Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 54.84 | 55.42 | 53.74 | 53.82 | 53.82 | 86,600 |
02 Oct 2023 | 54.99 | 55.23 | 54.73 | 54.96 | 54.96 | 93,900 |
29 Sept 2023 | 55.51 | 55.80 | 54.51 | 55.48 | 55.48 | 139,900 |
28 Sept 2023 | 54.92 | 55.61 | 54.72 | 55.20 | 55.20 | 88,600 |
27 Sept 2023 | 54.31 | 55.12 | 54.31 | 54.75 | 54.75 | 126,300 |
26 Sept 2023 | 53.82 | 54.41 | 53.75 | 54.00 | 54.00 | 100,900 |
25 Sept 2023 | 53.16 | 54.36 | 53.16 | 54.20 | 54.20 | 117,100 |
22 Sept 2023 | 53.79 | 54.15 | 53.00 | 53.42 | 53.42 | 152,400 |
21 Sept 2023 | 54.55 | 54.55 | 53.66 | 53.90 | 53.90 | 85,500 |
20 Sept 2023 | 56.05 | 56.42 | 54.99 | 55.02 | 55.02 | 81,200 |
19 Sept 2023 | 56.20 | 56.39 | 55.67 | 56.00 | 56.00 | 102,000 |
18 Sept 2023 | 55.98 | 56.73 | 55.78 | 56.05 | 56.05 | 44,000 |
15 Sept 2023 | 56.60 | 57.30 | 55.80 | 56.15 | 56.15 | 164,800 |
14 Sept 2023 | 56.28 | 57.11 | 55.91 | 56.67 | 56.67 | 67,200 |
13 Sept 2023 | 56.36 | 56.36 | 55.47 | 55.64 | 55.64 | 106,500 |
12 Sept 2023 | 56.80 | 56.92 | 55.99 | 56.46 | 56.46 | 53,000 |
11 Sept 2023 | 57.90 | 58.03 | 56.79 | 56.90 | 56.90 | 63,800 |
08 Sept 2023 | 56.93 | 57.68 | 56.39 | 57.63 | 57.63 | 67,200 |
07 Sept 2023 | 58.03 | 58.27 | 56.78 | 56.91 | 56.91 | 79,400 |
06 Sept 2023 | 58.48 | 58.72 | 58.04 | 58.11 | 58.11 | 72,300 |
05 Sept 2023 | 58.96 | 58.96 | 57.55 | 58.19 | 58.19 | 106,700 |
01 Sept 2023 | 58.24 | 59.23 | 58.24 | 59.22 | 59.22 | 57,500 |
31 Aug 2023 | 57.85 | 58.57 | 57.69 | 57.88 | 57.88 | 71,900 |
30 Aug 2023 | 57.39 | 58.26 | 57.39 | 57.84 | 57.84 | 101,100 |
29 Aug 2023 | 57.77 | 58.10 | 57.46 | 57.60 | 57.60 | 152,000 |
28 Aug 2023 | 57.11 | 58.24 | 57.11 | 57.87 | 57.87 | 55,300 |
25 Aug 2023 | 57.25 | 57.34 | 56.34 | 57.03 | 57.03 | 54,400 |
24 Aug 2023 | 56.81 | 57.80 | 56.52 | 56.88 | 56.88 | 51,200 |
23 Aug 2023 | 57.75 | 57.75 | 57.24 | 57.29 | 57.29 | 42,900 |
22 Aug 2023 | 57.91 | 58.47 | 57.27 | 57.79 | 57.79 | 128,600 |
21 Aug 2023 | 57.52 | 57.67 | 56.74 | 57.39 | 57.39 | 123,800 |
18 Aug 2023 | 56.32 | 57.75 | 56.32 | 57.30 | 57.30 | 148,100 |
17 Aug 2023 | 57.36 | 57.50 | 56.63 | 56.92 | 56.92 | 74,100 |
16 Aug 2023 | 57.83 | 58.57 | 57.18 | 57.35 | 57.35 | 97,900 |
15 Aug 2023 | 57.98 | 58.28 | 57.57 | 58.05 | 58.05 | 64,400 |
14 Aug 2023 | 57.68 | 58.70 | 56.66 | 58.44 | 58.44 | 106,000 |
11 Aug 2023 | 57.00 | 58.00 | 57.00 | 57.90 | 57.90 | 108,500 |
10 Aug 2023 | 56.25 | 57.20 | 56.01 | 57.16 | 57.16 | 141,500 |
09 Aug 2023 | 54.97 | 58.22 | 53.88 | 56.01 | 56.01 | 345,300 |
08 Aug 2023 | 53.00 | 54.71 | 48.03 | 54.71 | 54.71 | 713,900 |
07 Aug 2023 | 62.31 | 63.09 | 62.15 | 62.33 | 62.33 | 88,900 |
04 Aug 2023 | 63.16 | 63.17 | 62.31 | 62.49 | 62.49 | 87,400 |
03 Aug 2023 | 63.20 | 63.73 | 62.60 | 63.13 | 63.13 | 92,800 |
02 Aug 2023 | 63.29 | 64.02 | 63.04 | 63.50 | 63.50 | 92,500 |
01 Aug 2023 | 63.17 | 64.01 | 63.05 | 63.79 | 63.79 | 68,300 |
31 July 2023 | 62.08 | 63.26 | 62.08 | 63.20 | 63.20 | 48,800 |
28 July 2023 | 62.59 | 62.95 | 61.99 | 62.18 | 62.18 | 85,700 |
27 July 2023 | 62.20 | 62.81 | 61.54 | 62.13 | 62.13 | 93,000 |
26 July 2023 | 62.74 | 63.49 | 61.74 | 62.08 | 62.08 | 102,500 |
25 July 2023 | 61.31 | 62.68 | 61.31 | 62.64 | 62.64 | 135,400 |
24 July 2023 | 61.23 | 61.72 | 60.52 | 61.72 | 61.72 | 318,600 |
21 July 2023 | 63.67 | 63.69 | 60.88 | 61.03 | 61.03 | 265,900 |
20 July 2023 | 64.66 | 64.66 | 63.36 | 63.65 | 63.65 | 133,300 |
19 July 2023 | 65.61 | 66.35 | 64.01 | 64.15 | 64.15 | 200,800 |
18 July 2023 | 64.53 | 65.52 | 64.00 | 64.55 | 64.55 | 197,400 |
17 July 2023 | 64.67 | 65.04 | 64.40 | 64.60 | 64.60 | 236,500 |
14 July 2023 | 65.80 | 65.80 | 64.01 | 64.71 | 64.71 | 152,300 |
13 July 2023 | 67.14 | 67.31 | 66.19 | 66.22 | 66.22 | 52,300 |
12 July 2023 | 66.99 | 67.24 | 65.90 | 67.11 | 67.11 | 107,300 |
11 July 2023 | 65.28 | 66.19 | 64.77 | 65.75 | 65.75 | 73,400 |
10 July 2023 | 63.71 | 65.13 | 63.71 | 64.96 | 64.96 | 111,300 |
07 July 2023 | 63.66 | 65.01 | 63.66 | 63.72 | 63.72 | 66,000 |
06 July 2023 | 62.91 | 63.97 | 62.54 | 63.68 | 63.68 | 125,000 |
05 July 2023 | 64.25 | 64.70 | 63.40 | 63.79 | 63.79 | 104,900 |
03 July 2023 | 65.39 | 65.96 | 64.57 | 65.03 | 65.03 | 37,800 |
03 July 2023 | 0.09 Dividend | |||||
30 June 2023 | 65.79 | 66.24 | 64.86 | 66.09 | 66.00 | 195,900 |
29 June 2023 | 63.91 | 65.33 | 63.86 | 65.25 | 65.16 | 112,600 |
28 June 2023 | 63.85 | 63.93 | 63.36 | 63.92 | 63.83 | 66,600 |
27 June 2023 | 63.45 | 64.39 | 63.38 | 63.84 | 63.75 | 71,100 |
26 June 2023 | 62.34 | 63.97 | 62.34 | 63.18 | 63.09 | 76,700 |
23 June 2023 | 62.05 | 63.20 | 61.87 | 62.66 | 62.57 | 237,600 |
22 June 2023 | 63.90 | 63.97 | 62.55 | 63.19 | 63.10 | 72,600 |
21 June 2023 | 62.58 | 64.67 | 62.58 | 63.72 | 63.63 | 68,300 |
20 June 2023 | 62.53 | 63.22 | 62.24 | 63.21 | 63.12 | 177,200 |
16 June 2023 | 63.00 | 63.35 | 62.31 | 62.93 | 62.84 | 311,000 |
15 June 2023 | 63.02 | 63.70 | 62.12 | 63.16 | 63.07 | 362,800 |
14 June 2023 | 64.55 | 64.78 | 63.33 | 63.73 | 63.64 | 156,100 |
13 June 2023 | 63.51 | 65.49 | 63.48 | 64.54 | 64.45 | 183,800 |
12 June 2023 | 62.31 | 64.11 | 62.21 | 63.02 | 62.93 | 232,600 |
09 June 2023 | 61.97 | 63.17 | 61.50 | 62.39 | 62.31 | 328,800 |
08 June 2023 | 60.52 | 62.65 | 60.52 | 62.43 | 62.34 | 307,000 |
07 June 2023 | 58.47 | 60.97 | 58.23 | 60.68 | 60.60 | 139,100 |
06 June 2023 | 55.14 | 58.37 | 55.14 | 58.29 | 58.21 | 190,600 |
05 June 2023 | 55.11 | 55.64 | 53.83 | 55.53 | 55.45 | 153,000 |
02 June 2023 | 52.43 | 56.05 | 51.80 | 55.65 | 55.57 | 196,800 |
01 June 2023 | 49.50 | 51.77 | 49.11 | 51.62 | 51.55 | 111,900 |
31 May 2023 | 50.00 | 50.00 | 48.90 | 49.45 | 49.38 | 130,300 |
30 May 2023 | 51.67 | 51.79 | 50.00 | 50.08 | 50.01 | 90,400 |
26 May 2023 | 50.49 | 51.69 | 50.05 | 51.44 | 51.37 | 123,200 |
25 May 2023 | 50.43 | 51.05 | 49.11 | 50.38 | 50.31 | 108,200 |
24 May 2023 | 52.49 | 52.49 | 50.70 | 50.88 | 50.81 | 102,100 |
23 May 2023 | 52.94 | 53.12 | 52.06 | 52.60 | 52.53 | 160,300 |
22 May 2023 | 53.01 | 53.66 | 52.48 | 52.98 | 52.91 | 120,900 |
19 May 2023 | 53.74 | 54.52 | 52.32 | 52.96 | 52.89 | 180,800 |
18 May 2023 | 53.11 | 53.79 | 52.45 | 52.71 | 52.64 | 198,500 |
17 May 2023 | 53.66 | 53.87 | 52.84 | 53.05 | 52.98 | 116,300 |
16 May 2023 | 54.28 | 54.54 | 52.54 | 53.12 | 53.05 | 92,400 |
15 May 2023 | 54.33 | 54.84 | 54.15 | 54.80 | 54.73 | 72,400 |
12 May 2023 | 55.00 | 55.35 | 53.45 | 54.37 | 54.30 | 75,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |