Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 91.80 | 92.64 | 91.13 | 91.30 | 91.30 | 2,890,288 |
21 Sept 2023 | 92.91 | 93.48 | 90.50 | 91.29 | 91.29 | 7,519,600 |
20 Sept 2023 | 94.70 | 96.42 | 93.54 | 94.73 | 94.73 | 6,124,500 |
20 Sept 2023 | 2:1 Stock split | |||||
19 Sept 2023 | 92.79 | 93.81 | 92.58 | 93.53 | 93.53 | 3,244,800 |
18 Sept 2023 | 92.71 | 94.33 | 92.03 | 93.31 | 93.31 | 4,695,200 |
15 Sept 2023 | 96.75 | 96.84 | 95.01 | 95.21 | 95.21 | 4,511,600 |
14 Sept 2023 | 97.21 | 97.86 | 96.32 | 96.43 | 96.43 | 4,051,600 |
13 Sept 2023 | 96.21 | 97.39 | 95.96 | 96.32 | 96.32 | 6,420,000 |
12 Sept 2023 | 98.14 | 98.83 | 97.02 | 98.38 | 98.38 | 7,286,400 |
11 Sept 2023 | 97.68 | 100.88 | 97.50 | 99.77 | 99.77 | 7,818,800 |
08 Sept 2023 | 97.20 | 98.06 | 96.86 | 97.70 | 97.70 | 3,904,800 |
07 Sept 2023 | 96.07 | 98.77 | 96.07 | 97.69 | 97.69 | 6,435,600 |
06 Sept 2023 | 95.64 | 95.91 | 94.88 | 95.63 | 95.63 | 2,331,200 |
05 Sept 2023 | 96.07 | 96.22 | 95.01 | 95.06 | 95.06 | 3,230,000 |
01 Sept 2023 | 93.96 | 95.36 | 93.67 | 94.65 | 94.65 | 2,786,600 |
31 Aug 2023 | 93.54 | 93.57 | 92.42 | 92.81 | 92.81 | 3,826,400 |
30 Aug 2023 | 94.50 | 94.84 | 93.96 | 94.04 | 94.04 | 2,814,800 |
29 Aug 2023 | 93.69 | 95.44 | 93.69 | 95.18 | 95.18 | 3,112,800 |
28 Aug 2023 | 93.04 | 94.25 | 92.90 | 93.75 | 93.75 | 2,228,600 |
25 Aug 2023 | 92.36 | 93.56 | 92.18 | 93.21 | 93.21 | 2,702,400 |
24 Aug 2023 | 93.88 | 94.50 | 92.65 | 92.68 | 92.68 | 3,619,200 |
23 Aug 2023 | 93.67 | 95.60 | 93.67 | 95.02 | 95.02 | 3,294,200 |
22 Aug 2023 | 92.22 | 92.89 | 91.93 | 92.50 | 92.50 | 2,425,200 |
21 Aug 2023 | 92.68 | 93.18 | 92.04 | 92.93 | 92.93 | 2,090,000 |
18 Aug 2023 | 91.36 | 91.87 | 90.72 | 91.57 | 91.57 | 2,722,200 |
18 Aug 2023 | 0.884 Dividend | |||||
17 Aug 2023 | 92.89 | 93.62 | 92.11 | 92.36 | 91.48 | 3,705,800 |
16 Aug 2023 | 92.28 | 93.53 | 92.17 | 92.32 | 91.44 | 3,158,200 |
15 Aug 2023 | 92.25 | 92.92 | 90.86 | 92.56 | 91.67 | 4,827,000 |
14 Aug 2023 | 90.64 | 91.33 | 89.61 | 89.72 | 88.86 | 4,647,800 |
11 Aug 2023 | 91.24 | 91.82 | 90.10 | 90.80 | 89.93 | 4,238,800 |
10 Aug 2023 | 92.44 | 93.36 | 90.88 | 91.04 | 90.17 | 6,515,800 |
09 Aug 2023 | 92.57 | 95.22 | 92.45 | 93.79 | 92.90 | 7,448,000 |
08 Aug 2023 | 93.06 | 96.09 | 91.79 | 94.58 | 93.68 | 17,822,600 |
07 Aug 2023 | 80.10 | 80.94 | 79.65 | 80.68 | 79.91 | 2,471,800 |
04 Aug 2023 | 78.52 | 79.07 | 78.19 | 78.30 | 77.55 | 3,036,800 |
03 Aug 2023 | 78.63 | 79.30 | 78.30 | 78.76 | 78.01 | 1,604,000 |
02 Aug 2023 | 79.79 | 80.24 | 79.07 | 79.17 | 78.41 | 1,672,200 |
01 Aug 2023 | 80.68 | 81.04 | 80.39 | 80.86 | 80.09 | 2,860,800 |
31 Jul 2023 | 80.39 | 80.86 | 79.94 | 80.55 | 79.78 | 2,164,600 |
28 Jul 2023 | 78.32 | 79.05 | 77.96 | 78.91 | 78.15 | 2,193,200 |
27 Jul 2023 | 79.28 | 79.38 | 78.32 | 78.33 | 77.58 | 2,280,400 |
26 Jul 2023 | 79.56 | 79.57 | 78.38 | 79.14 | 78.38 | 3,059,000 |
25 Jul 2023 | 80.29 | 81.49 | 80.24 | 81.15 | 80.38 | 2,374,600 |
24 Jul 2023 | 81.89 | 81.97 | 81.03 | 81.04 | 80.26 | 2,218,000 |
21 Jul 2023 | 82.11 | 83.07 | 82.07 | 82.83 | 82.04 | 2,419,200 |
20 Jul 2023 | 81.83 | 83.27 | 81.83 | 82.24 | 81.45 | 3,570,800 |
19 Jul 2023 | 80.19 | 80.49 | 79.77 | 80.11 | 79.35 | 1,408,000 |
18 Jul 2023 | 80.09 | 80.41 | 79.71 | 80.13 | 79.36 | 1,745,800 |
17 Jul 2023 | 80.80 | 80.93 | 80.28 | 80.47 | 79.70 | 2,234,000 |
14 Jul 2023 | 80.05 | 80.42 | 79.10 | 80.07 | 79.30 | 2,348,800 |
13 Jul 2023 | 78.69 | 78.70 | 78.00 | 78.44 | 77.69 | 2,361,400 |
12 Jul 2023 | 76.08 | 77.71 | 75.96 | 77.38 | 76.63 | 3,407,600 |
11 Jul 2023 | 76.85 | 77.08 | 75.56 | 76.13 | 75.40 | 4,445,600 |
10 Jul 2023 | 78.18 | 78.70 | 78.07 | 78.54 | 77.78 | 1,533,000 |
07 Jul 2023 | 79.10 | 79.28 | 78.46 | 78.49 | 77.74 | 2,180,000 |
06 Jul 2023 | 79.08 | 79.42 | 78.47 | 79.16 | 78.40 | 2,552,400 |
05 Jul 2023 | 79.63 | 80.22 | 79.53 | 80.00 | 79.23 | 1,944,000 |
03 Jul 2023 | 80.07 | 80.07 | 79.10 | 79.71 | 78.95 | 1,679,000 |
30 Jun 2023 | 80.26 | 81.04 | 80.25 | 80.92 | 80.14 | 2,179,800 |
29 Jun 2023 | 77.46 | 78.55 | 77.31 | 78.51 | 77.76 | 2,319,600 |
28 Jun 2023 | 79.14 | 79.14 | 77.82 | 78.39 | 77.64 | 2,303,400 |
27 Jun 2023 | 77.78 | 78.20 | 77.22 | 77.99 | 77.24 | 2,751,000 |
26 Jun 2023 | 79.74 | 79.96 | 78.49 | 78.61 | 77.86 | 2,410,400 |
23 Jun 2023 | 79.24 | 79.90 | 79.09 | 79.54 | 78.77 | 1,433,400 |
22 Jun 2023 | 79.90 | 80.62 | 79.88 | 80.01 | 79.24 | 1,804,800 |
21 Jun 2023 | 80.72 | 81.12 | 79.91 | 80.27 | 79.50 | 3,826,800 |
20 Jun 2023 | 79.83 | 81.35 | 79.71 | 80.83 | 80.06 | 3,804,400 |
16 Jun 2023 | 81.27 | 81.35 | 80.61 | 80.64 | 79.87 | 2,103,400 |
15 Jun 2023 | 80.25 | 81.43 | 80.03 | 81.26 | 80.49 | 2,221,200 |
14 Jun 2023 | 79.26 | 79.86 | 79.12 | 79.54 | 78.77 | 1,985,000 |
13 Jun 2023 | 79.57 | 80.02 | 78.65 | 78.82 | 78.06 | 1,836,200 |
12 Jun 2023 | 80.09 | 80.27 | 77.83 | 79.38 | 78.62 | 3,825,000 |
09 Jun 2023 | 78.77 | 79.12 | 78.49 | 79.03 | 78.27 | 2,360,400 |
08 Jun 2023 | 79.06 | 79.93 | 78.83 | 79.72 | 78.96 | 1,909,000 |
07 Jun 2023 | 79.54 | 79.71 | 78.33 | 78.76 | 78.01 | 2,429,200 |
06 Jun 2023 | 80.82 | 81.02 | 80.05 | 80.38 | 79.61 | 3,250,400 |
05 Jun 2023 | 79.28 | 79.35 | 78.60 | 78.93 | 78.17 | 1,934,000 |
02 Jun 2023 | 77.54 | 78.80 | 77.18 | 78.57 | 77.82 | 3,199,400 |
01 Jun 2023 | 78.83 | 79.55 | 78.57 | 78.99 | 78.23 | 2,829,000 |
31 May 2023 | 79.96 | 80.56 | 79.63 | 80.23 | 79.46 | 1,683,600 |
30 May 2023 | 80.90 | 80.92 | 79.71 | 79.90 | 79.14 | 2,514,000 |
26 May 2023 | 81.82 | 82.34 | 81.38 | 81.49 | 80.71 | 1,926,200 |
25 May 2023 | 81.22 | 81.38 | 80.47 | 81.22 | 80.44 | 3,114,600 |
24 May 2023 | 81.25 | 81.46 | 80.74 | 80.89 | 80.12 | 3,533,400 |
23 May 2023 | 84.07 | 84.13 | 81.06 | 81.74 | 80.96 | 4,778,800 |
22 May 2023 | 85.24 | 85.97 | 83.76 | 85.26 | 84.44 | 6,278,600 |
19 May 2023 | 85.00 | 85.82 | 84.66 | 85.27 | 84.45 | 2,729,200 |
18 May 2023 | 83.92 | 84.35 | 83.57 | 84.28 | 83.47 | 1,400,000 |
17 May 2023 | 84.24 | 84.26 | 83.28 | 83.55 | 82.75 | 1,538,000 |
16 May 2023 | 83.46 | 84.35 | 83.28 | 83.83 | 83.03 | 1,982,800 |
15 May 2023 | 85.04 | 85.24 | 84.42 | 84.71 | 83.90 | 1,525,400 |
12 May 2023 | 85.13 | 86.17 | 85.13 | 85.64 | 84.82 | 2,185,600 |
11 May 2023 | 84.86 | 85.07 | 84.13 | 84.50 | 83.69 | 2,044,800 |
10 May 2023 | 83.58 | 84.89 | 83.49 | 84.71 | 83.89 | 2,451,600 |
09 May 2023 | 82.96 | 84.69 | 82.96 | 84.26 | 83.46 | 3,160,200 |
08 May 2023 | 84.57 | 84.88 | 83.87 | 84.22 | 83.41 | 3,668,600 |
05 May 2023 | 81.11 | 81.88 | 80.43 | 81.62 | 80.84 | 2,568,200 |
04 May 2023 | 80.77 | 81.11 | 79.25 | 80.21 | 79.45 | 5,459,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |