Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 64.52 | 64.60 | 63.52 | 64.53 | 64.53 | 627,908 |
03 Oct 2023 | 65.41 | 65.81 | 64.90 | 64.93 | 64.93 | 1,708,507 |
02 Oct 2023 | 66.50 | 66.53 | 65.14 | 65.61 | 65.61 | 1,800,099 |
29 Sept 2023 | 66.02 | 66.33 | 65.62 | 65.89 | 65.89 | 2,242,431 |
28 Sept 2023 | 65.48 | 66.21 | 64.78 | 65.89 | 65.89 | 2,121,972 |
27 Sept 2023 | 65.32 | 66.22 | 65.13 | 65.26 | 65.26 | 1,770,969 |
26 Sept 2023 | 66.36 | 66.36 | 65.15 | 65.46 | 65.46 | 2,379,936 |
25 Sept 2023 | 66.98 | 67.27 | 65.87 | 66.38 | 66.38 | 2,525,595 |
22 Sept 2023 | 67.10 | 67.44 | 66.61 | 67.33 | 67.33 | 2,017,943 |
21 Sept 2023 | 67.60 | 67.97 | 66.88 | 67.43 | 67.43 | 1,703,195 |
20 Sept 2023 | 67.10 | 68.55 | 67.09 | 68.21 | 68.21 | 2,661,750 |
19 Sept 2023 | 66.44 | 67.33 | 66.35 | 66.84 | 66.84 | 1,749,962 |
18 Sept 2023 | 67.15 | 67.33 | 66.16 | 66.44 | 66.44 | 2,471,988 |
15 Sept 2023 | 67.27 | 67.89 | 66.74 | 67.21 | 67.21 | 4,884,518 |
14 Sept 2023 | 66.88 | 66.88 | 65.53 | 66.46 | 66.46 | 3,030,009 |
13 Sept 2023 | 66.81 | 69.50 | 66.57 | 66.85 | 66.85 | 3,529,751 |
12 Sept 2023 | 66.66 | 67.39 | 65.90 | 66.91 | 66.91 | 2,676,363 |
11 Sept 2023 | 66.24 | 66.61 | 65.85 | 66.23 | 66.23 | 2,417,449 |
08 Sept 2023 | 65.45 | 65.95 | 64.68 | 65.83 | 65.83 | 2,258,116 |
07 Sept 2023 | 66.04 | 66.45 | 65.30 | 65.30 | 65.30 | 2,146,909 |
06 Sept 2023 | 66.55 | 66.92 | 66.16 | 66.24 | 66.24 | 1,868,524 |
05 Sept 2023 | 66.20 | 66.92 | 65.91 | 66.91 | 66.91 | 1,915,375 |
04 Sept 2023 | 66.02 | 66.95 | 66.01 | 66.50 | 66.50 | 1,721,615 |
01 Sept 2023 | 67.74 | 67.80 | 65.57 | 65.86 | 65.86 | 3,407,902 |
31 Aug 2023 | 67.60 | 67.99 | 67.31 | 67.54 | 67.54 | 7,356,061 |
30 Aug 2023 | 68.19 | 68.22 | 67.30 | 67.51 | 67.51 | 1,981,494 |
29 Aug 2023 | 67.51 | 67.93 | 67.24 | 67.83 | 67.83 | 2,263,590 |
28 Aug 2023 | 67.60 | 67.74 | 66.61 | 67.43 | 67.43 | 1,847,514 |
25 Aug 2023 | 66.81 | 67.32 | 66.61 | 67.00 | 67.00 | 1,411,722 |
24 Aug 2023 | 68.10 | 68.49 | 66.88 | 66.99 | 66.99 | 1,921,427 |
23 Aug 2023 | 68.00 | 68.31 | 67.22 | 67.54 | 67.54 | 1,797,299 |
22 Aug 2023 | 68.00 | 68.26 | 67.61 | 67.79 | 67.79 | 1,279,950 |
21 Aug 2023 | 66.85 | 67.83 | 66.77 | 67.54 | 67.54 | 1,734,287 |
18 Aug 2023 | 67.09 | 67.15 | 66.39 | 67.02 | 67.02 | 2,654,962 |
17 Aug 2023 | 68.11 | 68.16 | 67.32 | 67.52 | 67.52 | 1,978,472 |
16 Aug 2023 | 68.00 | 68.95 | 67.84 | 68.28 | 68.28 | 1,558,031 |
15 Aug 2023 | 68.88 | 68.97 | 68.09 | 68.13 | 68.13 | 1,639,229 |
14 Aug 2023 | 68.95 | 69.27 | 68.56 | 68.84 | 68.84 | 1,957,208 |
11 Aug 2023 | 69.99 | 70.11 | 69.11 | 69.11 | 69.11 | 2,450,747 |
10 Aug 2023 | 70.07 | 70.74 | 69.92 | 70.33 | 70.33 | 1,903,057 |
09 Aug 2023 | 70.02 | 70.63 | 69.50 | 69.50 | 69.50 | 1,733,233 |
08 Aug 2023 | 71.04 | 71.71 | 69.58 | 70.28 | 70.28 | 2,394,838 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 71.50 | 71.78 | 70.86 | 71.50 | 71.50 | 1,571,767 |
03 Aug 2023 | 70.50 | 71.34 | 70.07 | 71.16 | 71.16 | 2,051,658 |
02 Aug 2023 | 70.04 | 71.25 | 69.66 | 71.05 | 71.05 | 1,997,851 |
01 Aug 2023 | 72.79 | 72.84 | 70.66 | 70.92 | 70.92 | 3,075,871 |
31 July 2023 | 73.60 | 73.70 | 72.55 | 72.64 | 72.64 | 1,939,953 |
28 July 2023 | 72.98 | 73.56 | 71.78 | 73.56 | 73.56 | 2,522,824 |
27 July 2023 | 69.91 | 72.96 | 68.77 | 72.72 | 72.72 | 4,881,783 |
26 July 2023 | 70.80 | 71.06 | 69.12 | 69.96 | 69.96 | 3,825,392 |
25 July 2023 | 71.90 | 71.90 | 71.01 | 71.22 | 71.22 | 1,363,722 |
24 July 2023 | 71.10 | 71.49 | 70.69 | 71.40 | 71.40 | 1,834,338 |
21 July 2023 | 70.56 | 71.72 | 70.45 | 71.20 | 71.20 | 2,682,292 |
20 July 2023 | 71.50 | 71.84 | 71.27 | 71.56 | 71.56 | 1,984,640 |
19 July 2023 | 72.69 | 72.79 | 71.38 | 71.89 | 71.89 | 1,739,005 |
18 July 2023 | 72.56 | 72.90 | 71.90 | 72.47 | 72.47 | 1,476,416 |
17 July 2023 | 72.03 | 72.59 | 71.84 | 72.52 | 72.52 | 1,318,088 |
14 July 2023 | 72.68 | 72.74 | 72.22 | 72.43 | 72.43 | 1,403,461 |
13 July 2023 | 72.44 | 73.05 | 71.94 | 72.80 | 72.80 | 2,193,914 |
12 July 2023 | 72.54 | 72.74 | 71.94 | 72.61 | 72.61 | 2,075,037 |
11 July 2023 | 72.29 | 72.42 | 71.45 | 72.38 | 72.38 | 1,577,401 |
10 July 2023 | 71.86 | 72.43 | 71.06 | 71.91 | 71.91 | 1,165,077 |
07 July 2023 | 71.35 | 71.95 | 70.88 | 71.95 | 71.95 | 2,193,616 |
06 July 2023 | 73.29 | 73.33 | 71.03 | 71.42 | 71.42 | 2,696,415 |
05 July 2023 | 72.20 | 73.60 | 71.95 | 73.57 | 73.57 | 2,170,925 |
04 July 2023 | 74.00 | 74.00 | 71.89 | 72.75 | 72.75 | 1,704,565 |
03 July 2023 | 73.95 | 74.47 | 73.39 | 73.62 | 73.62 | 1,667,671 |
30 June 2023 | 73.50 | 73.92 | 72.98 | 73.67 | 73.67 | 2,983,542 |
29 June 2023 | 72.90 | 73.44 | 72.73 | 72.98 | 72.98 | 1,359,574 |
28 June 2023 | 72.28 | 72.76 | 71.86 | 72.54 | 72.54 | 1,666,174 |
27 June 2023 | 72.18 | 72.38 | 71.27 | 71.83 | 71.83 | 2,047,053 |
26 June 2023 | 72.24 | 72.31 | 70.58 | 71.98 | 71.98 | 2,108,434 |
23 June 2023 | 72.61 | 72.61 | 71.32 | 72.03 | 72.03 | 2,021,890 |
22 June 2023 | 72.94 | 72.97 | 71.95 | 72.35 | 72.35 | 2,615,289 |
21 June 2023 | 75.31 | 75.59 | 73.98 | 74.05 | 74.05 | 2,441,517 |
20 June 2023 | 75.19 | 75.33 | 74.24 | 75.05 | 75.05 | 1,844,673 |
19 June 2023 | 75.63 | 75.93 | 75.19 | 75.54 | 75.54 | 1,454,192 |
16 June 2023 | 75.13 | 76.10 | 74.83 | 76.10 | 76.10 | 9,064,187 |
15 June 2023 | 75.16 | 75.22 | 74.55 | 75.18 | 75.18 | 2,180,019 |
14 June 2023 | 74.49 | 75.85 | 74.41 | 75.35 | 75.35 | 3,412,044 |
13 June 2023 | 73.99 | 74.38 | 72.50 | 74.38 | 74.38 | 2,562,255 |
12 June 2023 | - | - | - | - | - | - |
09 June 2023 | 73.07 | 73.41 | 72.60 | 72.60 | 72.60 | 1,472,053 |
08 June 2023 | 72.48 | 73.76 | 72.42 | 73.00 | 73.00 | 2,603,334 |
07 June 2023 | 72.09 | 72.57 | 71.52 | 72.47 | 72.47 | 2,140,621 |
06 June 2023 | 71.97 | 72.24 | 71.50 | 72.03 | 72.03 | 1,293,109 |
05 June 2023 | 72.30 | 72.40 | 71.65 | 72.04 | 72.04 | 1,675,542 |
02 June 2023 | 71.25 | 72.42 | 71.01 | 72.24 | 72.24 | 3,128,986 |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 70.35 | 71.00 | 69.48 | 69.77 | 69.77 | 9,349,162 |
30 May 2023 | 71.07 | 71.98 | 70.90 | 71.20 | 71.20 | 1,836,543 |
29 May 2023 | 71.50 | 72.08 | 70.96 | 71.16 | 71.16 | 1,509,671 |
26 May 2023 | 70.70 | 71.44 | 70.16 | 71.44 | 71.44 | 2,199,584 |
25 May 2023 | 70.06 | 70.66 | 69.49 | 70.25 | 70.25 | 1,966,352 |
24 May 2023 | 70.75 | 70.90 | 69.58 | 69.92 | 69.92 | 2,779,971 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 71.22 | 71.60 | 70.94 | 71.40 | 71.40 | 1,878,847 |
19 May 2023 | 70.75 | 71.79 | 70.67 | 71.18 | 71.18 | 4,060,785 |
18 May 2023 | 68.90 | 70.69 | 68.81 | 70.50 | 70.50 | 3,489,030 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |