Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 60.900 | 61.450 | 60.900 | 61.400 | 61.400 | 14,515,122 |
21 Sept 2023 | 60.700 | 61.000 | 60.550 | 60.800 | 60.800 | 10,864,491 |
20 Sept 2023 | 60.850 | 61.300 | 60.600 | 61.100 | 61.100 | 12,011,457 |
19 Sept 2023 | 60.700 | 60.750 | 60.200 | 60.700 | 60.700 | 9,428,702 |
18 Sept 2023 | 60.150 | 60.950 | 59.850 | 60.750 | 60.750 | 14,648,363 |
15 Sept 2023 | 60.850 | 61.250 | 60.400 | 60.850 | 60.850 | 24,158,736 |
14 Sept 2023 | 59.700 | 60.300 | 59.650 | 59.750 | 59.750 | 21,058,231 |
13 Sept 2023 | 58.700 | 59.200 | 58.450 | 59.000 | 59.000 | 18,229,949 |
12 Sept 2023 | 57.650 | 58.350 | 57.500 | 57.950 | 57.950 | 12,161,641 |
11 Sept 2023 | 56.950 | 57.900 | 56.850 | 57.650 | 57.650 | 18,224,467 |
07 Sept 2023 | 57.650 | 57.750 | 57.100 | 57.300 | 57.300 | 14,755,000 |
06 Sept 2023 | 58.000 | 58.050 | 57.650 | 57.750 | 57.750 | 9,056,740 |
05 Sept 2023 | 58.250 | 58.350 | 57.250 | 57.650 | 57.650 | 23,570,447 |
04 Sept 2023 | 58.600 | 59.050 | 58.300 | 58.750 | 58.750 | 21,068,021 |
31 Aug 2023 | 59.200 | 59.350 | 58.850 | 58.850 | 58.850 | 11,247,245 |
30 Aug 2023 | 59.000 | 59.650 | 58.950 | 59.350 | 59.350 | 18,177,757 |
29 Aug 2023 | 58.950 | 59.450 | 58.250 | 58.500 | 58.500 | 21,207,219 |
28 Aug 2023 | 58.900 | 59.300 | 58.500 | 58.750 | 58.750 | 7,808,863 |
25 Aug 2023 | 58.550 | 58.700 | 58.200 | 58.400 | 58.400 | 8,557,081 |
24 Aug 2023 | 58.500 | 59.000 | 58.300 | 58.850 | 58.850 | 10,247,144 |
23 Aug 2023 | 58.250 | 58.650 | 58.100 | 58.400 | 58.400 | 12,276,700 |
22 Aug 2023 | 58.400 | 58.950 | 58.400 | 58.550 | 58.550 | 10,519,877 |
21 Aug 2023 | 58.500 | 58.750 | 57.950 | 58.500 | 58.500 | 16,042,510 |
18 Aug 2023 | 59.250 | 59.500 | 58.300 | 58.650 | 58.650 | 15,871,784 |
17 Aug 2023 | 59.050 | 59.450 | 58.500 | 59.300 | 59.300 | 23,638,105 |
16 Aug 2023 | 59.800 | 60.100 | 59.400 | 59.950 | 59.950 | 25,542,450 |
15 Aug 2023 | 61.750 | 61.900 | 61.100 | 61.200 | 61.200 | 19,704,854 |
14 Aug 2023 | 61.700 | 62.350 | 61.500 | 62.350 | 62.350 | 17,680,943 |
11 Aug 2023 | 62.600 | 62.950 | 62.450 | 62.600 | 62.600 | 12,140,542 |
10 Aug 2023 | 62.850 | 63.150 | 62.050 | 62.600 | 62.600 | 22,127,406 |
10 Aug 2023 | 0.1 Dividend | |||||
09 Aug 2023 | 63.450 | 63.900 | 63.100 | 63.850 | 63.750 | 17,569,650 |
08 Aug 2023 | 64.000 | 64.650 | 63.800 | 64.000 | 63.900 | 25,694,945 |
07 Aug 2023 | 63.400 | 64.100 | 63.100 | 63.950 | 63.850 | 16,477,479 |
04 Aug 2023 | 63.800 | 64.200 | 63.300 | 63.850 | 63.750 | 20,719,174 |
03 Aug 2023 | 63.350 | 63.950 | 62.700 | 62.900 | 62.801 | 35,635,555 |
02 Aug 2023 | 65.550 | 65.750 | 64.050 | 64.200 | 64.099 | 33,092,746 |
01 Aug 2023 | 65.000 | 66.700 | 65.000 | 66.300 | 66.196 | 34,927,301 |
31 Jul 2023 | 65.000 | 65.350 | 64.500 | 65.200 | 65.098 | 25,565,126 |
28 Jul 2023 | 64.000 | 64.800 | 63.550 | 64.800 | 64.699 | 19,853,327 |
27 Jul 2023 | 64.900 | 65.000 | 64.700 | 64.950 | 64.848 | 20,863,856 |
26 Jul 2023 | 64.500 | 64.850 | 64.450 | 64.650 | 64.549 | 12,819,307 |
25 Jul 2023 | 64.350 | 64.800 | 64.150 | 64.500 | 64.399 | 18,522,279 |
24 Jul 2023 | 64.000 | 64.300 | 63.500 | 63.700 | 63.600 | 19,026,075 |
21 Jul 2023 | 64.000 | 64.400 | 63.900 | 64.300 | 64.199 | 23,169,698 |
20 Jul 2023 | 63.500 | 63.850 | 63.250 | 63.800 | 63.700 | 17,076,354 |
19 Jul 2023 | 63.200 | 63.400 | 62.950 | 63.250 | 63.151 | 22,893,272 |
18 Jul 2023 | 63.050 | 63.050 | 62.600 | 62.950 | 62.851 | 17,114,770 |
14 Jul 2023 | 62.700 | 62.900 | 62.600 | 62.800 | 62.702 | 27,166,492 |
13 Jul 2023 | 62.150 | 62.400 | 61.800 | 62.150 | 62.053 | 25,838,350 |
12 Jul 2023 | 60.750 | 61.450 | 60.550 | 61.400 | 61.304 | 11,194,182 |
11 Jul 2023 | 60.950 | 61.450 | 60.750 | 60.750 | 60.655 | 10,478,212 |
10 Jul 2023 | 61.350 | 61.700 | 60.850 | 60.950 | 60.855 | 13,510,916 |
07 Jul 2023 | 60.550 | 60.850 | 60.250 | 60.650 | 60.555 | 15,137,716 |
06 Jul 2023 | 61.800 | 61.850 | 60.900 | 61.000 | 60.904 | 15,490,357 |
05 Jul 2023 | 61.800 | 62.050 | 61.500 | 61.650 | 61.553 | 11,365,203 |
04 Jul 2023 | 62.000 | 62.450 | 61.900 | 62.250 | 62.153 | 19,450,082 |
03 Jul 2023 | 61.500 | 62.000 | 61.400 | 61.950 | 61.853 | 21,881,542 |
30 Jun 2023 | 61.100 | 61.400 | 60.850 | 61.000 | 60.904 | 20,004,150 |
29 Jun 2023 | 60.850 | 61.000 | 60.200 | 60.850 | 60.755 | 11,694,201 |
28 Jun 2023 | 60.600 | 61.100 | 60.550 | 60.850 | 60.755 | 14,504,354 |
27 Jun 2023 | 60.000 | 60.950 | 60.000 | 60.500 | 60.405 | 12,725,963 |
26 Jun 2023 | 60.000 | 60.000 | 59.350 | 59.600 | 59.507 | 14,064,455 |
23 Jun 2023 | 60.600 | 60.600 | 59.500 | 59.750 | 59.656 | 19,401,650 |
21 Jun 2023 | 60.700 | 61.500 | 60.700 | 61.300 | 61.204 | 15,040,945 |
20 Jun 2023 | 61.100 | 61.550 | 61.050 | 61.500 | 61.404 | 17,901,535 |
19 Jun 2023 | 61.000 | 61.500 | 60.750 | 61.400 | 61.304 | 19,363,313 |
16 Jun 2023 | 60.500 | 61.000 | 60.400 | 61.000 | 60.904 | 25,741,559 |
15 Jun 2023 | 60.200 | 60.300 | 60.000 | 60.050 | 59.956 | 15,810,769 |
14 Jun 2023 | 59.850 | 60.150 | 59.600 | 60.050 | 59.956 | 10,876,838 |
13 Jun 2023 | 59.500 | 60.100 | 59.350 | 59.900 | 59.806 | 12,746,561 |
12 Jun 2023 | 59.750 | 60.100 | 59.750 | 60.000 | 59.906 | 10,128,424 |
09 Jun 2023 | 59.950 | 60.150 | 59.750 | 60.000 | 59.906 | 12,770,239 |
08 Jun 2023 | 59.950 | 60.200 | 59.800 | 59.950 | 59.856 | 22,549,082 |
07 Jun 2023 | 59.350 | 59.850 | 59.350 | 59.650 | 59.557 | 19,947,534 |
06 Jun 2023 | 58.900 | 59.250 | 58.700 | 59.050 | 58.958 | 9,945,586 |
05 Jun 2023 | 58.800 | 59.350 | 58.650 | 59.150 | 59.057 | 32,260,761 |
02 Jun 2023 | 58.100 | 58.700 | 57.950 | 58.200 | 58.109 | 47,210,302 |
01 Jun 2023 | 57.400 | 57.650 | 57.050 | 57.350 | 57.260 | 18,088,327 |
31 May 2023 | 58.450 | 58.450 | 57.150 | 57.700 | 57.610 | 18,895,287 |
30 May 2023 | 58.750 | 59.100 | 58.500 | 58.850 | 58.758 | 16,572,996 |
29 May 2023 | 58.650 | 59.150 | 58.500 | 58.750 | 58.658 | 14,821,414 |
25 May 2023 | 57.950 | 58.400 | 57.850 | 58.350 | 58.259 | 18,267,454 |
24 May 2023 | 59.800 | 59.800 | 58.950 | 59.250 | 59.157 | 14,260,724 |
23 May 2023 | 59.900 | 60.000 | 59.500 | 59.600 | 59.507 | 13,747,666 |
22 May 2023 | 59.450 | 59.950 | 59.450 | 59.750 | 59.656 | 13,193,373 |
19 May 2023 | 59.500 | 59.650 | 58.900 | 59.450 | 59.357 | 12,742,038 |
18 May 2023 | 58.900 | 59.650 | 58.850 | 59.450 | 59.357 | 16,393,412 |
17 May 2023 | 58.850 | 59.300 | 58.500 | 58.650 | 58.558 | 13,889,094 |
16 May 2023 | 59.900 | 60.000 | 59.500 | 59.700 | 59.606 | 17,372,230 |
15 May 2023 | 57.500 | 59.400 | 57.500 | 59.250 | 59.157 | 15,001,506 |
12 May 2023 | 58.500 | 58.850 | 57.900 | 58.750 | 58.658 | 12,547,552 |
11 May 2023 | 58.950 | 59.150 | 58.350 | 58.950 | 58.858 | 13,994,249 |
11 May 2023 | 0.1 Dividend | |||||
10 May 2023 | 59.500 | 59.750 | 59.050 | 59.350 | 59.157 | 17,019,704 |
09 May 2023 | 59.500 | 59.850 | 59.100 | 59.300 | 59.107 | 20,261,236 |
08 May 2023 | 59.100 | 59.500 | 58.850 | 59.500 | 59.307 | 15,952,396 |
05 May 2023 | 58.200 | 58.650 | 57.750 | 58.450 | 58.260 | 15,278,134 |
04 May 2023 | 58.650 | 59.050 | 58.200 | 58.650 | 58.459 | 14,217,519 |
03 May 2023 | 58.150 | 59.000 | 57.850 | 58.850 | 58.659 | 24,424,313 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |