Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 76.06 | 76.06 | 72.72 | 73.94 | 73.94 | 114 |
28 Sept 2023 | 1.8 Dividend | |||||
27 Sept 2023 | 80.19 | 80.99 | 76.18 | 77.30 | 75.50 | 337 |
26 Sept 2023 | 80.80 | 81.53 | 80.36 | 80.61 | 78.73 | 75 |
25 Sept 2023 | 81.54 | 82.69 | 81.54 | 82.32 | 80.41 | 155 |
22 Sept 2023 | 81.80 | 82.20 | 81.75 | 81.93 | 80.03 | 131 |
21 Sept 2023 | 84.05 | 84.05 | 82.14 | 82.25 | 80.34 | 325 |
20 Sept 2023 | 86.00 | 86.25 | 85.90 | 85.90 | 83.90 | 57 |
19 Sept 2023 | 85.80 | 85.80 | 85.10 | 85.10 | 83.11 | 342 |
18 Sept 2023 | 87.22 | 87.22 | 86.00 | 86.28 | 84.27 | 217 |
15 Sept 2023 | 86.36 | 87.43 | 86.30 | 87.43 | 85.39 | 67 |
14 Sept 2023 | 86.42 | 87.36 | 85.99 | 86.39 | 84.37 | 118 |
13 Sept 2023 | 86.68 | 86.68 | 84.78 | 85.58 | 83.59 | 268 |
12 Sept 2023 | 89.10 | 89.87 | 87.90 | 88.10 | 86.04 | 520 |
11 Sept 2023 | 88.73 | 89.00 | 88.00 | 89.00 | 86.93 | 252 |
08 Sept 2023 | 88.50 | 89.04 | 88.50 | 89.03 | 86.95 | 30 |
07 Sept 2023 | 87.54 | 89.18 | 87.46 | 88.65 | 86.59 | 1,123 |
06 Sept 2023 | 85.78 | 86.56 | 85.50 | 85.50 | 83.51 | 27 |
05 Sept 2023 | 89.75 | 89.75 | 84.61 | 86.21 | 84.20 | 190 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 87.75 | 88.45 | 87.01 | 87.21 | 85.18 | 205 |
31 Aug 2023 | 83.89 | 89.41 | 83.89 | 86.64 | 84.62 | 740 |
30 Aug 2023 | 78.62 | 83.50 | 78.25 | 82.72 | 80.80 | 315 |
29 Aug 2023 | 76.88 | 78.98 | 76.88 | 78.98 | 77.14 | 63 |
25 Aug 2023 | 77.42 | 77.73 | 76.23 | 76.94 | 75.15 | 327 |
24 Aug 2023 | 78.00 | 78.14 | 76.83 | 76.83 | 75.05 | 110 |
23 Aug 2023 | 76.11 | 77.57 | 76.11 | 77.57 | 75.76 | 120 |
22 Aug 2023 | 77.12 | 77.12 | 76.60 | 76.60 | 74.81 | 30 |
21 Aug 2023 | 76.00 | 76.68 | 76.00 | 76.68 | 74.89 | 42 |
18 Aug 2023 | 77.32 | 78.08 | 77.21 | 77.61 | 75.81 | 43 |
17 Aug 2023 | 79.38 | 79.83 | 79.18 | 79.74 | 77.88 | 139 |
16 Aug 2023 | 80.24 | 80.36 | 79.98 | 80.00 | 78.14 | 65 |
15 Aug 2023 | 80.97 | 80.97 | 79.89 | 79.89 | 78.03 | 213 |
14 Aug 2023 | 82.00 | 82.00 | 81.10 | 81.10 | 79.21 | 73 |
11 Aug 2023 | 82.54 | 82.61 | 81.58 | 82.32 | 80.40 | 108 |
10 Aug 2023 | 82.90 | 83.25 | 81.41 | 81.67 | 79.77 | 143 |
09 Aug 2023 | 82.18 | 82.61 | 81.16 | 82.10 | 80.19 | 2,220 |
08 Aug 2023 | 80.45 | 80.99 | 79.92 | 80.99 | 79.10 | 247 |
07 Aug 2023 | 79.00 | 79.50 | 78.77 | 79.50 | 77.65 | 341 |
04 Aug 2023 | 77.99 | 79.34 | 77.99 | 78.76 | 76.93 | 251 |
03 Aug 2023 | 79.82 | 79.82 | 76.05 | 78.86 | 77.02 | 401 |
02 Aug 2023 | 77.34 | 77.34 | 75.67 | 75.91 | 74.14 | 43 |
01 Aug 2023 | 78.79 | 79.01 | 77.25 | 77.50 | 75.70 | 562 |
31 Jul 2023 | 77.48 | 78.93 | 77.27 | 78.93 | 77.09 | 300 |
28 Jul 2023 | 75.88 | 76.56 | 75.39 | 76.56 | 74.78 | 360 |
27 Jul 2023 | 76.64 | 76.64 | 75.05 | 75.05 | 73.31 | 471 |
26 Jul 2023 | 78.13 | 78.13 | 77.47 | 77.75 | 75.94 | 477 |
25 Jul 2023 | 79.13 | 79.13 | 77.78 | 77.78 | 75.97 | 39 |
24 Jul 2023 | 79.14 | 79.23 | 78.82 | 79.20 | 77.36 | 124 |
21 Jul 2023 | 79.82 | 79.95 | 79.36 | 79.85 | 77.99 | 144 |
20 Jul 2023 | 80.84 | 80.84 | 78.43 | 78.49 | 76.66 | 43 |
19 Jul 2023 | 80.09 | 80.79 | 80.09 | 80.27 | 78.40 | 136 |
18 Jul 2023 | 77.26 | 78.42 | 77.26 | 78.05 | 76.23 | 111 |
17 Jul 2023 | 75.50 | 77.11 | 75.46 | 76.50 | 74.72 | 1,099 |
14 Jul 2023 | 76.08 | 76.08 | 75.57 | 75.89 | 74.12 | 691 |
13 Jul 2023 | 76.99 | 76.99 | 75.71 | 75.71 | 73.95 | 29 |
12 Jul 2023 | 77.61 | 77.81 | 77.11 | 77.20 | 75.40 | 394 |
11 Jul 2023 | - | - | - | - | - | - |
10 Jul 2023 | 72.32 | 73.72 | 72.32 | 73.64 | 71.93 | 1,275 |
07 Jul 2023 | 73.12 | 73.12 | 72.47 | 72.57 | 70.88 | 5 |
06 Jul 2023 | 72.69 | 73.13 | 71.84 | 71.90 | 70.23 | 156 |
05 Jul 2023 | 74.39 | 74.54 | 73.82 | 74.54 | 72.80 | 83 |
04 Jul 2023 | - | - | - | - | - | - |
03 Jul 2023 | 73.63 | 74.63 | 73.63 | 74.52 | 72.78 | 420 |
30 Jun 2023 | 72.93 | 72.93 | 72.30 | 72.43 | 70.74 | 236 |
29 Jun 2023 | 72.70 | 73.77 | 72.70 | 73.47 | 71.75 | 9 |
29 Jun 2023 | 1.8 Dividend | |||||
28 Jun 2023 | 74.57 | 74.91 | 73.93 | 74.33 | 70.84 | 197 |
27 Jun 2023 | 73.66 | 74.74 | 73.08 | 74.46 | 70.97 | 1,016 |
26 Jun 2023 | 70.59 | 72.98 | 70.59 | 72.91 | 69.48 | 95 |
23 Jun 2023 | 71.77 | 72.96 | 71.69 | 71.69 | 68.33 | 35 |
22 Jun 2023 | 74.00 | 74.00 | 72.21 | 72.42 | 69.02 | 246 |
21 Jun 2023 | 72.78 | 73.22 | 72.78 | 73.22 | 69.78 | 207 |
20 Jun 2023 | 74.60 | 74.75 | 73.82 | 74.28 | 70.80 | 106 |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | 74.73 | 74.98 | 74.28 | 74.63 | 71.12 | 1,123 |
15 Jun 2023 | 72.97 | 73.43 | 72.68 | 73.43 | 69.98 | 536 |
14 Jun 2023 | 73.14 | 73.14 | 72.91 | 72.93 | 69.51 | 230 |
13 Jun 2023 | 71.90 | 72.14 | 71.90 | 72.06 | 68.68 | 249 |
12 Jun 2023 | 70.74 | 71.18 | 70.47 | 70.86 | 67.53 | 325 |
09 Jun 2023 | 71.22 | 71.24 | 70.48 | 70.74 | 67.42 | 205 |
08 Jun 2023 | 71.02 | 71.05 | 70.49 | 70.49 | 67.18 | 203 |
07 Jun 2023 | 71.49 | 71.90 | 70.83 | 70.83 | 67.50 | 93 |
06 Jun 2023 | 68.19 | 70.53 | 68.19 | 70.49 | 67.18 | 148 |
05 Jun 2023 | 68.78 | 68.90 | 67.32 | 68.41 | 65.20 | 755 |
02 Jun 2023 | 66.64 | 68.22 | 66.48 | 68.22 | 65.02 | 92 |
01 Jun 2023 | 66.14 | 66.47 | 65.30 | 66.47 | 63.35 | 401 |
31 May 2023 | 67.23 | 67.23 | 65.48 | 65.60 | 62.52 | 265 |
30 May 2023 | 68.42 | 68.42 | 67.04 | 67.04 | 63.89 | 154 |
26 May 2023 | 67.00 | 67.35 | 66.86 | 67.35 | 64.19 | 197 |
25 May 2023 | 67.77 | 67.84 | 66.93 | 67.05 | 63.90 | 148 |
24 May 2023 | 68.52 | 68.52 | 68.00 | 68.00 | 64.81 | 89 |
23 May 2023 | 69.84 | 71.27 | 69.84 | 71.27 | 67.92 | 32 |
22 May 2023 | 68.70 | 69.59 | 68.70 | 69.55 | 66.29 | 31 |
19 May 2023 | 71.88 | 71.89 | 68.59 | 68.59 | 65.37 | 69 |
18 May 2023 | 70.94 | 70.94 | 69.96 | 69.96 | 66.67 | 79 |
17 May 2023 | 69.84 | 70.92 | 69.30 | 70.92 | 67.59 | 230 |
16 May 2023 | 69.47 | 70.18 | 69.06 | 70.18 | 66.89 | 11 |
15 May 2023 | 69.99 | 69.99 | 69.42 | 69.73 | 66.46 | 28 |
12 May 2023 | 68.70 | 68.70 | 68.24 | 68.64 | 65.42 | 93 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |