Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 57.25 | 59.20 | 57.01 | 59.12 | 59.12 | 1,657,460 |
21 Sept 2023 | 57.22 | 58.19 | 57.22 | 57.65 | 57.65 | 1,163,150 |
20 Sept 2023 | 58.00 | 58.19 | 57.53 | 57.81 | 57.81 | 1,350,853 |
19 Sept 2023 | 59.58 | 59.76 | 57.71 | 58.00 | 58.00 | 2,390,692 |
18 Sept 2023 | 60.01 | 60.95 | 59.21 | 59.59 | 59.59 | 1,733,665 |
15 Sept 2023 | 60.12 | 60.95 | 58.50 | 60.95 | 60.95 | 2,162,482 |
14 Sept 2023 | 60.17 | 60.17 | 59.38 | 59.83 | 59.83 | 1,223,978 |
13 Sept 2023 | 61.00 | 61.37 | 59.64 | 60.30 | 60.30 | 1,834,877 |
12 Sept 2023 | 60.82 | 62.40 | 60.32 | 61.50 | 61.50 | 2,576,263 |
11 Sept 2023 | 59.66 | 62.99 | 59.66 | 61.01 | 61.01 | 4,277,917 |
08 Sept 2023 | 59.59 | 59.79 | 58.73 | 59.32 | 59.32 | 711,775 |
07 Sept 2023 | 60.10 | 60.27 | 59.30 | 59.38 | 59.38 | 1,335,787 |
06 Sept 2023 | 59.52 | 60.35 | 59.32 | 60.02 | 60.02 | 892,225 |
05 Sept 2023 | 59.72 | 60.30 | 59.41 | 60.00 | 60.00 | 1,667,196 |
04 Sept 2023 | 59.80 | 60.70 | 59.30 | 60.02 | 60.02 | 2,917,570 |
01 Sept 2023 | 60.83 | 61.50 | 59.88 | 59.90 | 59.90 | 1,318,345 |
31 Aug 2023 | 60.53 | 61.08 | 59.73 | 60.86 | 60.86 | 2,185,799 |
30 Aug 2023 | 61.68 | 62.45 | 60.10 | 60.10 | 60.10 | 2,597,873 |
29 Aug 2023 | 58.12 | 62.21 | 57.62 | 61.50 | 61.50 | 4,939,239 |
28 Aug 2023 | 64.02 | 64.21 | 58.30 | 58.40 | 58.40 | 7,106,099 |
25 Aug 2023 | 61.79 | 61.95 | 60.56 | 61.38 | 61.38 | 3,003,455 |
24 Aug 2023 | 61.38 | 63.54 | 61.20 | 62.12 | 62.12 | 4,342,032 |
23 Aug 2023 | 61.81 | 62.05 | 60.55 | 60.75 | 60.75 | 1,825,550 |
22 Aug 2023 | 61.64 | 62.64 | 60.94 | 61.80 | 61.80 | 2,531,960 |
21 Aug 2023 | 63.48 | 64.20 | 61.81 | 61.95 | 61.95 | 2,737,000 |
18 Aug 2023 | 62.92 | 64.32 | 62.36 | 63.82 | 63.82 | 3,283,863 |
17 Aug 2023 | 62.34 | 63.33 | 61.20 | 62.78 | 62.78 | 2,171,523 |
16 Aug 2023 | 63.59 | 64.50 | 62.00 | 62.52 | 62.52 | 3,247,479 |
15 Aug 2023 | 63.32 | 64.68 | 63.13 | 63.70 | 63.70 | 2,626,525 |
14 Aug 2023 | 63.83 | 64.35 | 62.18 | 63.00 | 63.00 | 3,733,057 |
11 Aug 2023 | 64.28 | 65.10 | 63.80 | 64.15 | 64.15 | 3,945,453 |
10 Aug 2023 | 62.59 | 64.64 | 61.00 | 64.16 | 64.16 | 6,246,461 |
09 Aug 2023 | 60.68 | 63.49 | 60.11 | 62.60 | 62.60 | 10,818,179 |
08 Aug 2023 | 58.42 | 58.42 | 57.12 | 58.05 | 58.05 | 2,023,904 |
07 Aug 2023 | 57.91 | 58.40 | 57.40 | 58.06 | 58.06 | 1,926,815 |
04 Aug 2023 | 58.00 | 58.87 | 57.10 | 58.31 | 58.31 | 2,012,180 |
03 Aug 2023 | 58.68 | 58.92 | 57.70 | 57.85 | 57.85 | 1,362,093 |
02 Aug 2023 | 58.59 | 59.29 | 57.91 | 58.97 | 58.97 | 1,572,358 |
01 Aug 2023 | 57.89 | 58.80 | 57.53 | 58.41 | 58.41 | 1,733,111 |
31 July 2023 | 58.84 | 59.00 | 57.83 | 57.83 | 57.83 | 2,030,613 |
28 July 2023 | 57.14 | 59.16 | 57.01 | 58.84 | 58.84 | 2,238,692 |
27 July 2023 | 57.71 | 58.00 | 56.89 | 56.91 | 56.91 | 2,295,855 |
26 July 2023 | 59.17 | 59.32 | 57.61 | 57.76 | 57.76 | 2,302,948 |
25 July 2023 | 59.45 | 59.75 | 58.61 | 59.09 | 59.09 | 1,617,950 |
24 July 2023 | 59.01 | 60.10 | 58.81 | 59.16 | 59.16 | 1,709,867 |
21 July 2023 | 58.99 | 60.19 | 58.91 | 59.60 | 59.60 | 1,203,855 |
20 July 2023 | 59.49 | 60.20 | 59.07 | 59.33 | 59.33 | 1,729,016 |
19 July 2023 | 60.20 | 60.48 | 59.15 | 59.50 | 59.50 | 2,418,953 |
18 July 2023 | 60.05 | 61.20 | 58.34 | 60.48 | 60.48 | 7,812,710 |
17 July 2023 | 57.68 | 59.07 | 56.14 | 57.45 | 57.45 | 2,874,443 |
14 July 2023 | 58.68 | 58.90 | 57.55 | 57.68 | 57.68 | 1,772,699 |
13 July 2023 | 58.52 | 59.37 | 58.05 | 58.66 | 58.66 | 1,164,586 |
12 July 2023 | 58.58 | 58.90 | 58.01 | 58.28 | 58.28 | 1,145,359 |
11 July 2023 | 58.89 | 58.92 | 57.70 | 58.68 | 58.68 | 1,638,039 |
10 July 2023 | 58.21 | 59.70 | 58.00 | 58.33 | 58.33 | 2,337,548 |
07 July 2023 | 58.00 | 59.65 | 57.31 | 58.66 | 58.66 | 2,901,258 |
06 July 2023 | 60.00 | 60.10 | 57.18 | 58.32 | 58.32 | 5,036,847 |
05 July 2023 | 60.52 | 60.99 | 59.67 | 60.02 | 60.02 | 2,935,622 |
04 July 2023 | 62.95 | 64.38 | 60.25 | 61.60 | 61.60 | 3,451,992 |
03 July 2023 | 62.80 | 63.35 | 60.80 | 61.07 | 61.07 | 2,787,189 |
30 June 2023 | 61.36 | 64.23 | 61.20 | 62.42 | 62.42 | 2,471,629 |
29 June 2023 | 61.91 | 62.74 | 61.30 | 61.60 | 61.60 | 1,652,796 |
28 June 2023 | 61.83 | 62.59 | 61.50 | 62.25 | 62.25 | 1,651,700 |
27 June 2023 | 61.27 | 62.28 | 60.80 | 62.05 | 62.05 | 1,760,288 |
26 June 2023 | 62.00 | 62.72 | 60.80 | 60.80 | 60.80 | 1,982,825 |
26 June 2023 | 0.642 Dividend | |||||
26 June 2023 | 1.5:1 Stock split | |||||
21 June 2023 | 62.89 | 63.13 | 61.81 | 62.07 | 61.42 | 1,536,186 |
20 June 2023 | 64.31 | 64.31 | 62.55 | 62.73 | 62.08 | 1,924,279 |
19 June 2023 | 63.43 | 64.20 | 62.59 | 63.97 | 63.31 | 2,562,952 |
16 June 2023 | 66.67 | 67.27 | 62.95 | 63.12 | 62.47 | 5,033,596 |
15 June 2023 | 63.81 | 65.24 | 63.33 | 65.08 | 64.41 | 2,329,197 |
14 June 2023 | 63.41 | 64.09 | 63.01 | 63.69 | 63.03 | 1,114,008 |
13 June 2023 | 62.69 | 63.67 | 62.20 | 63.41 | 62.76 | 1,861,642 |
12 June 2023 | 64.66 | 64.67 | 61.95 | 62.67 | 62.02 | 2,943,445 |
09 June 2023 | 61.78 | 64.17 | 61.78 | 64.17 | 63.50 | 6,134,464 |
08 June 2023 | 61.91 | 62.24 | 60.93 | 61.99 | 61.35 | 2,996,647 |
07 June 2023 | 63.08 | 64.00 | 61.81 | 61.94 | 61.30 | 2,558,850 |
06 June 2023 | 64.41 | 64.41 | 63.27 | 63.37 | 62.71 | 1,803,378 |
05 June 2023 | 63.07 | 64.32 | 62.73 | 64.08 | 63.42 | 2,644,311 |
02 June 2023 | 61.15 | 64.12 | 60.87 | 63.00 | 62.35 | 3,284,784 |
01 June 2023 | 60.67 | 62.19 | 60.09 | 60.87 | 60.24 | 3,039,301 |
31 May 2023 | 62.39 | 62.41 | 59.73 | 61.23 | 60.60 | 6,275,299 |
30 May 2023 | 62.98 | 63.72 | 61.93 | 62.48 | 61.83 | 2,567,400 |
29 May 2023 | 62.53 | 63.79 | 61.54 | 62.92 | 62.27 | 2,444,329 |
26 May 2023 | 62.59 | 62.67 | 61.71 | 61.96 | 61.32 | 1,261,950 |
25 May 2023 | 62.67 | 63.25 | 62.07 | 62.59 | 61.94 | 2,034,394 |
24 May 2023 | 62.70 | 63.77 | 61.55 | 63.25 | 62.59 | 2,334,915 |
23 May 2023 | 62.88 | 63.67 | 62.17 | 62.87 | 62.22 | 2,242,932 |
22 May 2023 | 62.85 | 63.33 | 61.71 | 62.83 | 62.18 | 2,684,353 |
19 May 2023 | 62.77 | 64.31 | 62.60 | 63.72 | 63.06 | 3,050,311 |
18 May 2023 | 64.67 | 64.98 | 61.82 | 62.74 | 62.09 | 5,014,264 |
17 May 2023 | 65.11 | 65.18 | 63.92 | 64.41 | 63.74 | 1,702,530 |
16 May 2023 | 65.55 | 65.55 | 64.07 | 64.81 | 64.14 | 2,388,162 |
15 May 2023 | 62.07 | 66.65 | 62.07 | 65.86 | 65.18 | 5,037,223 |
12 May 2023 | 61.10 | 63.45 | 60.52 | 62.06 | 61.42 | 3,072,579 |
11 May 2023 | 60.67 | 62.90 | 60.39 | 60.85 | 60.22 | 3,196,152 |
10 May 2023 | 59.70 | 61.73 | 59.03 | 60.27 | 59.64 | 2,543,367 |
09 May 2023 | 59.99 | 60.33 | 58.99 | 59.70 | 59.08 | 2,257,027 |
08 May 2023 | 58.44 | 60.25 | 58.44 | 59.55 | 58.94 | 2,591,938 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |