Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 58.72 | 58.84 | 57.90 | 57.92 | 57.92 | 50,056 |
20 Sept 2023 | 59.36 | 59.78 | 58.79 | 59.49 | 59.49 | 132,392 |
19 Sept 2023 | 58.46 | 58.52 | 57.80 | 58.34 | 58.34 | 42,481 |
18 Sept 2023 | 59.06 | 59.06 | 58.52 | 58.55 | 58.55 | 11,220 |
15 Sept 2023 | 59.38 | 59.44 | 59.02 | 59.14 | 59.14 | 1,026 |
14 Sept 2023 | 58.18 | 59.12 | 57.68 | 58.85 | 58.85 | 71,917 |
13 Sept 2023 | 58.16 | 58.38 | 57.48 | 58.10 | 58.10 | 100,272 |
12 Sept 2023 | 60.04 | 60.04 | 59.22 | 59.58 | 59.58 | 218,043 |
11 Sept 2023 | 59.46 | 60.28 | 59.22 | 59.88 | 59.88 | 121,261 |
08 Sept 2023 | 60.12 | 60.81 | 58.74 | 58.97 | 58.97 | 116,239 |
07 Sept 2023 | 62.12 | 62.26 | 60.42 | 60.82 | 60.82 | 44,865 |
06 Sept 2023 | 61.68 | 62.44 | 61.12 | 62.36 | 62.36 | 205,820 |
05 Sept 2023 | 62.54 | 63.54 | 61.96 | 62.21 | 62.21 | 119,187 |
04 Sept 2023 | 63.46 | 64.42 | 63.32 | 63.49 | 63.49 | 35,125 |
01 Sept 2023 | 63.26 | 63.38 | 62.96 | 63.25 | 63.25 | 41,214 |
31 Aug 2023 | 62.50 | 63.84 | 62.06 | 62.85 | 62.85 | 185,341 |
30 Aug 2023 | 62.16 | 63.04 | 61.96 | 62.53 | 62.53 | 36,765 |
29 Aug 2023 | 61.62 | 62.36 | 61.32 | 61.76 | 61.76 | 241,673 |
25 Aug 2023 | 61.06 | 61.46 | 60.88 | 61.32 | 61.32 | 60,595 |
24 Aug 2023 | 63.52 | 63.52 | 61.32 | 61.38 | 61.38 | 9,482 |
23 Aug 2023 | 62.74 | 63.24 | 62.57 | 62.74 | 62.74 | 166,607 |
22 Aug 2023 | 62.10 | 62.74 | 62.00 | 62.52 | 62.52 | 69,593 |
21 Aug 2023 | 62.50 | 62.62 | 61.50 | 62.07 | 62.07 | 233,094 |
18 Aug 2023 | 61.96 | 62.74 | 61.50 | 62.14 | 62.14 | 70,271 |
17 Aug 2023 | 64.16 | 64.16 | 62.96 | 63.01 | 63.01 | 62,934 |
16 Aug 2023 | 63.62 | 64.48 | 63.62 | 64.05 | 64.05 | 79,400 |
15 Aug 2023 | 64.62 | 64.62 | 63.60 | 63.73 | 63.73 | 28,940 |
14 Aug 2023 | 64.42 | 65.20 | 63.50 | 64.36 | 64.36 | 49,254 |
11 Aug 2023 | 66.06 | 66.24 | 64.48 | 65.13 | 65.13 | 111,768 |
10 Aug 2023 | 65.96 | 68.02 | 65.24 | 66.28 | 66.28 | 130,940 |
09 Aug 2023 | 62.72 | 63.80 | 62.46 | 63.42 | 63.42 | 88,416 |
08 Aug 2023 | 63.34 | 63.54 | 61.96 | 62.35 | 62.35 | 71,691 |
07 Aug 2023 | 63.28 | 63.74 | 63.06 | 63.49 | 63.49 | 36,213 |
04 Aug 2023 | 62.58 | 63.51 | 62.54 | 63.14 | 63.14 | 45,234 |
03 Aug 2023 | 63.10 | 63.44 | 62.52 | 62.72 | 62.72 | 124,889 |
02 Aug 2023 | 62.62 | 63.44 | 62.38 | 63.21 | 63.21 | 68,976 |
01 Aug 2023 | 64.42 | 64.42 | 63.12 | 63.34 | 63.34 | 68,887 |
31 Jul 2023 | 63.24 | 64.02 | 63.24 | 63.85 | 63.85 | 33,564 |
28 Jul 2023 | 63.16 | 63.87 | 62.80 | 63.61 | 63.61 | 98,428 |
27 Jul 2023 | 62.90 | 64.08 | 62.64 | 63.32 | 63.32 | 53,964 |
26 Jul 2023 | 62.30 | 62.62 | 62.00 | 62.32 | 62.32 | 38,307 |
25 Jul 2023 | 62.26 | 62.92 | 61.92 | 62.40 | 62.40 | 87,961 |
24 Jul 2023 | 62.10 | 63.34 | 62.10 | 63.01 | 63.01 | 93,193 |
21 Jul 2023 | 62.16 | 62.60 | 61.92 | 62.33 | 62.33 | 44,020 |
20 Jul 2023 | 62.52 | 62.98 | 61.84 | 62.02 | 62.02 | 181,152 |
19 Jul 2023 | 63.92 | 64.12 | 62.58 | 62.80 | 62.80 | 118,718 |
18 Jul 2023 | 65.46 | 66.60 | 62.68 | 63.51 | 63.51 | 249,945 |
17 Jul 2023 | 65.40 | 65.57 | 65.00 | 65.24 | 65.24 | 203,878 |
14 Jul 2023 | 66.08 | 66.40 | 65.28 | 65.55 | 65.55 | 102,834 |
13 Jul 2023 | 65.64 | 65.64 | 63.17 | 65.27 | 65.27 | 446,364 |
12 Jul 2023 | 65.68 | 66.48 | 65.52 | 66.13 | 66.13 | 79,637 |
11 Jul 2023 | 65.42 | 65.74 | 65.16 | 65.24 | 65.24 | 100,306 |
10 Jul 2023 | 63.82 | 64.98 | 63.82 | 63.87 | 63.87 | 45,907 |
07 Jul 2023 | 63.10 | 64.54 | 62.72 | 63.03 | 63.03 | 180,047 |
06 Jul 2023 | 64.58 | 64.58 | 62.04 | 62.12 | 62.12 | 140,445 |
05 Jul 2023 | 64.52 | 65.30 | 64.52 | 64.91 | 64.91 | 154,873 |
04 Jul 2023 | 67.30 | 67.32 | 64.68 | 65.09 | 65.09 | 70,514 |
03 Jul 2023 | 70.14 | 70.14 | 67.79 | 68.29 | 68.29 | 276,940 |
30 Jun 2023 | 69.30 | 70.46 | 68.70 | 70.00 | 70.00 | 111,951 |
29 Jun 2023 | 68.60 | 68.96 | 67.64 | 68.54 | 68.54 | 67,941 |
28 Jun 2023 | 68.16 | 69.16 | 67.42 | 68.39 | 68.39 | 210,066 |
27 Jun 2023 | 66.74 | 67.70 | 66.60 | 67.03 | 67.03 | 161,421 |
26 Jun 2023 | 65.66 | 66.42 | 65.56 | 66.25 | 66.25 | 78,788 |
23 Jun 2023 | 64.44 | 65.54 | 64.44 | 64.68 | 64.68 | 40,620 |
22 Jun 2023 | 63.80 | 64.96 | 63.80 | 64.69 | 64.69 | 21,853 |
21 Jun 2023 | 64.98 | 64.98 | 64.12 | 64.41 | 64.41 | 44,301 |
20 Jun 2023 | 65.40 | 66.14 | 64.90 | 65.43 | 65.43 | 148,744 |
19 Jun 2023 | 66.28 | 66.88 | 66.18 | 66.47 | 66.47 | 59,831 |
16 Jun 2023 | 65.82 | 66.84 | 65.82 | 66.27 | 66.27 | 125,801 |
15 Jun 2023 | 66.20 | 66.84 | 65.02 | 66.12 | 66.12 | 237,806 |
14 Jun 2023 | 65.54 | 66.69 | 65.34 | 66.69 | 66.69 | 282,095 |
13 Jun 2023 | 65.34 | 65.88 | 64.48 | 64.53 | 64.53 | 320,813 |
12 Jun 2023 | 65.38 | 65.38 | 63.96 | 64.80 | 64.80 | 160,063 |
09 Jun 2023 | 65.36 | 65.36 | 64.75 | 65.11 | 65.11 | 81,441 |
08 Jun 2023 | 65.30 | 65.88 | 64.88 | 65.25 | 65.25 | 101,651 |
07 Jun 2023 | 65.86 | 65.86 | 64.86 | 65.18 | 65.18 | 56,459 |
06 Jun 2023 | 65.30 | 65.76 | 64.68 | 65.55 | 65.55 | 197,103 |
05 Jun 2023 | 65.62 | 65.82 | 64.94 | 65.47 | 65.47 | 104,805 |
02 Jun 2023 | 64.96 | 65.78 | 64.78 | 65.58 | 65.58 | 199,298 |
01 Jun 2023 | 64.62 | 64.62 | 63.72 | 64.16 | 64.16 | 202,890 |
31 May 2023 | 64.12 | 64.56 | 63.62 | 63.97 | 63.97 | 353,238 |
30 May 2023 | 65.70 | 66.14 | 65.14 | 65.81 | 65.81 | 178,423 |
26 May 2023 | 65.96 | 66.26 | 65.80 | 66.11 | 66.11 | 159,644 |
25 May 2023 | 65.86 | 66.32 | 65.16 | 65.93 | 65.93 | 53,728 |
24 May 2023 | 65.94 | 66.17 | 64.76 | 65.37 | 65.37 | 96,663 |
23 May 2023 | 67.74 | 68.00 | 66.56 | 66.84 | 66.84 | 84,341 |
22 May 2023 | 67.90 | 68.40 | 67.76 | 67.97 | 67.97 | 64,681 |
19 May 2023 | 67.72 | 68.62 | 67.40 | 68.20 | 68.20 | 101,657 |
18 May 2023 | 67.48 | 67.54 | 67.06 | 67.36 | 67.36 | 63,742 |
17 May 2023 | 66.30 | 67.72 | 66.30 | 66.80 | 66.80 | 137,632 |
16 May 2023 | 66.88 | 67.04 | 65.96 | 66.28 | 66.28 | 230,303 |
15 May 2023 | 67.08 | 67.62 | 66.22 | 66.46 | 66.46 | 80,557 |
12 May 2023 | 66.82 | 67.16 | 66.00 | 66.37 | 66.37 | 120,912 |
11 May 2023 | 65.58 | 67.21 | 65.26 | 66.39 | 66.39 | 257,061 |
10 May 2023 | 64.16 | 64.54 | 63.71 | 64.11 | 64.11 | 153,537 |
09 May 2023 | 63.96 | 64.30 | 63.36 | 63.89 | 63.89 | 101,808 |
08 May 2023 | 1.45 Dividend | |||||
05 May 2023 | 63.54 | 64.68 | 63.22 | 64.68 | 63.23 | 66,746 |
04 May 2023 | 63.00 | 64.44 | 62.80 | 63.84 | 62.41 | 116,116 |
03 May 2023 | 63.12 | 63.34 | 62.44 | 63.27 | 61.85 | 49,026 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |