Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | 140 |
02 Oct 2023 | 240.00 | 241.00 | 238.00 | 240.22 | 240.22 | 254 |
29 Sept 2023 | 237.00 | 241.00 | 237.00 | 240.02 | 240.02 | 126 |
28 Sept 2023 | 239.00 | 239.02 | 237.00 | 237.95 | 237.95 | 166 |
27 Sept 2023 | 239.00 | 239.00 | 238.95 | 238.95 | 238.95 | 157 |
26 Sept 2023 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | 89 |
25 Sept 2023 | 239.00 | 239.02 | 238.02 | 239.02 | 239.02 | 74 |
22 Sept 2023 | 238.00 | 238.02 | 237.50 | 238.02 | 238.02 | 12 |
21 Sept 2023 | 239.00 | 239.00 | 237.00 | 238.02 | 238.02 | 93 |
20 Sept 2023 | 239.00 | 240.00 | 238.00 | 238.99 | 238.99 | 87 |
19 Sept 2023 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 62 |
18 Sept 2023 | 239.00 | 240.00 | 237.00 | 238.00 | 238.00 | 111 |
15 Sept 2023 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 5 |
14 Sept 2023 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 33 |
13 Sept 2023 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 93 |
12 Sept 2023 | 242.00 | 242.02 | 241.00 | 242.02 | 242.02 | 53 |
11 Sept 2023 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 65 |
08 Sept 2023 | 240.00 | 242.00 | 239.00 | 239.33 | 239.33 | 267 |
07 Sept 2023 | 241.00 | 242.00 | 239.98 | 239.98 | 239.98 | 58 |
06 Sept 2023 | 242.00 | 242.00 | 239.00 | 240.94 | 240.94 | 109 |
05 Sept 2023 | 242.00 | 243.00 | 241.94 | 242.00 | 242.00 | 195 |
04 Sept 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 258 |
01 Sept 2023 | 242.00 | 243.00 | 241.00 | 241.00 | 241.00 | 90 |
31 Aug 2023 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 170 |
30 Aug 2023 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 165 |
29 Aug 2023 | 239.00 | 241.00 | 239.00 | 239.50 | 239.50 | 32 |
25 Aug 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 37 |
24 Aug 2023 | 241.00 | 241.00 | 240.50 | 240.50 | 240.50 | 32 |
23 Aug 2023 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 54 |
22 Aug 2023 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 316 |
21 Aug 2023 | 240.00 | 240.00 | 239.98 | 239.98 | 239.98 | 277 |
18 Aug 2023 | 239.00 | 240.00 | 239.00 | 239.00 | 239.00 | 12 |
17 Aug 2023 | 239.00 | 239.00 | 238.99 | 238.99 | 238.99 | 13 |
16 Aug 2023 | 239.00 | 239.00 | 238.95 | 238.99 | 238.99 | 48 |
15 Aug 2023 | 239.00 | 239.02 | 239.00 | 239.02 | 239.02 | 43 |
14 Aug 2023 | 239.00 | 239.00 | 238.00 | 239.00 | 239.00 | 104 |
11 Aug 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 97 |
10 Aug 2023 | 238.00 | 238.02 | 237.91 | 238.02 | 238.02 | 904 |
09 Aug 2023 | 237.00 | 239.00 | 237.00 | 238.00 | 238.00 | 126 |
08 Aug 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 18 |
07 Aug 2023 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 2 |
04 Aug 2023 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 39 |
03 Aug 2023 | 236.00 | 236.72 | 236.00 | 236.72 | 236.72 | 42 |
02 Aug 2023 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
01 Aug 2023 | - | - | - | - | - | - |
31 Jul 2023 | 238.00 | 238.00 | 235.02 | 235.02 | 235.02 | 278 |
28 Jul 2023 | 238.02 | 238.02 | 238.02 | 238.02 | 238.02 | 9 |
27 Jul 2023 | 238.00 | 238.02 | 237.95 | 238.02 | 238.02 | 51 |
26 Jul 2023 | 236.00 | 239.00 | 236.00 | 237.00 | 237.00 | 18 |
25 Jul 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 13 |
24 Jul 2023 | 236.00 | 236.02 | 235.00 | 236.02 | 236.02 | 108 |
21 Jul 2023 | 235.00 | 235.00 | 234.95 | 234.95 | 234.95 | 35 |
20 Jul 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2 |
19 Jul 2023 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 14 |
18 Jul 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 20 |
17 Jul 2023 | 235.00 | 235.00 | 233.99 | 233.99 | 233.99 | 11 |
14 Jul 2023 | 235.00 | 236.00 | 234.95 | 234.95 | 234.95 | 124 |
13 Jul 2023 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | 118 |
12 Jul 2023 | 233.00 | 234.02 | 233.00 | 234.02 | 234.02 | 190 |
11 Jul 2023 | - | - | - | - | - | - |
10 Jul 2023 | 233.00 | 233.00 | 232.00 | 232.69 | 232.69 | 362 |
07 Jul 2023 | 232.00 | 232.00 | 230.94 | 230.94 | 230.94 | 6 |
06 Jul 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 19 |
05 Jul 2023 | 232.00 | 233.00 | 230.98 | 230.98 | 230.98 | 169 |
04 Jul 2023 | 232.00 | 232.02 | 231.00 | 232.02 | 232.02 | 64 |
03 Jul 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 9 |
30 Jun 2023 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 165 |
29 Jun 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 41 |
28 Jun 2023 | 233.00 | 233.00 | 230.99 | 230.99 | 230.99 | 7 |
27 Jun 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 1 |
26 Jun 2023 | 232.00 | 233.00 | 232.00 | 232.98 | 232.98 | 20 |
23 Jun 2023 | 232.00 | 232.00 | 231.00 | 231.00 | 231.00 | 13 |
22 Jun 2023 | 232.00 | 232.00 | 231.00 | 231.35 | 231.35 | 27 |
21 Jun 2023 | 233.00 | 233.00 | 231.82 | 231.82 | 231.82 | 36 |
20 Jun 2023 | 232.00 | 233.00 | 231.00 | 231.00 | 231.00 | 27 |
19 Jun 2023 | 233.00 | 233.00 | 231.59 | 231.59 | 231.59 | 46 |
16 Jun 2023 | 232.00 | 234.00 | 232.00 | 232.01 | 232.01 | 317 |
15 Jun 2023 | 234.00 | 234.00 | 232.00 | 233.02 | 233.02 | 103 |
14 Jun 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 138 |
13 Jun 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 37 |
12 Jun 2023 | 233.00 | 236.00 | 233.00 | 236.00 | 236.00 | 154 |
09 Jun 2023 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 10 |
08 Jun 2023 | 236.00 | 236.00 | 235.00 | 235.27 | 235.27 | 209 |
07 Jun 2023 | 238.00 | 238.00 | 236.00 | 237.00 | 237.00 | 52 |
06 Jun 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 40 |
05 Jun 2023 | 240.00 | 240.00 | 237.00 | 238.00 | 238.00 | 55 |
02 Jun 2023 | 240.00 | 243.00 | 238.00 | 239.00 | 239.00 | 439 |
01 Jun 2023 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 742 |
31 May 2023 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 31 |
30 May 2023 | 233.00 | 233.36 | 233.00 | 233.36 | 233.36 | 3 |
26 May 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 18 |
25 May 2023 | 234.00 | 234.08 | 234.00 | 234.08 | 234.08 | 56 |
24 May 2023 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | 546 |
23 May 2023 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 9 |
22 May 2023 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | 172 |
19 May 2023 | 229.00 | 230.00 | 229.00 | 230.00 | 230.00 | 97 |
19 May 2023 | 9.6 Dividend | |||||
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 6 |
16 May 2023 | 239.00 | 240.00 | 238.00 | 238.02 | 238.02 | 28 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |