Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 63.30 | 63.50 | 62.28 | 62.70 | 62.70 | 3,072,359 |
29 Sept 2023 | 64.54 | 64.60 | 63.47 | 63.64 | 63.64 | 3,334,100 |
28 Sept 2023 | 63.22 | 64.31 | 63.10 | 63.79 | 63.79 | 3,518,400 |
27 Sept 2023 | 62.86 | 63.09 | 61.84 | 62.32 | 62.32 | 2,227,400 |
26 Sept 2023 | 62.73 | 63.03 | 61.92 | 62.01 | 62.01 | 2,879,700 |
25 Sept 2023 | 62.10 | 63.14 | 62.05 | 63.07 | 63.07 | 3,076,600 |
22 Sept 2023 | 64.00 | 64.60 | 63.98 | 64.07 | 64.07 | 3,589,000 |
21 Sept 2023 | 64.49 | 64.50 | 63.68 | 63.74 | 63.74 | 2,540,900 |
20 Sept 2023 | 65.85 | 66.38 | 65.47 | 65.52 | 65.52 | 2,210,600 |
19 Sept 2023 | 65.97 | 66.19 | 65.21 | 65.41 | 65.41 | 3,329,100 |
18 Sept 2023 | 65.94 | 65.96 | 65.18 | 65.27 | 65.27 | 2,104,200 |
15 Sept 2023 | 66.80 | 66.96 | 65.82 | 65.85 | 65.85 | 3,552,000 |
14 Sept 2023 | 65.71 | 66.10 | 65.30 | 66.03 | 66.03 | 4,917,400 |
13 Sept 2023 | 63.17 | 63.43 | 62.90 | 63.11 | 63.11 | 1,742,300 |
12 Sept 2023 | 63.12 | 63.54 | 63.11 | 63.19 | 63.19 | 1,783,500 |
11 Sept 2023 | 63.49 | 63.74 | 63.12 | 63.28 | 63.28 | 3,748,400 |
08 Sept 2023 | 60.70 | 61.37 | 60.69 | 61.22 | 61.22 | 3,685,800 |
07 Sept 2023 | 61.58 | 61.80 | 60.92 | 61.24 | 61.24 | 2,459,800 |
06 Sept 2023 | 63.20 | 63.55 | 62.76 | 63.31 | 63.31 | 2,541,300 |
05 Sept 2023 | 64.00 | 64.21 | 63.39 | 63.40 | 63.40 | 2,417,900 |
01 Sept 2023 | 64.14 | 64.39 | 63.47 | 63.85 | 63.85 | 2,856,200 |
31 Aug 2023 | 63.06 | 63.08 | 62.48 | 62.50 | 62.50 | 2,138,200 |
30 Aug 2023 | 62.80 | 63.00 | 62.53 | 62.75 | 62.75 | 1,566,300 |
29 Aug 2023 | 61.39 | 62.36 | 61.39 | 62.33 | 62.33 | 2,487,400 |
28 Aug 2023 | 61.32 | 61.76 | 61.28 | 61.72 | 61.72 | 1,501,900 |
25 Aug 2023 | 61.03 | 61.20 | 60.31 | 60.71 | 60.71 | 3,661,700 |
24 Aug 2023 | 60.49 | 61.03 | 60.20 | 60.79 | 60.79 | 4,361,900 |
23 Aug 2023 | 60.93 | 61.69 | 60.87 | 61.69 | 61.69 | 2,907,200 |
22 Aug 2023 | 61.10 | 61.11 | 60.09 | 60.32 | 60.32 | 2,448,000 |
21 Aug 2023 | 59.43 | 60.00 | 59.31 | 59.95 | 59.95 | 2,988,700 |
18 Aug 2023 | 59.11 | 59.54 | 58.89 | 59.33 | 59.33 | 2,718,400 |
17 Aug 2023 | 59.96 | 60.18 | 59.31 | 59.56 | 59.56 | 3,656,900 |
16 Aug 2023 | 58.31 | 59.13 | 58.27 | 58.36 | 58.36 | 2,979,500 |
15 Aug 2023 | 59.26 | 59.35 | 58.66 | 58.74 | 58.74 | 5,237,700 |
14 Aug 2023 | 59.65 | 60.06 | 59.09 | 59.94 | 59.94 | 3,946,900 |
11 Aug 2023 | 60.59 | 61.08 | 60.48 | 61.02 | 61.02 | 3,502,700 |
10 Aug 2023 | 61.85 | 62.25 | 61.13 | 61.35 | 61.35 | 2,756,000 |
10 Aug 2023 | 1.77 Dividend | |||||
09 Aug 2023 | 64.11 | 64.25 | 63.63 | 63.70 | 61.93 | 1,920,400 |
08 Aug 2023 | 62.99 | 63.68 | 62.47 | 63.57 | 61.80 | 2,333,800 |
07 Aug 2023 | 64.22 | 64.43 | 63.81 | 64.05 | 62.27 | 1,962,100 |
04 Aug 2023 | 64.03 | 64.88 | 63.81 | 64.04 | 62.26 | 2,371,700 |
03 Aug 2023 | 63.48 | 64.45 | 63.27 | 64.06 | 62.28 | 3,612,000 |
02 Aug 2023 | 64.23 | 64.52 | 63.59 | 63.82 | 62.05 | 3,789,100 |
01 Aug 2023 | 65.48 | 65.69 | 65.15 | 65.57 | 63.75 | 3,930,300 |
31 Jul 2023 | 66.50 | 66.88 | 66.47 | 66.55 | 64.70 | 3,029,100 |
28 Jul 2023 | 66.39 | 66.42 | 65.81 | 66.10 | 64.26 | 3,010,600 |
27 Jul 2023 | 67.55 | 67.99 | 66.91 | 67.05 | 65.19 | 2,872,000 |
26 Jul 2023 | 68.21 | 68.56 | 67.55 | 67.95 | 66.06 | 2,907,000 |
25 Jul 2023 | 69.48 | 70.21 | 69.14 | 69.81 | 67.87 | 3,824,900 |
24 Jul 2023 | 66.21 | 67.43 | 66.14 | 67.03 | 65.17 | 2,463,600 |
21 Jul 2023 | 66.93 | 66.96 | 66.29 | 66.48 | 64.63 | 1,250,400 |
20 Jul 2023 | 67.19 | 67.52 | 66.58 | 66.60 | 64.75 | 2,126,300 |
19 Jul 2023 | 65.87 | 66.28 | 65.82 | 66.23 | 64.39 | 2,712,500 |
18 Jul 2023 | 66.66 | 67.33 | 66.64 | 67.16 | 65.29 | 2,259,700 |
17 Jul 2023 | 66.85 | 67.38 | 66.72 | 67.32 | 65.45 | 2,288,400 |
14 Jul 2023 | 69.09 | 69.10 | 68.43 | 68.53 | 66.63 | 2,469,800 |
13 Jul 2023 | 68.64 | 69.16 | 68.34 | 69.01 | 67.09 | 3,341,100 |
12 Jul 2023 | 66.79 | 67.16 | 66.53 | 66.92 | 65.06 | 3,358,900 |
11 Jul 2023 | 64.09 | 64.61 | 63.88 | 64.54 | 62.75 | 3,061,200 |
10 Jul 2023 | 62.32 | 63.25 | 62.30 | 63.18 | 61.42 | 2,611,400 |
07 Jul 2023 | 62.81 | 63.84 | 62.81 | 63.38 | 61.62 | 2,620,800 |
06 Jul 2023 | 63.09 | 63.34 | 62.20 | 62.94 | 61.19 | 3,190,800 |
05 Jul 2023 | 64.39 | 64.44 | 63.82 | 64.01 | 62.23 | 2,278,600 |
03 Jul 2023 | 65.18 | 65.46 | 64.83 | 64.83 | 63.03 | 1,633,300 |
30 Jun 2023 | 64.38 | 64.38 | 63.63 | 63.84 | 62.07 | 1,722,100 |
29 Jun 2023 | 63.08 | 63.85 | 62.96 | 63.80 | 62.03 | 2,242,700 |
28 Jun 2023 | 63.70 | 63.72 | 63.07 | 63.43 | 61.67 | 2,846,300 |
27 Jun 2023 | 64.13 | 65.07 | 63.86 | 64.90 | 63.10 | 3,003,200 |
26 Jun 2023 | 63.46 | 64.24 | 63.46 | 63.74 | 61.97 | 2,226,800 |
23 Jun 2023 | 63.53 | 63.72 | 63.22 | 63.50 | 61.74 | 2,833,400 |
22 Jun 2023 | 65.10 | 65.25 | 64.78 | 65.10 | 63.29 | 2,336,500 |
21 Jun 2023 | 64.92 | 65.60 | 64.84 | 65.40 | 63.58 | 3,393,700 |
20 Jun 2023 | 65.89 | 66.24 | 65.66 | 65.93 | 64.10 | 2,974,900 |
16 Jun 2023 | 68.12 | 68.25 | 67.52 | 67.55 | 65.67 | 3,723,200 |
15 Jun 2023 | 67.34 | 68.44 | 67.14 | 68.35 | 66.45 | 2,582,300 |
14 Jun 2023 | 67.99 | 68.08 | 66.94 | 67.26 | 65.39 | 5,491,100 |
13 Jun 2023 | 65.38 | 65.94 | 65.37 | 65.60 | 63.78 | 3,603,400 |
12 Jun 2023 | 63.55 | 63.87 | 63.07 | 63.74 | 61.97 | 2,767,700 |
09 Jun 2023 | 64.69 | 64.97 | 64.42 | 64.57 | 62.78 | 2,215,400 |
08 Jun 2023 | 64.59 | 64.76 | 64.08 | 64.60 | 62.80 | 2,933,800 |
07 Jun 2023 | 63.88 | 64.34 | 63.51 | 63.68 | 61.91 | 3,662,400 |
06 Jun 2023 | 63.02 | 63.75 | 62.92 | 63.67 | 61.90 | 3,312,500 |
05 Jun 2023 | 63.15 | 63.33 | 62.26 | 62.92 | 61.17 | 2,873,300 |
02 Jun 2023 | 63.43 | 63.60 | 63.03 | 63.17 | 61.41 | 4,330,900 |
01 Jun 2023 | 60.32 | 61.39 | 60.07 | 61.04 | 59.34 | 6,265,500 |
31 May 2023 | 59.99 | 60.06 | 58.86 | 59.05 | 57.41 | 6,759,200 |
30 May 2023 | 61.03 | 61.03 | 60.01 | 60.20 | 58.53 | 4,001,600 |
26 May 2023 | 61.15 | 61.43 | 60.85 | 61.12 | 59.42 | 3,898,600 |
25 May 2023 | 59.69 | 59.69 | 58.75 | 59.39 | 57.74 | 4,278,800 |
24 May 2023 | 59.97 | 60.02 | 59.00 | 59.09 | 57.45 | 3,335,900 |
23 May 2023 | 61.37 | 61.46 | 60.78 | 60.82 | 59.13 | 3,012,400 |
22 May 2023 | 61.55 | 62.14 | 61.55 | 61.91 | 60.19 | 3,047,400 |
19 May 2023 | 62.11 | 62.24 | 61.61 | 62.22 | 60.49 | 3,544,600 |
18 May 2023 | 61.81 | 61.93 | 61.20 | 61.92 | 60.20 | 3,049,100 |
17 May 2023 | 62.68 | 63.02 | 62.14 | 62.64 | 60.90 | 2,306,300 |
16 May 2023 | 62.06 | 62.50 | 61.37 | 61.41 | 59.70 | 2,618,800 |
15 May 2023 | 62.49 | 63.01 | 62.41 | 62.91 | 61.16 | 3,006,300 |
12 May 2023 | 61.63 | 62.02 | 61.52 | 61.74 | 60.02 | 2,580,800 |
11 May 2023 | 61.31 | 61.55 | 60.64 | 61.38 | 59.67 | 3,229,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |