Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 67.20 | 72.45 | 67.02 | 71.22 | 71.22 | 678,774 |
28 Sept 2023 | 65.39 | 67.59 | 65.00 | 66.41 | 66.41 | 129,569 |
27 Sept 2023 | 65.19 | 65.45 | 64.35 | 64.67 | 64.67 | 75,703 |
26 Sept 2023 | 65.24 | 65.55 | 64.35 | 65.25 | 65.25 | 207,131 |
25 Sept 2023 | 62.01 | 65.60 | 61.75 | 65.25 | 65.25 | 361,649 |
22 Sept 2023 | 64.02 | 64.56 | 62.00 | 62.38 | 62.38 | 133,538 |
21 Sept 2023 | 64.16 | 66.00 | 64.00 | 64.29 | 64.29 | 204,338 |
20 Sept 2023 | 63.67 | 65.89 | 63.67 | 65.36 | 65.36 | 275,421 |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | 65.95 | 66.25 | 64.10 | 64.32 | 64.32 | 183,174 |
15 Sept 2023 | 67.40 | 68.00 | 65.75 | 65.97 | 65.97 | 85,782 |
14 Sept 2023 | 65.17 | 68.20 | 65.17 | 67.03 | 67.03 | 147,469 |
13 Sept 2023 | 64.00 | 65.99 | 62.70 | 65.28 | 65.28 | 406,722 |
12 Sept 2023 | 69.91 | 70.56 | 61.00 | 63.63 | 63.63 | 363,060 |
11 Sept 2023 | 69.36 | 70.44 | 68.34 | 69.19 | 69.19 | 194,545 |
08 Sept 2023 | 72.51 | 73.03 | 69.31 | 70.03 | 70.03 | 541,900 |
07 Sept 2023 | 71.02 | 72.55 | 69.65 | 72.29 | 72.29 | 510,924 |
06 Sept 2023 | 70.80 | 73.53 | 69.64 | 70.44 | 70.44 | 635,304 |
05 Sept 2023 | 69.79 | 71.10 | 67.58 | 70.42 | 70.42 | 426,998 |
04 Sept 2023 | 0.9 Dividend | |||||
01 Sept 2023 | 69.19 | 69.47 | 68.17 | 68.58 | 67.68 | 187,209 |
31 Aug 2023 | 69.69 | 69.69 | 67.25 | 68.69 | 67.79 | 441,442 |
30 Aug 2023 | 69.06 | 69.98 | 68.57 | 68.82 | 67.92 | 224,423 |
29 Aug 2023 | 69.01 | 69.80 | 66.86 | 68.53 | 67.63 | 727,792 |
28 Aug 2023 | 69.00 | 70.95 | 67.50 | 68.58 | 67.68 | 1,713,176 |
25 Aug 2023 | 59.00 | 67.35 | 58.95 | 66.36 | 65.49 | 1,591,336 |
24 Aug 2023 | 60.34 | 60.60 | 59.41 | 59.57 | 58.79 | 77,440 |
23 Aug 2023 | 61.19 | 61.70 | 59.15 | 59.45 | 58.67 | 154,042 |
22 Aug 2023 | 60.00 | 61.28 | 59.95 | 60.37 | 59.58 | 211,023 |
21 Aug 2023 | 58.75 | 62.23 | 58.75 | 59.86 | 59.07 | 217,090 |
18 Aug 2023 | 60.40 | 60.70 | 58.52 | 59.91 | 59.12 | 74,397 |
17 Aug 2023 | 59.15 | 60.83 | 59.15 | 59.88 | 59.09 | 108,660 |
16 Aug 2023 | 61.95 | 64.28 | 58.22 | 58.99 | 58.22 | 709,528 |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | 56.51 | 61.99 | 56.51 | 61.67 | 60.86 | 408,668 |
11 Aug 2023 | 59.26 | 59.85 | 58.17 | 58.85 | 58.08 | 151,091 |
10 Aug 2023 | 58.73 | 61.53 | 57.75 | 59.65 | 58.87 | 184,325 |
09 Aug 2023 | 60.79 | 62.28 | 58.00 | 58.73 | 57.96 | 274,916 |
08 Aug 2023 | 62.20 | 62.20 | 59.00 | 59.70 | 58.92 | 428,330 |
07 Aug 2023 | 62.29 | 62.80 | 60.45 | 61.87 | 61.06 | 296,726 |
04 Aug 2023 | 61.61 | 63.45 | 60.80 | 61.75 | 60.94 | 505,109 |
03 Aug 2023 | 58.39 | 62.80 | 56.90 | 61.67 | 60.86 | 1,117,583 |
02 Aug 2023 | 58.94 | 59.45 | 56.14 | 57.05 | 56.30 | 165,798 |
01 Aug 2023 | 58.66 | 59.41 | 57.62 | 58.60 | 57.83 | 171,551 |
31 July 2023 | 55.10 | 58.95 | 55.10 | 58.63 | 57.86 | 168,564 |
28 July 2023 | 55.50 | 56.90 | 54.90 | 56.83 | 56.08 | 175,053 |
27 July 2023 | 55.62 | 56.60 | 54.81 | 55.33 | 54.60 | 132,036 |
26 July 2023 | 56.50 | 57.70 | 55.45 | 55.61 | 54.88 | 124,809 |
25 July 2023 | 55.79 | 56.80 | 55.46 | 56.40 | 55.66 | 131,358 |
24 July 2023 | 56.01 | 57.27 | 54.70 | 55.53 | 54.80 | 133,879 |
21 July 2023 | 54.61 | 56.71 | 54.27 | 56.41 | 55.67 | 127,951 |
20 July 2023 | 57.45 | 57.45 | 55.01 | 55.24 | 54.52 | 168,720 |
19 July 2023 | 56.90 | 57.49 | 55.75 | 55.97 | 55.24 | 155,948 |
18 July 2023 | 58.51 | 59.50 | 56.17 | 56.70 | 55.96 | 157,855 |
17 July 2023 | 57.12 | 59.32 | 57.12 | 59.01 | 58.24 | 238,315 |
14 July 2023 | 56.34 | 58.30 | 56.34 | 58.07 | 57.31 | 162,786 |
13 July 2023 | 58.85 | 59.00 | 56.05 | 56.66 | 55.92 | 213,867 |
12 July 2023 | 57.71 | 59.00 | 57.49 | 57.94 | 57.18 | 115,550 |
11 July 2023 | 59.50 | 60.15 | 57.65 | 57.93 | 57.17 | 316,537 |
10 July 2023 | 58.56 | 61.30 | 58.45 | 59.87 | 59.08 | 265,766 |
07 July 2023 | 61.69 | 61.85 | 58.25 | 58.41 | 57.64 | 390,522 |
06 July 2023 | 61.15 | 62.80 | 61.00 | 61.40 | 60.59 | 191,810 |
05 July 2023 | 61.00 | 62.50 | 60.00 | 61.15 | 60.35 | 275,207 |
03 July 2023 | 61.00 | 62.46 | 59.50 | 61.25 | 60.45 | 670,800 |
30 June 2023 | 57.05 | 62.00 | 57.05 | 59.74 | 58.96 | 940,968 |
29 June 2023 | - | - | - | - | - | - |
28 June 2023 | - | - | - | - | - | - |
27 June 2023 | 57.59 | 58.20 | 56.63 | 57.13 | 56.38 | 99,553 |
26 June 2023 | 56.09 | 57.75 | 55.60 | 57.50 | 56.75 | 969,736 |
23 June 2023 | 55.53 | 56.90 | 54.60 | 56.08 | 55.34 | 965,376 |
22 June 2023 | 58.10 | 58.60 | 55.60 | 56.04 | 55.30 | 1,591,518 |
21 June 2023 | 56.53 | 59.60 | 56.53 | 58.23 | 57.47 | 591,992 |
20 June 2023 | 56.44 | 57.82 | 56.00 | 57.00 | 56.25 | 948,564 |
16 June 2023 | 57.31 | 58.95 | 56.60 | 57.59 | 56.83 | 438,492 |
15 June 2023 | 57.68 | 57.70 | 55.70 | 57.34 | 56.59 | 1,808,524 |
14 June 2023 | 53.54 | 58.69 | 53.46 | 56.95 | 56.20 | 851,170 |
13 June 2023 | 54.90 | 54.90 | 53.40 | 53.53 | 52.83 | 103,251 |
12 June 2023 | 54.61 | 55.43 | 53.60 | 54.62 | 53.90 | 468,474 |
09 June 2023 | 50.30 | 54.90 | 50.30 | 54.48 | 53.77 | 1,158,777 |
08 June 2023 | 51.95 | 52.71 | 49.88 | 50.26 | 49.60 | 246,773 |
07 June 2023 | 52.50 | 53.47 | 51.31 | 51.77 | 51.09 | 394,218 |
06 June 2023 | 51.84 | 52.95 | 51.15 | 52.20 | 51.51 | 494,566 |
05 June 2023 | 51.11 | 52.50 | 51.00 | 51.78 | 51.10 | 458,493 |
02 June 2023 | 47.84 | 51.00 | 47.03 | 50.73 | 50.06 | 1,319,593 |
01 June 2023 | 48.01 | 48.58 | 46.63 | 47.09 | 46.47 | 1,220,298 |
31 May 2023 | 46.77 | 47.22 | 46.14 | 46.84 | 46.23 | 98,971 |
30 May 2023 | 45.96 | 47.30 | 45.76 | 46.31 | 45.70 | 490,918 |
26 May 2023 | 44.96 | 47.06 | 44.92 | 45.96 | 45.36 | 198,900 |
25 May 2023 | 44.81 | 45.70 | 44.52 | 44.96 | 44.37 | 157,641 |
24 May 2023 | 43.60 | 45.42 | 43.40 | 44.81 | 44.22 | 178,022 |
23 May 2023 | 43.26 | 44.39 | 43.26 | 43.62 | 43.05 | 214,474 |
22 May 2023 | 44.61 | 45.30 | 42.90 | 43.26 | 42.69 | 645,836 |
19 May 2023 | 45.80 | 46.43 | 44.15 | 44.54 | 43.96 | 725,709 |
18 May 2023 | 45.01 | 46.70 | 43.87 | 44.69 | 44.10 | 2,329,853 |
17 May 2023 | 48.47 | 48.65 | 46.25 | 46.51 | 45.90 | 400,916 |
16 May 2023 | 47.69 | 49.59 | 46.80 | 48.03 | 47.40 | 800,826 |
15 May 2023 | 44.50 | 48.47 | 43.50 | 47.21 | 46.59 | 504,531 |
12 May 2023 | 46.01 | 46.84 | 44.80 | 45.20 | 44.61 | 447,571 |
11 May 2023 | 43.46 | 46.20 | 43.46 | 45.98 | 45.38 | 602,116 |
10 May 2023 | 42.79 | 44.90 | 42.65 | 43.79 | 43.22 | 457,389 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |