Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 47.65 | 47.84 | 47.31 | 47.67 | 47.67 | 697,000 |
28 Sept 2023 | 46.49 | 47.40 | 46.25 | 47.09 | 47.09 | 631,000 |
27 Sept 2023 | 47.10 | 47.34 | 46.39 | 46.80 | 46.80 | 479,300 |
26 Sept 2023 | 47.58 | 47.88 | 46.56 | 46.84 | 46.84 | 555,500 |
25 Sept 2023 | 47.70 | 48.11 | 47.62 | 47.88 | 47.88 | 582,300 |
22 Sept 2023 | 48.01 | 48.25 | 47.68 | 48.02 | 48.02 | 512,900 |
21 Sept 2023 | 49.12 | 49.23 | 47.72 | 47.74 | 47.74 | 764,300 |
20 Sept 2023 | 50.28 | 50.32 | 49.63 | 49.69 | 49.69 | 425,900 |
19 Sept 2023 | 52.27 | 52.27 | 50.05 | 50.09 | 50.09 | 461,000 |
18 Sept 2023 | 52.53 | 52.85 | 52.16 | 52.40 | 52.40 | 276,900 |
15 Sept 2023 | 53.40 | 53.41 | 52.20 | 52.73 | 52.73 | 2,165,700 |
14 Sept 2023 | 52.56 | 53.41 | 52.50 | 53.14 | 53.14 | 388,500 |
13 Sept 2023 | 53.02 | 53.11 | 52.20 | 52.27 | 52.27 | 393,300 |
12 Sept 2023 | 53.34 | 53.39 | 52.72 | 53.17 | 53.17 | 372,200 |
11 Sept 2023 | 53.60 | 53.79 | 53.02 | 53.55 | 53.55 | 244,300 |
08 Sept 2023 | 53.64 | 53.75 | 53.10 | 53.23 | 53.23 | 358,000 |
07 Sept 2023 | 54.26 | 54.27 | 53.46 | 53.61 | 53.61 | 562,000 |
06 Sept 2023 | 54.61 | 54.84 | 54.07 | 54.45 | 54.45 | 360,800 |
05 Sept 2023 | 54.92 | 54.92 | 54.47 | 54.63 | 54.63 | 336,600 |
01 Sept 2023 | 54.63 | 55.37 | 54.53 | 55.04 | 55.04 | 426,000 |
31 Aug 2023 | 53.73 | 54.53 | 53.58 | 54.45 | 54.45 | 1,239,300 |
31 Aug 2023 | 0.338 Dividend | |||||
30 Aug 2023 | 53.78 | 54.35 | 53.70 | 53.89 | 53.55 | 362,100 |
29 Aug 2023 | 53.09 | 53.73 | 52.93 | 53.69 | 53.35 | 509,600 |
28 Aug 2023 | 53.42 | 53.42 | 52.63 | 53.02 | 52.69 | 423,600 |
25 Aug 2023 | 52.15 | 53.41 | 52.13 | 53.13 | 52.80 | 421,000 |
24 Aug 2023 | 52.76 | 52.77 | 51.95 | 52.15 | 51.82 | 630,500 |
23 Aug 2023 | 51.58 | 52.60 | 51.58 | 52.43 | 52.10 | 552,800 |
22 Aug 2023 | 51.04 | 51.57 | 50.83 | 51.27 | 50.95 | 454,400 |
21 Aug 2023 | 50.26 | 50.89 | 50.03 | 50.59 | 50.27 | 311,800 |
18 Aug 2023 | 49.35 | 50.25 | 49.14 | 50.02 | 49.71 | 331,500 |
17 Aug 2023 | 50.37 | 50.58 | 49.62 | 49.79 | 49.48 | 312,900 |
16 Aug 2023 | 50.36 | 50.71 | 50.18 | 50.32 | 50.00 | 303,200 |
15 Aug 2023 | 51.17 | 51.64 | 50.12 | 50.43 | 50.11 | 550,300 |
14 Aug 2023 | 51.12 | 51.65 | 50.75 | 51.39 | 51.07 | 648,800 |
11 Aug 2023 | 50.31 | 51.19 | 50.05 | 51.13 | 50.81 | 358,900 |
10 Aug 2023 | 50.51 | 51.08 | 50.04 | 50.41 | 50.09 | 545,100 |
09 Aug 2023 | 49.42 | 50.42 | 49.33 | 50.18 | 49.87 | 688,700 |
08 Aug 2023 | 48.59 | 49.51 | 47.72 | 49.41 | 49.10 | 883,300 |
04 Aug 2023 | 54.06 | 54.06 | 49.24 | 49.28 | 48.97 | 1,332,700 |
03 Aug 2023 | 54.13 | 54.31 | 53.46 | 54.08 | 53.74 | 555,200 |
02 Aug 2023 | 55.79 | 56.05 | 54.15 | 54.53 | 54.19 | 567,200 |
01 Aug 2023 | 56.41 | 56.50 | 55.82 | 56.36 | 56.01 | 286,000 |
31 Jul 2023 | 56.16 | 56.64 | 55.83 | 56.64 | 56.28 | 501,900 |
28 Jul 2023 | 55.35 | 56.18 | 55.19 | 55.98 | 55.63 | 287,100 |
27 Jul 2023 | 55.99 | 56.06 | 54.94 | 54.98 | 54.64 | 266,200 |
26 Jul 2023 | 56.65 | 56.75 | 55.35 | 55.54 | 55.19 | 484,300 |
25 Jul 2023 | 55.82 | 56.94 | 55.82 | 56.81 | 56.45 | 505,800 |
24 Jul 2023 | 55.25 | 55.70 | 54.95 | 55.62 | 55.27 | 268,100 |
21 Jul 2023 | 54.99 | 55.59 | 54.96 | 55.25 | 54.90 | 1,062,000 |
20 Jul 2023 | 55.28 | 55.31 | 54.57 | 54.65 | 54.31 | 349,000 |
19 Jul 2023 | 55.41 | 55.89 | 55.01 | 55.47 | 55.12 | 393,400 |
18 Jul 2023 | 55.32 | 55.50 | 54.41 | 55.02 | 54.67 | 472,900 |
17 Jul 2023 | 54.90 | 55.36 | 54.48 | 55.24 | 54.89 | 386,400 |
14 Jul 2023 | 55.29 | 55.40 | 54.85 | 54.94 | 54.60 | 530,200 |
13 Jul 2023 | 54.36 | 55.17 | 54.20 | 55.14 | 54.79 | 356,500 |
12 Jul 2023 | 53.89 | 54.22 | 53.08 | 53.98 | 53.64 | 460,600 |
11 Jul 2023 | 53.09 | 53.44 | 52.73 | 53.30 | 52.97 | 354,100 |
10 Jul 2023 | 52.49 | 53.16 | 52.49 | 52.99 | 52.66 | 430,200 |
07 Jul 2023 | 53.19 | 53.36 | 52.53 | 52.57 | 52.24 | 319,500 |
06 Jul 2023 | 53.59 | 53.63 | 52.97 | 53.32 | 52.99 | 521,700 |
05 Jul 2023 | 54.26 | 54.76 | 53.89 | 54.13 | 53.79 | 441,700 |
04 Jul 2023 | 54.77 | 55.17 | 54.39 | 54.57 | 54.23 | 162,400 |
30 Jun 2023 | 54.30 | 55.17 | 54.30 | 55.10 | 54.75 | 709,100 |
29 Jun 2023 | 54.05 | 54.32 | 53.72 | 54.01 | 53.67 | 379,300 |
28 Jun 2023 | 53.50 | 54.08 | 53.27 | 54.04 | 53.70 | 519,600 |
27 Jun 2023 | 52.92 | 53.54 | 52.52 | 53.49 | 53.15 | 616,800 |
26 Jun 2023 | 52.69 | 53.07 | 52.46 | 52.76 | 52.43 | 301,600 |
23 Jun 2023 | 52.85 | 53.13 | 52.36 | 52.87 | 52.54 | 670,700 |
22 Jun 2023 | 53.25 | 53.43 | 52.82 | 53.18 | 52.85 | 830,100 |
21 Jun 2023 | 54.17 | 54.55 | 52.97 | 53.44 | 53.10 | 982,600 |
20 Jun 2023 | 54.41 | 54.82 | 53.92 | 54.25 | 53.91 | 976,600 |
19 Jun 2023 | 54.76 | 54.99 | 54.33 | 54.68 | 54.34 | 198,600 |
16 Jun 2023 | 55.18 | 55.67 | 54.32 | 54.72 | 54.38 | 2,590,600 |
15 Jun 2023 | 55.66 | 55.86 | 55.25 | 55.40 | 55.05 | 602,100 |
14 Jun 2023 | 56.39 | 56.39 | 55.33 | 56.00 | 55.65 | 716,600 |
13 Jun 2023 | 57.33 | 57.38 | 56.28 | 56.48 | 56.13 | 514,900 |
12 Jun 2023 | 56.25 | 57.17 | 55.78 | 57.00 | 56.64 | 456,800 |
09 Jun 2023 | 55.67 | 56.38 | 55.17 | 56.20 | 55.85 | 853,500 |
08 Jun 2023 | 55.81 | 56.20 | 55.22 | 55.56 | 55.21 | 451,500 |
07 Jun 2023 | 57.89 | 57.96 | 55.80 | 55.81 | 55.46 | 590,400 |
06 Jun 2023 | 57.40 | 57.95 | 57.04 | 57.89 | 57.53 | 846,600 |
05 Jun 2023 | 56.48 | 57.56 | 56.21 | 57.24 | 56.88 | 796,300 |
02 Jun 2023 | 56.14 | 56.60 | 55.75 | 56.50 | 56.15 | 558,800 |
01 Jun 2023 | 55.96 | 56.12 | 55.46 | 55.95 | 55.60 | 777,300 |
01 Jun 2023 | 0.33 Dividend | |||||
31 May 2023 | 56.15 | 56.79 | 55.77 | 56.44 | 55.76 | 2,089,000 |
30 May 2023 | 57.20 | 57.39 | 56.18 | 56.30 | 55.62 | 556,800 |
29 May 2023 | 56.81 | 57.20 | 56.77 | 56.99 | 56.30 | 103,700 |
26 May 2023 | 55.69 | 57.14 | 55.69 | 56.77 | 56.08 | 530,100 |
25 May 2023 | 54.87 | 56.25 | 54.87 | 55.55 | 54.88 | 709,800 |
24 May 2023 | 54.60 | 54.92 | 54.11 | 54.75 | 54.09 | 455,100 |
23 May 2023 | 56.52 | 56.71 | 54.91 | 54.96 | 54.30 | 901,000 |
19 May 2023 | 56.17 | 56.59 | 55.94 | 56.18 | 55.50 | 443,900 |
18 May 2023 | 54.89 | 56.09 | 54.85 | 56.05 | 55.37 | 560,900 |
17 May 2023 | 54.91 | 55.08 | 54.54 | 54.89 | 54.23 | 399,100 |
16 May 2023 | 54.35 | 55.12 | 53.98 | 54.93 | 54.27 | 440,700 |
15 May 2023 | 54.53 | 54.94 | 54.30 | 54.85 | 54.19 | 435,100 |
12 May 2023 | 54.58 | 54.77 | 54.03 | 54.47 | 53.81 | 383,600 |
11 May 2023 | 55.59 | 55.70 | 54.15 | 54.32 | 53.66 | 556,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |