Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 85.23 | 85.17 | 83.00 | 83.19 | 83.19 | 5,269,709 |
21 Sept 2023 | 86.34 | 86.51 | 84.83 | 84.88 | 84.88 | 6,933,900 |
20 Sept 2023 | 88.83 | 89.15 | 87.06 | 87.14 | 87.14 | 5,268,200 |
19 Sept 2023 | 88.78 | 89.47 | 87.94 | 88.51 | 88.51 | 5,769,000 |
18 Sept 2023 | 88.57 | 89.05 | 87.55 | 88.71 | 88.71 | 5,501,900 |
15 Sept 2023 | 88.19 | 88.73 | 87.94 | 88.41 | 88.41 | 17,598,400 |
14 Sept 2023 | 88.08 | 89.11 | 87.92 | 89.07 | 89.07 | 8,109,600 |
13 Sept 2023 | 86.15 | 87.80 | 86.15 | 87.25 | 87.25 | 10,617,400 |
12 Sept 2023 | 83.34 | 86.53 | 83.23 | 85.55 | 85.55 | 8,942,600 |
11 Sept 2023 | 85.38 | 85.67 | 83.35 | 83.51 | 83.51 | 7,780,900 |
08 Sept 2023 | 84.15 | 84.95 | 83.66 | 84.92 | 84.92 | 6,127,600 |
07 Sept 2023 | 83.99 | 84.87 | 83.78 | 83.84 | 83.84 | 5,504,200 |
06 Sept 2023 | 84.28 | 84.75 | 83.35 | 84.16 | 84.16 | 5,384,000 |
05 Sept 2023 | 85.84 | 86.27 | 84.81 | 84.84 | 84.84 | 4,919,400 |
01 Sept 2023 | 86.00 | 86.45 | 85.29 | 85.75 | 85.75 | 4,981,800 |
31 Aug 2023 | 85.67 | 85.67 | 84.76 | 85.15 | 85.15 | 5,581,200 |
30 Aug 2023 | 85.62 | 86.00 | 85.03 | 85.26 | 85.26 | 5,051,800 |
29 Aug 2023 | 84.41 | 85.59 | 84.32 | 85.55 | 85.55 | 6,212,300 |
28 Aug 2023 | 83.80 | 84.87 | 83.77 | 84.38 | 84.38 | 6,439,700 |
25 Aug 2023 | 83.69 | 84.15 | 82.74 | 83.22 | 83.22 | 5,461,400 |
24 Aug 2023 | 83.17 | 84.75 | 83.10 | 83.44 | 83.44 | 5,023,000 |
23 Aug 2023 | 83.00 | 83.72 | 82.88 | 83.39 | 83.39 | 5,878,600 |
22 Aug 2023 | 84.71 | 84.77 | 82.84 | 82.98 | 82.98 | 6,003,300 |
21 Aug 2023 | 85.02 | 85.31 | 83.66 | 84.25 | 84.25 | 5,385,300 |
18 Aug 2023 | 84.96 | 86.30 | 84.71 | 84.89 | 84.89 | 6,648,700 |
17 Aug 2023 | 86.60 | 86.90 | 85.20 | 85.79 | 85.79 | 7,611,200 |
16 Aug 2023 | 85.74 | 86.79 | 85.59 | 85.99 | 85.99 | 5,746,300 |
15 Aug 2023 | 86.41 | 86.47 | 85.72 | 86.16 | 86.16 | 9,308,700 |
14 Aug 2023 | 86.96 | 87.40 | 86.52 | 87.33 | 87.33 | 3,637,500 |
11 Aug 2023 | 87.06 | 88.20 | 87.02 | 87.70 | 87.70 | 3,922,300 |
10 Aug 2023 | 87.91 | 88.93 | 87.32 | 87.64 | 87.64 | 4,250,100 |
09 Aug 2023 | 88.47 | 89.01 | 87.47 | 87.56 | 87.56 | 5,200,500 |
08 Aug 2023 | 87.85 | 88.52 | 86.26 | 88.47 | 88.47 | 6,921,200 |
07 Aug 2023 | 89.45 | 89.71 | 88.98 | 89.08 | 89.08 | 4,663,300 |
04 Aug 2023 | 89.35 | 90.05 | 88.52 | 88.79 | 88.79 | 6,191,700 |
03 Aug 2023 | 88.84 | 89.52 | 88.51 | 89.14 | 89.14 | 5,137,700 |
02 Aug 2023 | 89.52 | 90.14 | 88.79 | 89.32 | 89.32 | 6,407,400 |
01 Aug 2023 | 91.20 | 91.43 | 90.63 | 90.94 | 90.94 | 4,468,500 |
31 July 2023 | 91.90 | 92.20 | 91.04 | 91.56 | 91.56 | 5,242,900 |
28 July 2023 | 92.46 | 92.60 | 91.09 | 91.57 | 91.57 | 5,798,400 |
28 July 2023 | 0.85 Dividend | |||||
27 July 2023 | 93.65 | 94.71 | 92.55 | 92.75 | 91.90 | 8,427,800 |
26 July 2023 | 94.40 | 95.15 | 93.29 | 93.54 | 92.68 | 7,201,100 |
25 July 2023 | 94.70 | 95.57 | 94.41 | 94.42 | 93.55 | 7,760,100 |
24 July 2023 | 94.01 | 95.40 | 93.70 | 94.67 | 93.80 | 7,259,800 |
21 July 2023 | 94.27 | 94.40 | 93.06 | 94.01 | 93.15 | 6,297,900 |
20 July 2023 | 93.11 | 94.14 | 92.86 | 93.80 | 92.94 | 9,541,800 |
19 July 2023 | 91.43 | 93.86 | 91.33 | 93.16 | 92.31 | 12,004,300 |
18 July 2023 | 87.54 | 92.56 | 87.10 | 91.94 | 91.10 | 21,633,900 |
17 July 2023 | 85.68 | 86.90 | 85.68 | 86.37 | 85.58 | 7,911,800 |
14 July 2023 | 87.41 | 87.42 | 85.56 | 85.78 | 84.99 | 7,731,300 |
13 July 2023 | 86.23 | 86.64 | 85.74 | 86.21 | 85.42 | 6,026,500 |
12 July 2023 | 86.68 | 87.71 | 85.60 | 85.77 | 84.98 | 8,602,300 |
11 July 2023 | 83.90 | 85.43 | 83.62 | 84.96 | 84.18 | 11,057,700 |
10 July 2023 | 83.42 | 84.39 | 83.18 | 83.40 | 82.64 | 6,141,200 |
07 July 2023 | 83.01 | 84.04 | 82.90 | 83.36 | 82.60 | 8,217,300 |
06 July 2023 | 84.85 | 84.92 | 83.02 | 83.33 | 82.57 | 8,546,800 |
05 July 2023 | 85.95 | 86.28 | 85.35 | 85.92 | 85.13 | 6,734,300 |
03 July 2023 | 86.34 | 87.66 | 85.84 | 86.41 | 85.62 | 5,839,300 |
30 June 2023 | 86.02 | 86.49 | 85.40 | 85.40 | 84.62 | 6,188,200 |
29 June 2023 | 85.34 | 86.06 | 84.63 | 85.24 | 84.46 | 9,066,500 |
28 June 2023 | 84.54 | 84.56 | 83.64 | 83.99 | 83.22 | 4,781,600 |
27 June 2023 | 83.91 | 84.87 | 83.38 | 84.43 | 83.66 | 6,639,900 |
26 June 2023 | 83.56 | 84.24 | 83.25 | 83.59 | 82.82 | 6,377,400 |
23 June 2023 | 83.26 | 83.92 | 82.60 | 83.58 | 82.81 | 10,017,300 |
22 June 2023 | 85.52 | 85.63 | 84.36 | 84.50 | 83.73 | 6,214,600 |
21 June 2023 | 86.56 | 87.28 | 86.30 | 86.34 | 85.55 | 6,343,100 |
20 June 2023 | 87.10 | 87.21 | 86.25 | 86.73 | 85.94 | 7,382,000 |
16 June 2023 | 89.62 | 89.65 | 87.94 | 88.09 | 87.28 | 13,144,000 |
15 June 2023 | 87.63 | 89.33 | 87.40 | 89.05 | 88.23 | 8,603,200 |
14 June 2023 | 88.60 | 89.49 | 87.64 | 87.98 | 87.17 | 5,772,500 |
13 June 2023 | 87.84 | 88.98 | 87.59 | 88.28 | 87.47 | 6,089,200 |
12 June 2023 | 86.20 | 87.64 | 86.01 | 87.44 | 86.64 | 7,053,500 |
09 June 2023 | 86.74 | 86.96 | 85.66 | 86.21 | 85.42 | 6,282,600 |
08 June 2023 | 86.40 | 86.91 | 85.18 | 86.31 | 85.52 | 6,795,900 |
07 June 2023 | 86.05 | 87.01 | 85.78 | 86.50 | 85.71 | 7,410,800 |
06 June 2023 | 83.60 | 86.23 | 83.27 | 85.86 | 85.07 | 6,903,900 |
05 June 2023 | 84.40 | 84.73 | 83.22 | 83.74 | 82.97 | 6,631,900 |
02 June 2023 | 82.94 | 84.68 | 82.94 | 84.35 | 83.58 | 6,218,100 |
01 June 2023 | 82.58 | 82.84 | 81.47 | 82.07 | 81.32 | 6,857,500 |
31 May 2023 | 83.06 | 83.28 | 81.13 | 81.76 | 81.01 | 9,559,200 |
30 May 2023 | 84.16 | 84.57 | 83.11 | 83.42 | 82.66 | 5,876,800 |
26 May 2023 | 82.97 | 84.64 | 82.83 | 83.90 | 83.13 | 7,411,600 |
25 May 2023 | 81.21 | 83.13 | 80.98 | 83.00 | 82.24 | 6,962,700 |
24 May 2023 | 82.01 | 82.23 | 80.74 | 81.22 | 80.48 | 6,827,800 |
23 May 2023 | 82.00 | 83.57 | 81.89 | 82.64 | 81.88 | 5,521,200 |
22 May 2023 | 82.25 | 83.16 | 81.91 | 82.27 | 81.52 | 5,520,000 |
19 May 2023 | 83.79 | 84.42 | 82.23 | 82.24 | 81.49 | 11,177,500 |
18 May 2023 | 83.70 | 84.55 | 83.02 | 84.49 | 83.72 | 5,367,700 |
17 May 2023 | 82.54 | 83.92 | 82.50 | 83.91 | 83.14 | 8,216,700 |
16 May 2023 | 82.72 | 83.07 | 81.81 | 81.86 | 81.11 | 6,862,900 |
15 May 2023 | 82.67 | 83.38 | 82.25 | 82.95 | 82.19 | 5,032,100 |
12 May 2023 | 83.00 | 83.27 | 81.67 | 82.39 | 81.63 | 5,208,200 |
11 May 2023 | 82.78 | 82.82 | 81.62 | 82.63 | 81.87 | 6,717,800 |
10 May 2023 | 85.07 | 85.22 | 82.80 | 83.72 | 82.95 | 4,884,900 |
09 May 2023 | 84.00 | 84.91 | 83.70 | 84.37 | 83.60 | 4,381,400 |
08 May 2023 | 85.48 | 85.57 | 84.32 | 84.43 | 83.66 | 5,825,300 |
05 May 2023 | 83.79 | 85.02 | 83.62 | 84.88 | 84.10 | 8,286,500 |
04 May 2023 | 84.17 | 84.45 | 81.61 | 82.61 | 81.85 | 10,359,200 |
03 May 2023 | 86.40 | 87.18 | 84.57 | 84.75 | 83.97 | 6,546,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |