Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 52.50 | 52.62 | 52.49 | 52.62 | 52.62 | 211,457,392 |
26 Sept 2023 | 51.94 | 53.20 | 51.55 | 52.68 | 52.68 | 177,238,201 |
25 Sept 2023 | 53.17 | 53.18 | 51.91 | 51.95 | 51.95 | 155,113,785 |
24 Sept 2023 | 52.56 | 53.29 | 52.56 | 53.17 | 53.17 | 196,604,754 |
23 Sept 2023 | 52.63 | 53.31 | 52.44 | 52.56 | 52.56 | 227,556,637 |
22 Sept 2023 | 52.38 | 52.77 | 51.34 | 52.62 | 52.62 | 220,006,557 |
21 Sept 2023 | 54.33 | 54.57 | 51.82 | 52.38 | 52.38 | 330,473,437 |
20 Sept 2023 | 53.21 | 55.09 | 53.09 | 54.33 | 54.33 | 250,540,915 |
19 Sept 2023 | 51.28 | 54.41 | 51.00 | 53.21 | 53.21 | 332,160,972 |
18 Sept 2023 | 52.76 | 52.79 | 51.07 | 51.28 | 51.28 | 192,461,283 |
17 Sept 2023 | 53.28 | 53.85 | 52.10 | 52.75 | 52.75 | 181,977,175 |
16 Sept 2023 | 50.65 | 53.41 | 50.50 | 53.28 | 53.28 | 220,836,240 |
15 Sept 2023 | 49.64 | 50.96 | 49.64 | 50.65 | 50.65 | 216,894,703 |
14 Sept 2023 | 48.05 | 50.24 | 47.95 | 49.64 | 49.64 | 240,778,542 |
13 Sept 2023 | 47.04 | 49.05 | 46.94 | 48.04 | 48.04 | 228,498,563 |
12 Sept 2023 | 48.94 | 49.20 | 46.39 | 47.04 | 47.04 | 253,358,559 |
11 Sept 2023 | 50.61 | 50.61 | 48.51 | 48.94 | 48.94 | 199,940,649 |
10 Sept 2023 | 50.20 | 50.70 | 50.18 | 50.61 | 50.61 | 116,941,756 |
09 Sept 2023 | 51.00 | 51.27 | 49.69 | 50.20 | 50.20 | 165,579,069 |
08 Sept 2023 | 50.28 | 51.47 | 50.27 | 51.00 | 51.00 | 170,970,127 |
07 Sept 2023 | 50.21 | 50.82 | 49.62 | 50.28 | 50.28 | 198,723,631 |
06 Sept 2023 | 50.48 | 50.47 | 49.89 | 50.22 | 50.22 | 198,889,675 |
05 Sept 2023 | 50.79 | 51.46 | 50.08 | 50.47 | 50.47 | 187,620,296 |
04 Sept 2023 | 51.29 | 51.47 | 50.63 | 50.79 | 50.79 | 161,569,492 |
03 Sept 2023 | 50.06 | 51.33 | 50.06 | 51.29 | 51.29 | 174,148,154 |
02 Sept 2023 | 50.47 | 50.72 | 49.37 | 50.06 | 50.06 | 247,136,759 |
01 Sept 2023 | 53.23 | 53.81 | 50.20 | 50.47 | 50.47 | 298,124,447 |
31 Aug 2023 | 54.52 | 54.60 | 52.50 | 53.23 | 53.23 | 231,619,903 |
30 Aug 2023 | 51.97 | 55.79 | 51.47 | 54.52 | 54.52 | 427,949,134 |
29 Aug 2023 | 51.92 | 52.06 | 51.10 | 51.97 | 51.97 | 199,867,597 |
28 Aug 2023 | 51.67 | 52.36 | 51.59 | 51.92 | 51.92 | 152,086,770 |
27 Aug 2023 | 51.77 | 52.06 | 51.63 | 51.67 | 51.67 | 146,110,096 |
26 Aug 2023 | 51.52 | 51.78 | 50.82 | 51.77 | 51.77 | 213,457,992 |
25 Aug 2023 | 51.58 | 51.76 | 50.90 | 51.52 | 51.52 | 178,974,630 |
24 Aug 2023 | 50.88 | 52.37 | 50.75 | 51.58 | 51.58 | 239,682,984 |
23 Aug 2023 | 52.48 | 52.60 | 49.71 | 50.88 | 50.88 | 296,576,544 |
22 Aug 2023 | 51.21 | 52.56 | 51.01 | 52.48 | 52.48 | 337,869,086 |
21 Aug 2023 | 50.34 | 51.63 | 50.32 | 51.21 | 51.21 | 193,647,380 |
20 Aug 2023 | 50.33 | 50.96 | 50.05 | 50.34 | 50.34 | 235,348,871 |
19 Aug 2023 | 51.06 | 51.57 | 50.00 | 50.32 | 50.32 | 448,558,725 |
18 Aug 2023 | 58.52 | 59.47 | 48.44 | 51.06 | 51.06 | 616,034,599 |
17 Aug 2023 | 62.42 | 62.58 | 57.83 | 58.52 | 58.52 | 489,458,442 |
16 Aug 2023 | 64.69 | 64.72 | 62.00 | 62.42 | 62.42 | 316,460,465 |
15 Aug 2023 | 64.58 | 65.34 | 64.46 | 64.69 | 64.69 | 206,577,884 |
14 Aug 2023 | 65.74 | 65.87 | 64.34 | 64.58 | 64.58 | 211,466,283 |
13 Aug 2023 | 65.78 | 66.06 | 65.66 | 65.74 | 65.74 | 147,824,911 |
12 Aug 2023 | 65.54 | 65.80 | 65.13 | 65.78 | 65.78 | 166,044,667 |
11 Aug 2023 | 66.07 | 66.28 | 65.22 | 65.53 | 65.53 | 216,090,843 |
10 Aug 2023 | 65.88 | 66.32 | 65.44 | 66.07 | 66.07 | 853,798,069 |
09 Aug 2023 | 64.42 | 66.81 | 64.15 | 65.88 | 65.88 | 364,868,806 |
08 Aug 2023 | 64.69 | 65.30 | 63.05 | 64.42 | 64.42 | 289,464,570 |
07 Aug 2023 | 65.19 | 65.40 | 64.39 | 64.69 | 64.69 | 205,471,238 |
06 Aug 2023 | 64.39 | 65.34 | 64.00 | 65.19 | 65.19 | 209,441,384 |
05 Aug 2023 | 65.03 | 65.53 | 63.91 | 64.39 | 64.39 | 450,971,368 |
04 Aug 2023 | 68.79 | 69.35 | 65.03 | 65.04 | 65.04 | 520,322,672 |
03 Aug 2023 | 73.32 | 73.74 | 68.27 | 68.79 | 68.79 | 707,278,165 |
02 Aug 2023 | 71.89 | 73.33 | 70.04 | 73.33 | 73.33 | 605,958,439 |
01 Aug 2023 | 73.20 | 73.75 | 71.42 | 71.89 | 71.89 | 410,395,939 |
31 Jul 2023 | 73.62 | 74.49 | 71.80 | 73.20 | 73.20 | 594,858,469 |
30 Jul 2023 | 71.24 | 73.73 | 70.81 | 73.64 | 73.64 | 278,503,871 |
29 Jul 2023 | 70.73 | 71.46 | 70.73 | 71.25 | 71.25 | 265,466,461 |
28 Jul 2023 | 70.11 | 70.70 | 70.31 | 70.73 | 70.73 | 307,756,646 |
27 Jul 2023 | 69.44 | 70.35 | 68.76 | 70.10 | 70.10 | 318,248,944 |
26 Jul 2023 | 69.59 | 70.05 | 69.01 | 69.44 | 69.44 | 286,722,299 |
25 Jul 2023 | 72.56 | 72.56 | 68.80 | 69.58 | 69.58 | 436,032,392 |
24 Jul 2023 | 71.61 | 72.70 | 71.42 | 72.57 | 72.57 | 281,209,111 |
23 Jul 2023 | 73.16 | 74.80 | 71.34 | 71.60 | 71.60 | 344,563,413 |
22 Jul 2023 | 71.77 | 73.61 | 71.45 | 73.16 | 73.16 | 353,523,218 |
21 Jul 2023 | 71.23 | 72.31 | 71.32 | 71.77 | 71.77 | 434,096,174 |
20 Jul 2023 | 70.21 | 72.24 | 70.21 | 71.24 | 71.24 | 370,851,017 |
19 Jul 2023 | 70.60 | 70.97 | 69.15 | 70.20 | 70.20 | 341,172,810 |
18 Jul 2023 | 70.98 | 71.45 | 69.06 | 70.60 | 70.60 | 444,905,599 |
17 Jul 2023 | 72.38 | 72.74 | 70.85 | 70.98 | 70.98 | 315,090,005 |
16 Jul 2023 | 72.69 | 73.07 | 71.95 | 72.38 | 72.38 | 310,065,253 |
15 Jul 2023 | 77.64 | 78.69 | 71.00 | 72.69 | 72.69 | 759,687,789 |
14 Jul 2023 | 74.08 | 79.26 | 73.70 | 77.64 | 77.64 | 947,241,962 |
13 Jul 2023 | 74.83 | 75.54 | 72.97 | 74.08 | 74.08 | 386,341,624 |
12 Jul 2023 | 75.20 | 76.13 | 74.10 | 74.83 | 74.83 | 452,198,802 |
11 Jul 2023 | 74.14 | 75.93 | 72.48 | 75.19 | 75.19 | 622,923,623 |
10 Jul 2023 | 76.24 | 76.57 | 74.06 | 74.14 | 74.14 | 321,500,588 |
09 Jul 2023 | 76.52 | 76.63 | 75.48 | 76.24 | 76.24 | 325,514,474 |
08 Jul 2023 | 75.06 | 76.63 | 74.62 | 76.52 | 76.52 | 547,617,918 |
07 Jul 2023 | 80.82 | 82.97 | 75.07 | 75.07 | 75.07 | 939,754,867 |
06 Jul 2023 | 82.32 | 83.60 | 78.19 | 80.83 | 80.83 | 835,871,326 |
05 Jul 2023 | 84.27 | 86.01 | 82.33 | 82.33 | 82.33 | 625,262,027 |
04 Jul 2023 | 89.20 | 90.15 | 83.50 | 84.26 | 84.26 | 909,724,715 |
03 Jul 2023 | 84.39 | 89.49 | 83.19 | 89.19 | 89.19 | 1,405,135,738 |
02 Jul 2023 | 85.15 | 87.95 | 82.40 | 84.39 | 84.39 | 1,458,760,590 |
01 Jul 2023 | 67.21 | 87.14 | 67.03 | 85.13 | 85.13 | 2,658,298,652 |
30 Jun 2023 | 65.70 | 67.64 | 65.69 | 67.21 | 67.21 | 313,835,313 |
29 Jun 2023 | 69.05 | 69.08 | 64.98 | 65.70 | 65.70 | 440,284,023 |
28 Jun 2023 | 68.66 | 70.12 | 68.48 | 69.04 | 69.04 | 329,699,771 |
27 Jun 2023 | 69.34 | 70.75 | 67.97 | 68.66 | 68.66 | 431,468,662 |
26 Jun 2023 | 70.58 | 71.04 | 68.53 | 69.35 | 69.35 | 382,754,076 |
25 Jun 2023 | 71.73 | 73.27 | 68.55 | 70.59 | 70.59 | 524,265,471 |
24 Jun 2023 | 67.52 | 72.73 | 67.24 | 71.73 | 71.73 | 594,367,439 |
23 Jun 2023 | 66.68 | 69.47 | 66.57 | 67.52 | 67.52 | 475,560,435 |
22 Jun 2023 | 62.91 | 68.37 | 62.79 | 66.67 | 66.67 | 637,941,977 |
21 Jun 2023 | 60.52 | 63.18 | 59.76 | 62.91 | 62.91 | 342,753,440 |
20 Jun 2023 | 60.15 | 60.73 | 59.74 | 60.52 | 60.52 | 229,035,394 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |