Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 106.22 | 108.00 | 104.88 | 107.56 | 107.56 | 684,168 |
03 Oct 2023 | 108.30 | 108.52 | 106.94 | 107.10 | 107.10 | 687,105 |
02 Oct 2023 | 109.46 | 110.28 | 108.40 | 109.00 | 109.00 | 597,856 |
29 Sept 2023 | 108.96 | 110.08 | 108.32 | 108.94 | 108.94 | 999,260 |
28 Sept 2023 | 108.40 | 108.96 | 107.24 | 108.76 | 108.76 | 637,211 |
27 Sept 2023 | 109.62 | 110.96 | 107.10 | 108.88 | 108.88 | 1,114,804 |
26 Sept 2023 | 113.04 | 113.04 | 110.20 | 110.20 | 110.20 | 1,124,876 |
25 Sept 2023 | 113.90 | 114.06 | 112.20 | 113.26 | 113.26 | 917,304 |
22 Sept 2023 | 112.10 | 114.84 | 111.16 | 114.48 | 114.48 | 1,715,339 |
21 Sept 2023 | 111.30 | 112.16 | 110.98 | 111.62 | 111.62 | 733,331 |
20 Sept 2023 | 109.52 | 112.54 | 109.50 | 111.82 | 111.82 | 1,128,243 |
19 Sept 2023 | 109.20 | 111.10 | 108.88 | 109.74 | 109.74 | 1,352,344 |
18 Sept 2023 | 109.50 | 109.52 | 107.02 | 107.44 | 107.44 | 974,079 |
15 Sept 2023 | 109.34 | 110.50 | 108.68 | 109.80 | 109.80 | 1,563,880 |
14 Sept 2023 | 108.38 | 108.88 | 106.88 | 108.64 | 108.64 | 1,176,126 |
13 Sept 2023 | 108.66 | 113.16 | 108.64 | 109.06 | 109.06 | 1,427,988 |
12 Sept 2023 | 108.78 | 109.84 | 107.98 | 109.00 | 109.00 | 950,199 |
11 Sept 2023 | 107.74 | 108.44 | 107.38 | 108.06 | 108.06 | 885,846 |
08 Sept 2023 | 106.72 | 107.20 | 104.48 | 107.06 | 107.06 | 1,412,605 |
07 Sept 2023 | 107.00 | 108.10 | 105.64 | 105.76 | 105.76 | 1,031,029 |
06 Sept 2023 | 108.00 | 108.54 | 107.30 | 107.50 | 107.50 | 888,122 |
05 Sept 2023 | 107.56 | 108.48 | 106.44 | 108.48 | 108.48 | 1,175,479 |
04 Sept 2023 | 108.60 | 109.34 | 107.96 | 108.30 | 108.30 | 863,489 |
01 Sept 2023 | 110.48 | 110.60 | 107.70 | 108.32 | 108.32 | 3,267,610 |
31 Aug 2023 | 113.70 | 113.96 | 112.74 | 113.04 | 113.04 | 884,339 |
30 Aug 2023 | 114.16 | 114.36 | 113.26 | 113.42 | 113.42 | 539,060 |
29 Aug 2023 | 113.30 | 114.00 | 112.84 | 113.72 | 113.72 | 671,752 |
28 Aug 2023 | 112.82 | 113.20 | 112.14 | 112.92 | 112.92 | 706,145 |
25 Aug 2023 | 111.82 | 112.30 | 111.22 | 112.10 | 112.10 | 675,721 |
24 Aug 2023 | 114.26 | 114.44 | 112.06 | 112.18 | 112.18 | 996,484 |
23 Aug 2023 | 114.02 | 114.60 | 113.06 | 113.74 | 113.74 | 983,592 |
22 Aug 2023 | 115.12 | 115.48 | 114.42 | 114.42 | 114.42 | 612,467 |
21 Aug 2023 | 114.08 | 115.26 | 114.08 | 114.40 | 114.40 | 707,216 |
18 Aug 2023 | 113.98 | 114.86 | 113.10 | 114.46 | 114.46 | 780,826 |
17 Aug 2023 | 115.00 | 115.46 | 113.90 | 114.70 | 114.70 | 740,700 |
16 Aug 2023 | 115.50 | 115.96 | 115.10 | 115.10 | 115.10 | 724,580 |
15 Aug 2023 | 116.90 | 117.14 | 115.50 | 115.74 | 115.74 | 742,683 |
14 Aug 2023 | 116.78 | 117.50 | 115.66 | 116.90 | 116.90 | 759,363 |
11 Aug 2023 | 117.48 | 118.78 | 117.00 | 117.00 | 117.00 | 860,512 |
10 Aug 2023 | 117.84 | 118.68 | 117.28 | 117.68 | 117.68 | 801,209 |
09 Aug 2023 | 118.28 | 118.98 | 116.88 | 116.88 | 116.88 | 995,143 |
08 Aug 2023 | 117.92 | 117.92 | 115.22 | 116.42 | 116.42 | 1,332,594 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 119.44 | 119.76 | 117.94 | 118.58 | 118.58 | 712,629 |
03 Aug 2023 | 118.50 | 118.98 | 117.40 | 118.84 | 118.84 | 1,058,532 |
02 Aug 2023 | 118.80 | 119.92 | 118.40 | 119.06 | 119.06 | 996,744 |
01 Aug 2023 | 120.66 | 120.94 | 118.90 | 120.00 | 120.00 | 1,198,884 |
31 July 2023 | 121.26 | 121.84 | 120.56 | 120.56 | 120.56 | 825,244 |
28 July 2023 | 120.00 | 121.44 | 118.76 | 121.28 | 121.28 | 1,272,264 |
27 July 2023 | 121.50 | 121.58 | 118.10 | 120.96 | 120.96 | 3,727,790 |
26 July 2023 | 125.60 | 126.14 | 121.70 | 123.50 | 123.50 | 1,288,234 |
25 July 2023 | 126.08 | 126.24 | 125.28 | 125.28 | 125.28 | 432,137 |
24 July 2023 | 124.62 | 125.70 | 124.16 | 125.60 | 125.60 | 568,850 |
21 July 2023 | 123.90 | 125.10 | 123.36 | 124.92 | 124.92 | 712,217 |
20 July 2023 | 123.50 | 124.86 | 123.28 | 124.06 | 124.06 | 674,981 |
19 July 2023 | 123.02 | 123.90 | 122.20 | 123.76 | 123.76 | 596,337 |
18 July 2023 | 122.14 | 123.24 | 121.82 | 122.72 | 122.72 | 621,094 |
17 July 2023 | 122.44 | 122.82 | 121.52 | 122.06 | 122.06 | 656,897 |
14 July 2023 | 123.64 | 123.90 | 122.00 | 123.16 | 123.16 | 721,229 |
13 July 2023 | 123.40 | 124.88 | 122.54 | 123.90 | 123.90 | 837,240 |
12 July 2023 | 123.30 | 123.56 | 122.34 | 123.56 | 123.56 | 693,224 |
11 July 2023 | 122.52 | 123.06 | 120.26 | 122.74 | 122.74 | 751,299 |
10 July 2023 | 122.16 | 122.50 | 120.38 | 122.04 | 122.04 | 478,414 |
07 July 2023 | 121.00 | 122.40 | 120.06 | 122.36 | 122.36 | 621,622 |
06 July 2023 | 123.08 | 123.10 | 120.46 | 121.36 | 121.36 | 1,023,389 |
05 July 2023 | 122.90 | 123.66 | 122.08 | 123.62 | 123.62 | 659,389 |
04 July 2023 | 124.00 | 124.16 | 122.64 | 123.52 | 123.52 | 358,922 |
03 July 2023 | 123.94 | 124.82 | 123.48 | 123.78 | 123.78 | 655,582 |
30 June 2023 | 123.28 | 123.60 | 122.74 | 122.94 | 122.94 | 811,331 |
29 June 2023 | 122.72 | 123.94 | 122.22 | 122.42 | 122.42 | 788,476 |
28 June 2023 | 120.98 | 122.42 | 120.80 | 121.72 | 121.72 | 828,957 |
27 June 2023 | 123.00 | 123.28 | 119.04 | 120.70 | 120.70 | 1,617,634 |
26 June 2023 | 122.52 | 123.34 | 121.08 | 122.74 | 122.74 | 700,035 |
23 June 2023 | 123.04 | 123.20 | 121.48 | 122.36 | 122.36 | 767,830 |
22 June 2023 | 123.84 | 123.86 | 121.90 | 123.00 | 123.00 | 1,097,968 |
21 June 2023 | 126.58 | 127.92 | 124.62 | 125.02 | 125.02 | 1,190,808 |
20 June 2023 | 127.50 | 127.50 | 125.14 | 126.10 | 126.10 | 1,084,320 |
19 June 2023 | 128.30 | 129.22 | 127.34 | 127.98 | 127.98 | 633,341 |
16 June 2023 | 130.46 | 130.48 | 128.60 | 129.02 | 129.02 | 2,109,800 |
15 June 2023 | 131.10 | 131.38 | 128.90 | 130.08 | 130.08 | 1,111,094 |
14 June 2023 | 131.34 | 133.42 | 131.16 | 131.74 | 131.74 | 1,202,237 |
13 June 2023 | 130.00 | 131.36 | 129.66 | 130.84 | 130.84 | 1,195,355 |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 126.02 | 126.74 | 125.56 | 126.28 | 126.28 | 567,826 |
08 June 2023 | 124.70 | 127.22 | 124.20 | 125.76 | 125.76 | 1,620,140 |
07 June 2023 | 123.90 | 124.66 | 122.32 | 124.34 | 124.34 | 724,179 |
06 June 2023 | 122.38 | 124.20 | 122.04 | 124.04 | 124.04 | 1,082,189 |
05 June 2023 | 121.72 | 122.54 | 121.34 | 122.54 | 122.54 | 808,944 |
02 June 2023 | 119.08 | 121.86 | 118.94 | 121.54 | 121.54 | 1,443,204 |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 118.20 | 118.58 | 116.02 | 116.58 | 116.58 | 3,211,416 |
30 May 2023 | 120.02 | 121.04 | 118.72 | 118.80 | 118.80 | 930,901 |
29 May 2023 | 120.40 | 121.06 | 119.72 | 120.24 | 120.24 | 343,415 |
26 May 2023 | 118.82 | 120.10 | 118.04 | 119.76 | 119.76 | 711,021 |
25 May 2023 | 119.72 | 119.80 | 117.52 | 118.14 | 118.14 | 635,347 |
24 May 2023 | 120.52 | 120.52 | 118.82 | 119.32 | 119.32 | 926,901 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 120.20 | 121.00 | 119.64 | 120.52 | 120.52 | 506,576 |
19 May 2023 | 120.80 | 121.98 | 120.04 | 120.20 | 120.20 | 1,164,541 |
18 May 2023 | 118.24 | 120.68 | 118.16 | 120.30 | 120.30 | 1,347,543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |