Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 60.00 | 60.90 | 59.60 | 59.80 | 59.80 | 11,911 |
20 Sept 2023 | 59.70 | 60.60 | 59.50 | 60.20 | 60.20 | 28,518 |
19 Sept 2023 | 58.80 | 60.30 | 58.80 | 60.10 | 60.10 | 40,435 |
18 Sept 2023 | 58.50 | 59.60 | 58.50 | 59.00 | 59.00 | 33,097 |
15 Sept 2023 | 59.00 | 59.20 | 58.60 | 58.60 | 58.60 | 76,048 |
14 Sept 2023 | 58.70 | 59.10 | 58.40 | 59.00 | 59.00 | 34,222 |
13 Sept 2023 | 58.80 | 58.80 | 58.10 | 58.40 | 58.40 | 19,616 |
12 Sept 2023 | 59.50 | 59.50 | 58.60 | 58.60 | 58.60 | 21,032 |
11 Sept 2023 | 59.40 | 59.40 | 59.00 | 59.20 | 59.20 | 13,839 |
08 Sept 2023 | 58.30 | 59.80 | 58.30 | 59.30 | 59.30 | 36,938 |
07 Sept 2023 | 57.90 | 58.80 | 57.90 | 58.50 | 58.50 | 12,467 |
06 Sept 2023 | 58.00 | 58.80 | 57.60 | 58.50 | 58.50 | 28,413 |
05 Sept 2023 | 59.30 | 59.30 | 58.00 | 58.10 | 58.10 | 24,367 |
04 Sept 2023 | 59.70 | 59.70 | 58.70 | 59.30 | 59.30 | 19,994 |
01 Sept 2023 | 59.70 | 60.10 | 59.30 | 59.70 | 59.70 | 16,252 |
31 Aug 2023 | 60.00 | 60.60 | 59.70 | 60.00 | 60.00 | 29,555 |
30 Aug 2023 | 59.50 | 60.30 | 59.10 | 60.00 | 60.00 | 31,359 |
29 Aug 2023 | 59.40 | 59.70 | 58.90 | 59.40 | 59.40 | 19,393 |
28 Aug 2023 | 58.50 | 58.80 | 58.40 | 58.60 | 58.60 | 2,101 |
25 Aug 2023 | 57.30 | 58.30 | 57.30 | 58.30 | 58.30 | 20,921 |
24 Aug 2023 | 57.90 | 57.90 | 57.30 | 57.50 | 57.50 | 16,158 |
23 Aug 2023 | 58.00 | 58.90 | 57.50 | 57.60 | 57.60 | 23,125 |
22 Aug 2023 | 58.20 | 58.40 | 57.80 | 57.80 | 57.80 | 25,094 |
21 Aug 2023 | 58.20 | 58.60 | 57.80 | 57.90 | 57.90 | 19,659 |
18 Aug 2023 | 58.60 | 59.00 | 57.90 | 58.30 | 58.30 | 29,436 |
17 Aug 2023 | 59.20 | 59.30 | 58.50 | 58.60 | 58.60 | 25,351 |
16 Aug 2023 | 59.50 | 60.30 | 59.30 | 59.30 | 59.30 | 36,777 |
15 Aug 2023 | 60.00 | 60.30 | 59.50 | 59.50 | 59.50 | 20,959 |
14 Aug 2023 | 60.10 | 60.30 | 59.80 | 59.80 | 59.80 | 35,955 |
11 Aug 2023 | 60.50 | 60.70 | 59.70 | 59.70 | 59.70 | 13,179 |
10 Aug 2023 | 60.30 | 60.70 | 60.00 | 60.60 | 60.60 | 91,217 |
09 Aug 2023 | 60.00 | 60.30 | 59.40 | 60.10 | 60.10 | 34,239 |
08 Aug 2023 | 59.30 | 60.10 | 59.00 | 59.80 | 59.80 | 51,320 |
07 Aug 2023 | 59.40 | 59.70 | 59.10 | 59.20 | 59.20 | 26,240 |
04 Aug 2023 | 59.70 | 59.80 | 59.40 | 59.40 | 59.40 | 26,281 |
03 Aug 2023 | 59.90 | 60.30 | 59.50 | 59.60 | 59.60 | 69,010 |
02 Aug 2023 | 59.20 | 60.50 | 59.20 | 60.10 | 60.10 | 37,388 |
01 Aug 2023 | 59.30 | 59.50 | 58.70 | 59.20 | 59.20 | 53,643 |
31 Jul 2023 | 59.50 | 59.90 | 58.80 | 59.00 | 59.00 | 47,176 |
28 Jul 2023 | 61.30 | 61.30 | 59.50 | 59.60 | 59.60 | 131,779 |
27 Jul 2023 | 62.00 | 62.90 | 61.50 | 62.50 | 62.50 | 21,425 |
26 Jul 2023 | 62.50 | 62.50 | 61.80 | 62.00 | 62.00 | 19,769 |
25 Jul 2023 | 61.20 | 62.00 | 61.20 | 62.00 | 62.00 | 32,399 |
24 Jul 2023 | 61.30 | 61.90 | 61.20 | 61.90 | 61.90 | 26,202 |
21 Jul 2023 | 62.00 | 62.00 | 61.10 | 61.60 | 61.60 | 39,085 |
20 Jul 2023 | 63.40 | 63.40 | 61.40 | 61.70 | 61.70 | 30,826 |
19 Jul 2023 | 62.50 | 62.90 | 61.30 | 62.10 | 62.10 | 26,629 |
18 Jul 2023 | 62.00 | 62.70 | 61.80 | 62.40 | 62.40 | 24,036 |
17 Jul 2023 | 64.70 | 64.70 | 61.90 | 62.20 | 62.20 | 40,663 |
14 Jul 2023 | 63.80 | 64.70 | 63.70 | 64.20 | 64.20 | 31,180 |
13 Jul 2023 | 64.10 | 64.30 | 63.80 | 64.20 | 64.20 | 16,924 |
12 Jul 2023 | 62.50 | 64.10 | 62.50 | 64.10 | 64.10 | 23,204 |
11 Jul 2023 | 64.30 | 64.30 | 63.20 | 63.60 | 63.60 | 27,965 |
10 Jul 2023 | 63.30 | 64.90 | 62.80 | 64.10 | 64.10 | 37,054 |
07 Jul 2023 | 62.00 | 63.50 | 61.60 | 63.40 | 63.40 | 35,539 |
06 Jul 2023 | 63.00 | 63.80 | 62.50 | 62.70 | 62.70 | 41,991 |
05 Jul 2023 | 64.00 | 64.00 | 63.20 | 63.30 | 63.30 | 25,987 |
04 Jul 2023 | 63.90 | 64.00 | 63.20 | 63.60 | 63.60 | 17,146 |
03 Jul 2023 | 63.70 | 64.00 | 62.90 | 63.80 | 63.80 | 32,666 |
30 Jun 2023 | 62.30 | 63.80 | 62.30 | 63.30 | 63.30 | 57,648 |
29 Jun 2023 | 62.90 | 63.20 | 62.30 | 62.50 | 62.50 | 29,981 |
28 Jun 2023 | 62.00 | 63.30 | 62.00 | 63.10 | 63.10 | 40,185 |
27 Jun 2023 | 62.60 | 63.40 | 61.70 | 62.30 | 62.30 | 31,403 |
26 Jun 2023 | 61.60 | 62.60 | 61.60 | 62.40 | 62.40 | 33,576 |
23 Jun 2023 | 61.80 | 61.90 | 61.40 | 61.80 | 61.80 | 28,466 |
22 Jun 2023 | 60.90 | 61.40 | 60.50 | 61.20 | 61.20 | 32,280 |
21 Jun 2023 | 62.00 | 62.00 | 61.10 | 61.20 | 61.20 | 24,382 |
20 Jun 2023 | 61.20 | 62.30 | 61.00 | 61.60 | 61.60 | 37,827 |
19 Jun 2023 | 61.90 | 62.20 | 61.50 | 61.70 | 61.70 | 30,632 |
16 Jun 2023 | 61.20 | 61.80 | 60.80 | 61.50 | 61.50 | 85,352 |
15 Jun 2023 | 61.00 | 61.60 | 60.60 | 61.20 | 61.20 | 37,277 |
14 Jun 2023 | 61.30 | 62.00 | 61.30 | 61.30 | 61.30 | 40,657 |
13 Jun 2023 | 61.80 | 61.90 | 60.90 | 61.40 | 61.40 | 46,797 |
12 Jun 2023 | 61.80 | 62.20 | 61.50 | 61.60 | 61.60 | 31,830 |
09 Jun 2023 | 61.90 | 62.50 | 61.60 | 61.60 | 61.60 | 24,100 |
08 Jun 2023 | 62.70 | 63.00 | 62.30 | 62.30 | 62.30 | 23,886 |
07 Jun 2023 | 63.30 | 63.60 | 62.60 | 62.60 | 62.60 | 33,915 |
06 Jun 2023 | 62.90 | 63.60 | 62.10 | 63.20 | 63.20 | 45,136 |
06 Jun 2023 | 0.54 Dividend | |||||
05 Jun 2023 | 63.10 | 63.90 | 62.20 | 63.60 | 63.06 | 33,439 |
02 Jun 2023 | 62.70 | 63.30 | 62.10 | 63.00 | 62.47 | 35,124 |
01 Jun 2023 | 63.00 | 63.00 | 61.90 | 62.20 | 61.67 | 28,863 |
31 May 2023 | 62.40 | 63.00 | 62.00 | 62.50 | 61.97 | 53,251 |
30 May 2023 | 63.00 | 63.30 | 62.40 | 62.90 | 62.37 | 23,602 |
29 May 2023 | 63.00 | 63.40 | 63.00 | 63.40 | 62.86 | 28,480 |
26 May 2023 | 64.00 | 64.00 | 63.00 | 63.10 | 62.56 | 36,938 |
25 May 2023 | 63.80 | 63.80 | 62.40 | 63.70 | 63.16 | 28,244 |
24 May 2023 | 64.30 | 64.50 | 63.20 | 63.70 | 63.16 | 35,493 |
23 May 2023 | 63.90 | 64.90 | 63.70 | 64.70 | 64.15 | 17,581 |
22 May 2023 | 65.00 | 65.10 | 63.60 | 63.90 | 63.36 | 26,124 |
19 May 2023 | 64.40 | 65.20 | 63.90 | 64.90 | 64.35 | 20,848 |
18 May 2023 | 65.20 | 65.50 | 64.10 | 64.50 | 63.95 | 17,055 |
17 May 2023 | 65.30 | 65.60 | 64.50 | 64.80 | 64.25 | 19,049 |
16 May 2023 | 65.50 | 65.60 | 64.50 | 65.30 | 64.75 | 28,210 |
15 May 2023 | 65.00 | 65.00 | 64.00 | 64.30 | 63.75 | 37,803 |
12 May 2023 | 64.80 | 65.50 | 64.70 | 64.80 | 64.25 | 32,697 |
11 May 2023 | 64.10 | 64.60 | 64.00 | 64.50 | 63.95 | 41,076 |
10 May 2023 | 63.90 | 64.30 | 63.50 | 63.90 | 63.36 | 30,482 |
09 May 2023 | 63.40 | 64.00 | 63.10 | 63.80 | 63.26 | 32,813 |
08 May 2023 | 63.70 | 63.80 | 62.90 | 63.60 | 63.06 | 16,366 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |