Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 59.81 | 60.46 | 59.40 | 59.90 | 59.90 | 109,328 |
20 Sept 2023 | 59.81 | 60.29 | 59.68 | 60.08 | 60.08 | 110,208 |
19 Sept 2023 | 58.98 | 60.24 | 58.96 | 59.17 | 59.17 | 139,305 |
18 Sept 2023 | 60.10 | 60.26 | 58.94 | 59.30 | 59.30 | 149,523 |
15 Sept 2023 | 59.76 | 60.72 | 59.68 | 60.20 | 60.20 | 68,917 |
14 Sept 2023 | 59.60 | 59.70 | 58.64 | 59.55 | 59.55 | 151,788 |
13 Sept 2023 | 59.76 | 59.98 | 59.24 | 59.60 | 59.60 | 114,773 |
12 Sept 2023 | 59.53 | 59.90 | 59.04 | 59.82 | 59.82 | 85,322 |
11 Sept 2023 | 59.05 | 59.54 | 59.10 | 59.44 | 59.44 | 81,872 |
08 Sept 2023 | 59.87 | 60.12 | 58.52 | 58.68 | 58.68 | 84,091 |
07 Sept 2023 | 60.37 | 60.40 | 59.72 | 59.72 | 59.72 | 136,569 |
06 Sept 2023 | 60.52 | 60.69 | 60.04 | 60.40 | 60.40 | 231,747 |
05 Sept 2023 | 61.03 | 61.28 | 60.50 | 61.05 | 61.05 | 82,713 |
04 Sept 2023 | 61.45 | 61.70 | 61.24 | 61.30 | 61.30 | 70,177 |
01 Sept 2023 | 61.30 | 61.54 | 61.00 | 61.35 | 61.35 | 84,863 |
31 Aug 2023 | 60.00 | 62.10 | 59.88 | 61.44 | 61.44 | 478,512 |
30 Aug 2023 | 60.21 | 60.54 | 59.48 | 59.90 | 59.90 | 94,894 |
29 Aug 2023 | 59.72 | 60.24 | 59.36 | 60.21 | 60.21 | 151,571 |
25 Aug 2023 | 59.01 | 59.58 | 58.96 | 59.01 | 59.01 | 91,104 |
24 Aug 2023 | 60.00 | 59.74 | 59.02 | 59.22 | 59.22 | 30,373 |
23 Aug 2023 | 58.94 | 59.22 | 58.68 | 58.96 | 58.96 | 188,425 |
22 Aug 2023 | 59.15 | 59.76 | 58.93 | 58.94 | 58.94 | 124,674 |
21 Aug 2023 | 58.82 | 59.78 | 58.62 | 59.27 | 59.27 | 220,451 |
18 Aug 2023 | 59.55 | 59.64 | 58.22 | 58.74 | 58.74 | 90,394 |
17 Aug 2023 | 59.72 | 60.06 | 59.44 | 59.56 | 59.56 | 103,168 |
16 Aug 2023 | 60.40 | 60.28 | 59.60 | 60.06 | 60.06 | 71,480 |
15 Aug 2023 | 60.25 | 60.50 | 59.92 | 60.11 | 60.11 | 62,940 |
14 Aug 2023 | 60.04 | 60.62 | 59.84 | 60.20 | 60.20 | 55,481 |
11 Aug 2023 | 61.15 | 60.92 | 60.14 | 60.19 | 60.19 | 84,905 |
10 Aug 2023 | 60.16 | 61.40 | 60.28 | 61.06 | 61.06 | 203,249 |
09 Aug 2023 | 60.58 | 60.86 | 59.96 | 59.96 | 59.96 | 49,610 |
08 Aug 2023 | 60.00 | 60.30 | 59.38 | 59.78 | 59.78 | 82,292 |
07 Aug 2023 | 59.97 | 60.61 | 59.70 | 60.52 | 60.52 | 76,828 |
04 Aug 2023 | 59.87 | 60.44 | 59.64 | 60.21 | 60.21 | 188,481 |
03 Aug 2023 | 58.88 | 59.66 | 58.88 | 59.42 | 59.42 | 2,845,157 |
02 Aug 2023 | 58.71 | 60.21 | 58.48 | 59.73 | 59.73 | 587,977 |
01 Aug 2023 | - | - | - | - | - | - |
31 Jul 2023 | 63.05 | 63.12 | 61.44 | 61.60 | 61.60 | 121,283 |
28 Jul 2023 | 62.94 | 63.38 | 62.56 | 63.00 | 63.00 | 147,597 |
27 Jul 2023 | 62.37 | 63.12 | 62.24 | 63.12 | 63.12 | 112,517 |
26 Jul 2023 | 61.60 | 62.40 | 61.54 | 62.16 | 62.16 | 256,684 |
25 Jul 2023 | 61.60 | 62.20 | 61.22 | 61.74 | 61.74 | 535,796 |
24 Jul 2023 | 58.00 | 61.20 | 58.24 | 60.39 | 60.39 | 299,565 |
21 Jul 2023 | 56.61 | 57.44 | 55.58 | 56.77 | 56.77 | 135,510 |
20 Jul 2023 | 57.51 | 57.88 | 57.32 | 57.45 | 57.45 | 157,606 |
19 Jul 2023 | 57.30 | 57.94 | 57.13 | 57.56 | 57.56 | 484,316 |
18 Jul 2023 | 56.94 | 57.32 | 56.78 | 57.30 | 57.30 | 69,705 |
17 Jul 2023 | 58.67 | 57.42 | 56.90 | 56.92 | 56.92 | 52,959 |
14 Jul 2023 | 57.60 | 57.60 | 56.98 | 57.28 | 57.28 | 45,534 |
13 Jul 2023 | 56.61 | 57.52 | 56.88 | 57.52 | 57.52 | 79,712 |
12 Jul 2023 | 55.97 | 56.70 | 55.95 | 56.48 | 56.48 | 75,070 |
11 Jul 2023 | 56.00 | 56.00 | 55.12 | 55.99 | 55.99 | 133,986 |
10 Jul 2023 | 54.75 | 55.80 | 54.68 | 55.48 | 55.48 | 59,187 |
07 Jul 2023 | 54.40 | 55.14 | 53.92 | 54.60 | 54.60 | 41,906 |
06 Jul 2023 | 55.83 | 55.36 | 54.14 | 54.78 | 54.78 | 132,835 |
05 Jul 2023 | 56.44 | 56.36 | 55.54 | 55.76 | 55.76 | 77,535 |
04 Jul 2023 | 56.48 | 56.76 | 56.38 | 56.67 | 56.67 | 24,978 |
03 Jul 2023 | 56.50 | 56.82 | 56.32 | 56.45 | 56.45 | 65,510 |
30 Jun 2023 | 55.81 | 56.64 | 55.86 | 56.35 | 56.35 | 46,992 |
29 Jun 2023 | 55.81 | 56.08 | 55.60 | 55.85 | 55.85 | 70,261 |
28 Jun 2023 | 56.00 | 55.92 | 55.26 | 55.76 | 55.76 | 207,923 |
27 Jun 2023 | 54.86 | 55.58 | 54.64 | 54.85 | 54.85 | 62,111 |
26 Jun 2023 | 54.69 | 55.00 | 53.80 | 54.90 | 54.90 | 45,163 |
23 Jun 2023 | 55.09 | 54.86 | 54.34 | 54.62 | 54.62 | 179,127 |
22 Jun 2023 | 55.20 | 55.66 | 54.96 | 55.08 | 55.08 | 1,084,915 |
21 Jun 2023 | 56.67 | 56.26 | 55.63 | 55.71 | 55.71 | 90,397 |
20 Jun 2023 | 56.48 | 56.44 | 55.88 | 55.88 | 55.88 | 178,068 |
19 Jun 2023 | 57.41 | 57.24 | 56.31 | 56.46 | 56.46 | 104,990 |
16 Jun 2023 | 56.29 | 58.08 | 57.16 | 57.48 | 57.48 | 296,481 |
15 Jun 2023 | 58.25 | 58.08 | 57.46 | 57.48 | 57.48 | 83,842 |
14 Jun 2023 | 57.55 | 58.20 | 57.40 | 58.11 | 58.11 | 126,672 |
13 Jun 2023 | 57.55 | 57.42 | 56.82 | 57.33 | 57.33 | 1,534,663 |
12 Jun 2023 | 57.49 | 57.38 | 56.74 | 57.12 | 57.12 | 98,609 |
09 Jun 2023 | 57.55 | 57.06 | 56.44 | 56.63 | 56.63 | 109,730 |
08 Jun 2023 | 56.02 | 56.81 | 56.32 | 56.80 | 56.80 | 133,133 |
07 Jun 2023 | 56.77 | 56.92 | 56.30 | 56.56 | 56.56 | 109,219 |
06 Jun 2023 | 57.49 | 56.84 | 56.50 | 56.74 | 56.74 | 1,117,760 |
05 Jun 2023 | 57.32 | 57.32 | 56.54 | 56.83 | 56.83 | 142,542 |
02 Jun 2023 | 58.00 | 57.44 | 56.04 | 57.07 | 57.07 | 245,380 |
01 Jun 2023 | 56.92 | 56.30 | 55.80 | 55.98 | 55.98 | 332,985 |
31 May 2023 | 56.10 | 56.30 | 55.46 | 55.64 | 55.64 | 1,877,645 |
30 May 2023 | 57.01 | 56.78 | 56.10 | 56.36 | 56.36 | 301,237 |
26 May 2023 | 56.61 | 56.86 | 56.18 | 56.77 | 56.77 | 306,286 |
25 May 2023 | 56.00 | 57.20 | 56.14 | 56.54 | 56.54 | 220,482 |
24 May 2023 | 58.21 | 57.42 | 56.28 | 56.75 | 56.75 | 244,568 |
23 May 2023 | 59.01 | 58.92 | 57.02 | 57.91 | 57.91 | 719,732 |
22 May 2023 | 62.98 | 63.66 | 62.74 | 63.33 | 63.33 | 99,291 |
19 May 2023 | 61.62 | 63.15 | 61.62 | 62.82 | 62.82 | 199,552 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 61.28 | 61.54 | 60.70 | 61.35 | 61.35 | 265,101 |
16 May 2023 | 62.33 | 62.30 | 61.10 | 61.55 | 61.55 | 80,716 |
15 May 2023 | 62.21 | 62.90 | 61.96 | 62.26 | 62.26 | 197,480 |
12 May 2023 | 62.10 | 62.76 | 62.00 | 62.25 | 62.25 | 261,951 |
11 May 2023 | 63.01 | 62.06 | 61.22 | 61.66 | 61.66 | 120,966 |
10 May 2023 | 62.00 | 62.40 | 61.02 | 61.18 | 61.18 | 445,408 |
09 May 2023 | 62.00 | 62.62 | 61.04 | 61.92 | 61.92 | 98,272 |
05 May 2023 | 62.98 | 62.66 | 61.65 | 61.74 | 61.74 | 39,242 |
04 May 2023 | 62.73 | 62.86 | 60.98 | 62.67 | 62.67 | 128,560 |
03 May 2023 | 64.00 | 63.28 | 62.46 | 62.87 | 62.87 | 61,852 |
02 May 2023 | 63.60 | 64.30 | 62.50 | 64.00 | 64.00 | 56,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |