.29 | 107.54 | 107.77 | 107.77 | 42,700 |
Sept 14, 2023 | 109.35 | 109.96 | 108.77 | 109.70 | 109.70 | 19,500 |
Sept 13, 2023 | 108.60 | 109.18 | 108.13 | 108.82 | 108.82 | 16,900 |
Sept 12, 2023 | 109.07 | 109.40 | 108.30 | 108.40 | 108.40 | 27,600 |
Sept 11, 2023 | 109.21 | 109.72 | 108.77 | 109.62 | 109.62 | 21,000 |
Sept 08, 2023 | 108.11 | 108.96 | 108.03 | 108.27 | 108.27 | 18,000 |
Sept 07, 2023 | 107.61 | 108.34 | 107.40 | 108.20 | 108.20 | 38,600 |
Sept 06, 2023 | 109.71 | 109.76 | 108.39 | 108.96 | 108.96 | 27,600 |
Sept 05, 2023 | 109.53 | 110.25 | 109.29 | 109.95 | 109.95 | 21,200 |
Sept 01, 2023 | 110.64 | 110.64 | 109.43 | 109.81 | 109.81 | 28,400 |
Aug 31, 2023 | 109.63 | 110.40 | 109.63 | 109.99 | 109.99 | 23,000 |
Aug 30, 2023 | 108.98 | 109.69 | 108.73 | 109.53 | 109.53 | 33,800 |
Aug 29, 2023 | 106.43 | 109.03 | 106.43 | 108.99 | 108.99 | 64,400 |
Aug 28, 2023 | 106.63 | 106.72 | 105.87 | 106.62 | 106.62 | 71,400 |
Aug 25, 2023 | 105.16 | 106.19 | 104.15 | 105.69 | 105.69 | 47,400 |
Aug 24, 2023 | 108.38 | 108.38 | 104.86 | 104.93 | 104.93 | 60,900 |
Aug 23, 2023 | 105.86 | 107.55 | 105.86 | 107.25 | 107.25 | 30,200 |
Aug 22, 2023 | 106.52 | 106.52 | 105.38 | 105.53 | 105.53 | 60,000 |
Aug 21, 2023 | 104.43 | 105.93 | 104.30 | 105.79 | 105.79 | 35,200 |
Aug 18, 2023 | 103.06 | 104.32 | 102.99 | 103.96 | 103.96 | 29,100 |
Aug 17, 2023 | 105.85 | 105.85 | 104.05 | 104.16 | 104.16 | 35,800 |
Aug 16, 2023 | 106.38 | 106.68 | 105.38 | 105.39 | 105.39 | 16,300 |
Aug 15, 2023 | 107.40 | 107.62 | 106.40 | 106.60 | 106.60 | 11,900 |
Aug 14, 2023 | 106.22 | 107.68 | 106.10 | 107.68 | 107.68 | 12,300 |
Aug 11, 2023 | 106.28 | 106.97 | 106.10 | 106.40 | 106.40 | 50,700 |
Aug 10, 2023 | 107.94 | 108.91 | 106.75 | 107.20 | 107.20 | 39,500 |
Aug 09, 2023 | 108.24 | 108.24 | 106.77 | 107.01 | 107.01 | 26,800 |
Aug 08, 2023 | 108.27 | 108.30 | 107.28 | 108.27 | 108.27 | 49,600 |
Aug 04, 2023 | 109.36 | 110.00 | 108.14 | 108.21 | 108.21 | 36,600 |
Aug 03, 2023 | 108.30 | 109.31 | 108.27 | 108.95 | 108.95 | 31,600 |
Aug 02, 2023 | 110.43 | 110.43 | 108.64 | 109.08 | 109.08 | 68,700 |
Aug 01, 2023 | 111.31 | 111.68 | 110.85 | 111.47 | 111.47 | 34,400 |
Jul 31, 2023 | 111.75 | 112.04 | 111.37 | 111.70 | 111.70 | 25,600 |
Jul 28, 2023 | 110.89 | 111.95 | 110.89 | 111.68 | 111.68 | 36,800 |
Jul 27, 2023 | 111.53 | 112.00 | 109.43 | 109.72 | 109.72 | 37,300 |
Jul 26, 2023 | 109.98 | 110.34 | 109.35 | 109.92 | 109.92 | 23,300 |
Jul 25, 2023 | 109.81 | 110.73 | 109.81 | 110.35 | 110.35 | 24,000 |
Jul 24, 2023 | 109.74 | 109.98 | 109.15 | 109.49 | 109.49 | 12,300 |
Jul 21, 2023 | 110.45 | 110.52 | 109.32 | 109.38 | 109.38 | 22,200 |
Jul 20, 2023 | 111.38 | 111.81 | 109.47 | 109.74 | 109.74 | 43,500 |
Jul 19, 2023 | 112.66 | 112.90 | 111.94 | 112.26 | 112.26 | 21,600 |
Jul 18, 2023 | 111.29 | 112.64 | 110.72 | 112.36 | 112.36 | 35,300 |
Jul 17, 2023 | 110.59 | 111.68 | 110.56 | 111.41 | 111.41 | 21,400 |
Jul 14, 2023 | 110.52 | 111.43 | 110.18 | 110.32 | 110.32 | 27,900 |
Jul 13, 2023 | 109.53 | 110.60 | 109.40 | 110.43 | 110.43 | 26,800 |
Jul 12, 2023 | 108.46 | 108.96 | 107.97 | 108.57 | 108.57 | 60,600 |
Jul 11, 2023 | 106.85 | 107.37 | 106.26 | 107.29 | 107.29 | 25,500 |
Jul 10, 2023 | 106.59 | 106.85 | 105.98 | 106.68 | 106.68 | 22,600 |
Jul 07, 2023 | 107.00 | 107.92 | 106.70 | 106.71 | 106.71 | 22,300 |
Jul 06, 2023 | 106.82 | 107.20 | 106.26 | 107.12 | 107.12 | 29,000 |
Jul 05, 2023 | 107.41 | 108.35 | 107.39 | 107.90 | 107.90 | 30,500 |
Jul 04, 2023 | 108.03 | 108.23 | 108.00 | 108.09 | 108.09 | 15,500 |
Jun 30, 2023 | 107.00 | 107.89 | 107.00 | 107.70 | 107.70 | 62,600 |
Jun 29, 2023 | 106.19 | 106.29 | 105.67 | 106.04 | 106.04 | 12,500 |
Jun 28, 2023 | 105.54 | 106.81 | 105.54 | 106.19 | 106.19 | 39,000 |
Jun 27, 2023 | 104.72 | 106.25 | 104.70 | 106.05 | 106.05 | 20,300 |
Jun 26, 2023 | 105.58 | 106.30 | 104.30 | 104.32 | 104.32 | 17,600 |
Jun 23, 2023 | 105.57 | 106.31 | 105.25 | 105.68 | 105.68 | 19,500 |
Jun 22, 2023 | 105.19 | 106.71 | 105.08 | 106.71 | 106.71 | 23,700 |
Jun 21, 2023 | 106.66 | 106.66 | 105.35 | 105.50 | 105.50 | 49,700 |
Jun 20, 2023 | 106.61 | 107.39 | 106.15 | 106.97 | 106.97 | 34,700 |
Jun 19, 2023 | 107.00 | 107.01 | 106.05 | 106.05 | 106.05 | 14,300 |
Jun 16, 2023 | 108.60 | 108.60 | 106.97 | 107.06 | 107.06 | 95,400 |
Jun 15, 2023 | 106.18 | 108.14 | 106.18 | 107.73 | 107.73 | 58,700 |
Jun 14, 2023 | 105.81 | 106.55 | 105.03 | 106.53 | 106.53 | 27,000 |
Jun 13, 2023 | 105.82 | 106.00 | 105.01 | 105.77 | 105.77 | 30,800 |
Jun 12, 2023 | 103.90 | 105.06 | 103.60 | 105.04 | 105.04 | 48,900 |
Jun 09, 2023 | 103.41 | 104.20 | 103.00 | 103.27 | 103.27 | 39,800 |
Jun 08, 2023 | 101.82 | 103.05 | 101.78 | 102.96 | 102.96 | 22,800 |
Jun 07, 2023 | 103.58 | 104.07 | 101.56 | 101.72 | 101.72 | 37,500 |
Jun 06, 2023 | 103.27 | 103.70 | 103.00 | 103.57 | 103.57 | 32,700 |
Jun 05, 2023 | 103.39 | 104.22 | 103.24 | 103.47 | 103.47 | 37,200 |
Jun 02, 2023 | 103.26 | 103.70 | 102.67 | 103.44 | 103.44 | 23,700 |
Jun 01, 2023 | 101.37 | 103.00 | 101.22 | 102.62 | 102.62 | 33,400 |
May 31, 2023 | 101.64 | 102.19 | 101.19 | 101.41 | 101.41 | 21,600 |
May 30, 2023 | 102.94 | 103.23 | 101.80 | 102.15 | 102.15 | 36,900 |
May 29, 2023 | 102.20 | 102.35 | 102.02 | 102.30 | 102.30 | 12,100 |
May 26, 2023 | 99.45 | 101.86 | 99.45 | 101.66 | 101.66 | 72,600 |
May 25, 2023 | 98.95 | 99.45 | 98.30 | 99.16 | 99.16 | 55,600 |
May 24, 2023 | 96.62 | 97.08 | 96.13 | 96.73 | 96.73 | 34,900 |
May 23, 2023 | 97.99 | 98.29 | 97.16 | 97.26 | 97.26 | 32,800 |
May 19, 2023 | 98.50 | 98.53 | 97.90 | 98.17 | 98.17 | 38,100 |
May 18, 2023 | 96.74 | 98.40 | 96.74 | 98.38 | 98.38 | 48,400 |
May 17, 2023 | 95.76 | 96.72 | 95.49 | 96.56 | 96.56 | 44,700 |
May 16, 2023 | 95.13 | 95.92 | 95.13 | 95.45 | 95.45 | 21,700 |
May 15, 2023 | 95.09 | 95.34 | 94.78 | 95.29 | 95.29 | 40,100 |
May 12, 2023 | 95.40 | 95.40 | 94.28 | 94.82 | 94.82 | 27,100 |
May 11, 2023 | 95.03 | 95.31 | 94.64 | 95.18 | 95.18 | 47,200 |
May 10, 2023 | 94.55 | 95.05 | 93.88 | 94.80 | 94.80 | 55,600 |
May 09, 2023 | 93.94 | 94.13 | 93.78 | 93.85 | 93.85 | 10,200 |
May 08, 2023 | 94.07 | 94.51 | 93.85 | 94.44 | 94.44 | 39,700 |
May 05, 2023 | 92.87 | 94.44 | 92.87 | 94.20 | 94.20 | 37,300 |
May 04, 2023 | 92.55 | 92.85 | 91.97 | 92.26 | 92.26 | 32,000 |
May 03, 2023 | 93.30 | 94.09 | 92.60 | 92.61 | 92.61 | 22,900 |
May 02, 2023 | 94.00 | 94.00 | 92.72 | 93.16 | 93.16 | 46,700 |
May 01, 2023 | 93.99 | 94.32 | 93.75 | 94.09 | 94.09 | 33,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |