Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 26, 2023 | 98.86 | 99.80 | 98.35 | 98.96 | 98.96 | 48,566 |
Sep 25, 2023 | 99.50 | 100.80 | 98.67 | 99.64 | 99.64 | 1,613,900 |
Sep 22, 2023 | 101.74 | 102.34 | 99.84 | 100.21 | 100.21 | 1,030,800 |
Sep 21, 2023 | 101.84 | 102.25 | 99.60 | 100.21 | 100.21 | 1,406,300 |
Sep 20, 2023 | 104.09 | 106.98 | 103.52 | 103.67 | 103.67 | 1,114,500 |
Sep 19, 2023 | 105.97 | 106.26 | 103.05 | 103.71 | 103.71 | 1,564,800 |
Sep 18, 2023 | 108.50 | 109.07 | 106.40 | 106.54 | 106.54 | 1,336,900 |
Sep 15, 2023 | 111.05 | 111.30 | 108.69 | 109.43 | 109.43 | 1,504,100 |
Sep 14, 2023 | 113.39 | 114.29 | 110.17 | 111.41 | 111.41 | 1,098,400 |
Sep 13, 2023 | 115.04 | 115.92 | 111.00 | 112.72 | 112.72 | 1,627,000 |
Sep 12, 2023 | 114.70 | 117.98 | 114.50 | 116.21 | 116.21 | 946,000 |
Sep 11, 2023 | 116.50 | 117.56 | 114.86 | 116.51 | 116.51 | 1,060,600 |
Sep 08, 2023 | 117.24 | 118.96 | 115.98 | 116.02 | 116.02 | 998,800 |
Sep 07, 2023 | 113.62 | 117.55 | 113.08 | 116.93 | 116.93 | 937,200 |
Sep 06, 2023 | 117.79 | 119.32 | 115.12 | 116.61 | 116.61 | 985,300 |
Sep 05, 2023 | 115.00 | 118.25 | 114.27 | 118.20 | 118.20 | 1,233,800 |
Sep 01, 2023 | 115.63 | 118.74 | 115.63 | 116.45 | 116.45 | 1,187,500 |
Aug 31, 2023 | 115.50 | 117.66 | 114.59 | 115.30 | 115.30 | 1,481,400 |
Aug 30, 2023 | 111.10 | 114.96 | 110.12 | 114.88 | 114.88 | 1,362,300 |
Aug 29, 2023 | 106.15 | 111.72 | 105.38 | 111.65 | 111.65 | 1,460,400 |
Aug 28, 2023 | 106.50 | 108.23 | 105.50 | 107.12 | 107.12 | 1,055,900 |
Aug 25, 2023 | 104.13 | 106.73 | 102.64 | 105.26 | 105.26 | 1,366,300 |
Aug 24, 2023 | 111.00 | 111.00 | 103.74 | 105.07 | 105.07 | 1,611,800 |
Aug 23, 2023 | 108.00 | 110.19 | 105.68 | 109.61 | 109.61 | 1,686,300 |
Aug 22, 2023 | 108.89 | 110.25 | 107.31 | 108.61 | 108.61 | 1,429,000 |
Aug 21, 2023 | 111.80 | 113.31 | 106.76 | 107.53 | 107.53 | 3,293,700 |
Aug 18, 2023 | 94.55 | 111.91 | 94.03 | 110.97 | 110.97 | 8,836,800 |
Aug 17, 2023 | 104.49 | 105.48 | 101.35 | 101.56 | 101.56 | 3,138,500 |
Aug 16, 2023 | 101.45 | 106.85 | 101.45 | 104.95 | 104.95 | 2,668,100 |
Aug 15, 2023 | 103.69 | 104.68 | 101.78 | 102.04 | 102.04 | 1,907,100 |
Aug 14, 2023 | 104.16 | 105.93 | 102.55 | 104.93 | 104.93 | 1,415,200 |
Aug 11, 2023 | 104.08 | 106.33 | 103.26 | 105.51 | 105.51 | 978,100 |
Aug 10, 2023 | 109.00 | 109.69 | 104.76 | 105.33 | 105.33 | 1,391,500 |
Aug 09, 2023 | 108.75 | 110.53 | 106.88 | 107.65 | 107.65 | 1,102,900 |
Aug 08, 2023 | 108.14 | 109.91 | 107.18 | 109.22 | 109.22 | 2,027,700 |
Aug 07, 2023 | 115.29 | 115.94 | 110.45 | 112.19 | 112.19 | 1,522,400 |
Aug 04, 2023 | 116.84 | 119.20 | 114.53 | 115.32 | 115.32 | 1,376,500 |
Aug 03, 2023 | 116.34 | 116.93 | 113.37 | 115.31 | 115.31 | 1,451,000 |
Aug 02, 2023 | 121.33 | 121.64 | 115.39 | 117.46 | 117.46 | 1,682,300 |
Aug 01, 2023 | 124.26 | 125.61 | 123.04 | 124.83 | 124.83 | 1,155,900 |
Jul 31, 2023 | 122.22 | 127.64 | 122.00 | 125.34 | 125.34 | 1,331,600 |
Jul 28, 2023 | 123.29 | 126.00 | 122.00 | 124.62 | 124.62 | 1,230,200 |
Jul 27, 2023 | 124.60 | 124.72 | 119.23 | 120.12 | 120.12 | 1,019,900 |
Jul 26, 2023 | 124.60 | 124.60 | 121.26 | 121.86 | 121.86 | 1,229,700 |
Jul 25, 2023 | 126.17 | 126.75 | 123.84 | 124.60 | 124.60 | 949,300 |
Jul 24, 2023 | 125.70 | 126.43 | 123.01 | 124.25 | 124.25 | 1,053,700 |
Jul 21, 2023 | 130.91 | 131.55 | 122.59 | 124.88 | 124.88 | 2,074,400 |
Jul 20, 2023 | 130.50 | 131.58 | 127.36 | 129.27 | 129.27 | 1,315,100 |
Jul 19, 2023 | 136.67 | 139.50 | 131.83 | 132.83 | 132.83 | 1,822,200 |
Jul 18, 2023 | 131.79 | 135.93 | 130.46 | 135.52 | 135.52 | 1,634,700 |
Jul 17, 2023 | 125.56 | 130.93 | 124.65 | 130.17 | 130.17 | 1,482,300 |
Jul 14, 2023 | 127.23 | 128.04 | 123.96 | 125.05 | 125.05 | 1,253,900 |
Jul 13, 2023 | 124.21 | 127.80 | 122.61 | 127.06 | 127.06 | 1,487,000 |
Jul 12, 2023 | 125.53 | 126.38 | 120.05 | 121.48 | 121.48 | 1,297,600 |
Jul 11, 2023 | 119.99 | 121.95 | 118.07 | 121.61 | 121.61 | 1,455,000 |
Jul 10, 2023 | 113.54 | 119.70 | 113.51 | 118.57 | 118.57 | 1,048,300 |
Jul 07, 2023 | 114.72 | 117.75 | 114.33 | 115.60 | 115.60 | 1,166,000 |
Jul 06, 2023 | 116.07 | 116.53 | 111.85 | 115.03 | 115.03 | 1,218,400 |
Jul 05, 2023 | 116.52 | 116.55 | 114.23 | 115.65 | 115.65 | 1,199,100 |
Jul 03, 2023 | 117.12 | 118.98 | 116.01 | 116.94 | 116.94 | 676,300 |
Jun 30, 2023 | 118.00 | 119.00 | 116.45 | 116.85 | 116.85 | 1,309,500 |
Jun 29, 2023 | 120.00 | 120.00 | 115.22 | 116.12 | 116.12 | 1,489,000 |
Jun 28, 2023 | 113.78 | 119.58 | 113.70 | 118.72 | 118.72 | 1,943,600 |
Jun 27, 2023 | 110.36 | 115.93 | 110.03 | 114.85 | 114.85 | 2,335,000 |
Jun 26, 2023 | 107.47 | 111.22 | 106.59 | 108.26 | 108.26 | 1,028,100 |
Jun 23, 2023 | 107.84 | 109.03 | 107.00 | 108.19 | 108.19 | 1,064,500 |
Jun 22, 2023 | 107.80 | 110.03 | 107.30 | 109.85 | 109.85 | 962,100 |
Jun 21, 2023 | 111.24 | 111.91 | 106.42 | 108.63 | 108.63 | 1,171,800 |
Jun 20, 2023 | 110.00 | 112.94 | 109.53 | 111.81 | 111.81 | 1,351,400 |
Jun 16, 2023 | 114.52 | 115.09 | 110.11 | 111.26 | 111.26 | 2,161,300 |
Jun 15, 2023 | 112.76 | 115.81 | 111.60 | 114.47 | 114.47 | 1,417,100 |
Jun 14, 2023 | 117.16 | 117.73 | 112.84 | 114.24 | 114.24 | 1,693,900 |
Jun 13, 2023 | 118.00 | 119.52 | 116.91 | 118.13 | 118.13 | 1,551,000 |
Jun 12, 2023 | 111.75 | 116.29 | 111.13 | 115.51 | 115.51 | 2,044,300 |
Jun 09, 2023 | 117.20 | 118.63 | 114.81 | 115.26 | 115.26 | 1,318,600 |
Jun 08, 2023 | 109.66 | 116.52 | 109.30 | 115.90 | 115.90 | 1,522,100 |
Jun 07, 2023 | 117.51 | 118.82 | 110.71 | 111.03 | 111.03 | 2,450,200 |
Jun 06, 2023 | 110.90 | 117.88 | 110.50 | 117.09 | 117.09 | 2,606,300 |
Jun 05, 2023 | 105.69 | 112.50 | 105.27 | 111.49 | 111.49 | 2,293,000 |
Jun 02, 2023 | 106.31 | 108.49 | 105.55 | 107.46 | 107.46 | 1,786,600 |
Jun 01, 2023 | 100.53 | 105.15 | 100.15 | 103.99 | 103.99 | 1,349,500 |
May 31, 2023 | 97.25 | 103.79 | 96.74 | 103.58 | 103.58 | 2,077,100 |
May 30, 2023 | 99.99 | 102.82 | 97.89 | 98.32 | 98.32 | 1,624,400 |
May 26, 2023 | 95.83 | 99.87 | 95.33 | 98.27 | 98.27 | 1,712,000 |
May 25, 2023 | 99.78 | 100.87 | 94.26 | 95.11 | 95.11 | 1,794,500 |
May 24, 2023 | 95.45 | 97.92 | 94.90 | 97.67 | 97.67 | 1,244,200 |
May 23, 2023 | 98.59 | 101.39 | 96.53 | 96.76 | 96.76 | 1,696,100 |
May 22, 2023 | 94.25 | 99.71 | 93.58 | 99.66 | 99.66 | 1,779,200 |
May 19, 2023 | 97.57 | 97.61 | 94.22 | 94.66 | 94.66 | 1,326,500 |
May 18, 2023 | 96.79 | 98.19 | 95.46 | 97.69 | 97.69 | 1,463,000 |
May 17, 2023 | 94.58 | 97.42 | 94.58 | 96.32 | 96.32 | 1,202,900 |
May 16, 2023 | 96.61 | 96.99 | 93.22 | 94.20 | 94.20 | 1,509,000 |
May 15, 2023 | 93.96 | 99.55 | 93.66 | 97.69 | 97.69 | 1,976,000 |
May 12, 2023 | 98.89 | 98.89 | 93.34 | 93.70 | 93.70 | 2,154,700 |
May 11, 2023 | 98.53 | 100.00 | 95.35 | 99.52 | 99.52 | 1,788,200 |
May 10, 2023 | 98.13 | 101.27 | 97.67 | 99.15 | 99.15 | 1,884,400 |
May 09, 2023 | 95.52 | 99.10 | 95.52 | 96.31 | 96.31 | 2,239,000 |
May 08, 2023 | 95.24 | 97.40 | 92.91 | 97.35 | 97.35 | 2,703,900 |
May 05, 2023 | 94.83 | 99.89 | 89.75 | 94.04 | 94.04 | 8,361,300 |
May 04, 2023 | 79.97 | 82.56 | 79.45 | 79.91 | 79.91 | 3,521,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |