Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 25, 2023 | 74.40 | 75.17 | 74.40 | 75.07 | 75.07 | 72,900 |
Sep 22, 2023 | 75.79 | 77.19 | 74.33 | 74.42 | 74.42 | 110,900 |
Sep 21, 2023 | 77.54 | 77.54 | 75.87 | 75.99 | 75.99 | 69,800 |
Sep 20, 2023 | 79.47 | 79.85 | 77.74 | 77.91 | 77.91 | 69,600 |
Sep 19, 2023 | 79.59 | 80.04 | 78.85 | 78.94 | 78.94 | 94,300 |
Sep 18, 2023 | 82.19 | 82.19 | 79.14 | 79.40 | 79.40 | 77,700 |
Sep 15, 2023 | 80.75 | 81.94 | 80.75 | 81.76 | 81.76 | 364,200 |
Sep 14, 2023 | 80.64 | 81.29 | 79.98 | 80.88 | 80.88 | 111,100 |
Sep 13, 2023 | 78.29 | 79.75 | 77.61 | 79.51 | 79.51 | 163,200 |
Sep 12, 2023 | 78.56 | 78.89 | 76.97 | 78.04 | 78.04 | 185,600 |
Sep 11, 2023 | 78.72 | 79.69 | 78.09 | 78.79 | 78.79 | 164,400 |
Sep 08, 2023 | 79.00 | 79.12 | 77.20 | 77.65 | 77.65 | 119,200 |
Sep 07, 2023 | 80.40 | 80.45 | 78.35 | 79.10 | 79.10 | 111,900 |
Sep 06, 2023 | 82.88 | 83.12 | 79.83 | 80.14 | 80.14 | 127,400 |
Sep 05, 2023 | 86.31 | 86.56 | 81.09 | 82.24 | 82.24 | 228,400 |
Sep 01, 2023 | 88.12 | 88.60 | 87.19 | 87.22 | 87.22 | 65,700 |
Aug 31, 2023 | 87.89 | 88.53 | 87.14 | 87.27 | 87.27 | 85,200 |
Aug 30, 2023 | 86.86 | 88.14 | 86.86 | 87.86 | 87.86 | 72,800 |
Aug 30, 2023 | 0.365 Dividend | |||||
Aug 29, 2023 | 87.05 | 87.54 | 86.72 | 87.49 | 87.13 | 60,300 |
Aug 28, 2023 | 86.96 | 88.34 | 86.86 | 86.91 | 86.55 | 67,300 |
Aug 25, 2023 | 86.75 | 87.32 | 85.84 | 86.65 | 86.29 | 80,800 |
Aug 24, 2023 | 85.19 | 86.55 | 85.19 | 86.19 | 85.83 | 104,600 |
Aug 23, 2023 | 86.01 | 86.64 | 85.19 | 85.43 | 85.07 | 119,400 |
Aug 22, 2023 | 86.90 | 87.73 | 85.88 | 85.98 | 85.62 | 62,800 |
Aug 21, 2023 | 87.54 | 87.54 | 86.46 | 86.66 | 86.30 | 66,300 |
Aug 18, 2023 | 87.17 | 88.84 | 87.09 | 87.65 | 87.28 | 79,800 |
Aug 17, 2023 | 88.07 | 88.83 | 87.69 | 87.84 | 87.47 | 69,900 |
Aug 16, 2023 | 88.67 | 89.33 | 87.09 | 87.98 | 87.61 | 114,300 |
Aug 15, 2023 | 90.34 | 90.34 | 88.55 | 88.57 | 88.20 | 63,400 |
Aug 14, 2023 | 91.85 | 91.85 | 90.57 | 91.09 | 90.71 | 92,100 |
Aug 11, 2023 | 92.81 | 93.30 | 92.17 | 92.25 | 91.87 | 72,200 |
Aug 10, 2023 | 93.37 | 94.26 | 92.77 | 93.20 | 92.81 | 50,400 |
Aug 09, 2023 | 93.50 | 93.71 | 92.51 | 93.10 | 92.71 | 60,500 |
Aug 08, 2023 | 93.07 | 93.95 | 92.79 | 93.60 | 93.21 | 62,200 |
Aug 07, 2023 | 93.84 | 94.83 | 93.06 | 94.73 | 94.33 | 85,100 |
Aug 04, 2023 | 93.59 | 94.67 | 93.59 | 93.64 | 93.25 | 65,900 |
Aug 03, 2023 | 94.33 | 94.80 | 92.90 | 93.66 | 93.27 | 100,500 |
Aug 02, 2023 | 93.45 | 95.00 | 93.27 | 94.08 | 93.69 | 79,000 |
Aug 01, 2023 | 95.23 | 96.14 | 94.25 | 94.66 | 94.27 | 105,700 |
Jul 31, 2023 | 94.28 | 96.60 | 93.90 | 95.82 | 95.42 | 1,198,700 |
Jul 28, 2023 | 93.26 | 94.11 | 92.24 | 94.04 | 93.65 | 181,500 |
Jul 27, 2023 | 93.09 | 93.09 | 91.00 | 92.69 | 92.30 | 186,800 |
Jul 26, 2023 | 92.00 | 94.90 | 91.21 | 93.26 | 92.87 | 282,900 |
Jul 25, 2023 | 95.82 | 96.92 | 94.77 | 96.38 | 95.98 | 124,300 |
Jul 24, 2023 | 95.72 | 96.53 | 94.83 | 95.48 | 95.08 | 169,800 |
Jul 21, 2023 | 96.50 | 96.80 | 95.04 | 95.91 | 95.51 | 141,000 |
Jul 20, 2023 | 96.36 | 96.97 | 95.75 | 96.69 | 96.29 | 102,000 |
Jul 19, 2023 | 96.35 | 96.79 | 95.05 | 96.40 | 96.00 | 126,600 |
Jul 18, 2023 | 93.06 | 96.56 | 93.06 | 96.22 | 95.82 | 142,500 |
Jul 17, 2023 | 92.72 | 93.58 | 92.00 | 93.03 | 92.64 | 117,100 |
Jul 14, 2023 | 93.11 | 93.21 | 90.77 | 92.82 | 92.43 | 112,400 |
Jul 13, 2023 | 93.28 | 93.59 | 92.60 | 93.42 | 93.03 | 123,800 |
Jul 12, 2023 | 92.93 | 93.12 | 91.64 | 92.80 | 92.41 | 126,200 |
Jul 11, 2023 | 91.06 | 91.65 | 90.17 | 91.23 | 90.85 | 118,100 |
Jul 10, 2023 | 90.95 | 92.86 | 89.88 | 90.18 | 89.80 | 109,300 |
Jul 07, 2023 | 89.16 | 91.14 | 87.35 | 90.98 | 90.60 | 247,200 |
Jul 06, 2023 | 91.41 | 92.34 | 90.72 | 91.44 | 91.06 | 101,300 |
Jul 05, 2023 | 94.45 | 94.45 | 92.36 | 92.38 | 91.99 | 98,200 |
Jul 03, 2023 | 94.90 | 96.43 | 94.90 | 95.47 | 95.07 | 48,800 |
Jun 30, 2023 | 96.28 | 96.28 | 95.04 | 95.56 | 95.16 | 81,400 |
Jun 29, 2023 | 93.87 | 95.85 | 93.87 | 95.42 | 95.02 | 91,800 |
Jun 28, 2023 | 92.29 | 93.60 | 91.29 | 93.55 | 93.16 | 135,600 |
Jun 27, 2023 | 92.80 | 93.41 | 91.50 | 92.14 | 91.76 | 108,200 |
Jun 26, 2023 | 91.87 | 94.02 | 91.87 | 92.70 | 92.31 | 88,800 |
Jun 23, 2023 | 90.70 | 92.59 | 90.70 | 92.17 | 91.79 | 181,700 |
Jun 22, 2023 | 93.53 | 93.53 | 91.37 | 92.09 | 91.71 | 102,300 |
Jun 21, 2023 | 93.86 | 94.23 | 93.09 | 93.55 | 93.16 | 131,200 |
Jun 20, 2023 | 96.56 | 96.56 | 93.95 | 94.11 | 93.72 | 144,200 |
Jun 16, 2023 | 97.86 | 97.86 | 95.25 | 96.70 | 96.30 | 300,500 |
Jun 15, 2023 | 94.36 | 97.63 | 94.36 | 96.88 | 96.48 | 128,200 |
Jun 14, 2023 | 97.05 | 97.25 | 94.59 | 95.08 | 94.68 | 103,500 |
Jun 13, 2023 | 95.85 | 97.73 | 95.78 | 96.28 | 95.88 | 128,300 |
Jun 12, 2023 | 97.74 | 98.82 | 95.07 | 95.63 | 95.23 | 199,000 |
Jun 09, 2023 | 99.04 | 99.04 | 97.36 | 98.19 | 97.78 | 59,100 |
Jun 08, 2023 | 99.94 | 99.94 | 97.65 | 99.41 | 99.00 | 76,900 |
Jun 07, 2023 | 98.53 | 100.47 | 98.53 | 100.38 | 99.96 | 133,800 |
Jun 06, 2023 | 94.68 | 98.25 | 94.68 | 97.66 | 97.25 | 93,000 |
Jun 05, 2023 | 96.86 | 97.51 | 93.70 | 95.64 | 95.24 | 67,800 |
Jun 02, 2023 | 94.01 | 98.36 | 94.01 | 97.93 | 97.52 | 108,300 |
Jun 01, 2023 | 91.99 | 93.12 | 90.72 | 92.61 | 92.22 | 76,000 |
May 31, 2023 | 93.19 | 93.19 | 90.22 | 91.95 | 91.57 | 139,200 |
May 30, 2023 | 93.41 | 93.70 | 92.75 | 93.25 | 92.86 | 73,500 |
May 30, 2023 | 0.365 Dividend | |||||
May 26, 2023 | 93.52 | 93.98 | 92.65 | 93.64 | 92.89 | 91,600 |
May 25, 2023 | 95.83 | 96.60 | 93.24 | 93.56 | 92.81 | 116,100 |
May 24, 2023 | 96.75 | 97.65 | 95.33 | 96.73 | 95.95 | 1,094,200 |
May 23, 2023 | 94.50 | 100.61 | 94.50 | 97.04 | 96.26 | 354,600 |
May 22, 2023 | 91.39 | 94.26 | 90.75 | 93.86 | 93.10 | 153,700 |
May 19, 2023 | 92.34 | 92.59 | 90.66 | 91.21 | 90.48 | 63,100 |
May 18, 2023 | 90.24 | 91.63 | 90.01 | 91.14 | 90.41 | 61,500 |
May 17, 2023 | 89.96 | 91.33 | 89.47 | 90.69 | 89.96 | 77,000 |
May 16, 2023 | 90.51 | 90.79 | 89.59 | 89.61 | 88.89 | 70,500 |
May 15, 2023 | 90.53 | 91.10 | 90.10 | 90.94 | 90.21 | 60,700 |
May 12, 2023 | 89.75 | 90.56 | 88.59 | 90.05 | 89.32 | 115,600 |
May 11, 2023 | 89.10 | 90.58 | 89.01 | 89.87 | 89.15 | 69,200 |
May 10, 2023 | 90.33 | 90.43 | 89.08 | 90.10 | 89.37 | 85,700 |
May 09, 2023 | 90.24 | 90.28 | 88.75 | 89.10 | 88.38 | 107,700 |
May 08, 2023 | 92.09 | 93.11 | 89.67 | 91.11 | 90.38 | 78,200 |
May 05, 2023 | 91.86 | 92.54 | 91.35 | 92.00 | 91.26 | 83,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |