Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 59.84 | 60.06 | 57.97 | 58.21 | 58.21 | 480,369 |
29 Sept 2023 | 61.18 | 61.29 | 60.27 | 60.63 | 60.63 | 390,200 |
28 Sept 2023 | 60.25 | 60.47 | 59.75 | 59.79 | 59.79 | 543,800 |
27 Sept 2023 | 61.06 | 61.11 | 60.27 | 60.40 | 60.40 | 385,300 |
26 Sept 2023 | 62.38 | 62.41 | 61.47 | 61.55 | 61.55 | 279,400 |
25 Sept 2023 | 61.91 | 62.55 | 61.80 | 62.41 | 62.41 | 424,000 |
22 Sept 2023 | 63.60 | 63.92 | 63.35 | 63.36 | 63.36 | 241,800 |
21 Sept 2023 | 64.26 | 64.47 | 63.88 | 63.95 | 63.95 | 220,300 |
20 Sept 2023 | 64.70 | 65.24 | 64.47 | 64.61 | 64.61 | 250,300 |
19 Sept 2023 | 63.99 | 64.28 | 63.66 | 63.66 | 63.66 | 261,900 |
18 Sept 2023 | 64.08 | 64.30 | 63.73 | 64.06 | 64.06 | 267,400 |
15 Sept 2023 | 64.65 | 65.08 | 64.21 | 64.23 | 64.23 | 488,400 |
14 Sept 2023 | 64.09 | 64.92 | 64.08 | 64.82 | 64.82 | 265,100 |
13 Sept 2023 | 62.80 | 63.83 | 62.79 | 63.61 | 63.61 | 272,700 |
12 Sept 2023 | 63.25 | 63.54 | 63.04 | 63.36 | 63.36 | 283,600 |
11 Sept 2023 | 63.23 | 63.79 | 63.16 | 63.53 | 63.53 | 481,900 |
08 Sept 2023 | 62.87 | 63.27 | 62.86 | 63.17 | 63.17 | 251,500 |
07 Sept 2023 | 62.28 | 63.06 | 62.25 | 62.91 | 62.91 | 293,500 |
06 Sept 2023 | 61.58 | 61.73 | 61.39 | 61.67 | 61.67 | 205,200 |
05 Sept 2023 | 62.25 | 62.37 | 61.67 | 61.74 | 61.74 | 265,400 |
01 Sept 2023 | 63.48 | 63.48 | 62.55 | 62.90 | 62.90 | 362,100 |
31 Aug 2023 | 64.06 | 64.06 | 63.21 | 63.21 | 63.21 | 185,100 |
30 Aug 2023 | 64.07 | 64.10 | 63.53 | 63.71 | 63.71 | 374,600 |
29 Aug 2023 | 62.58 | 63.41 | 62.44 | 63.35 | 63.35 | 275,700 |
28 Aug 2023 | 62.18 | 62.66 | 62.18 | 62.38 | 62.38 | 194,000 |
25 Aug 2023 | 62.09 | 62.35 | 61.90 | 62.17 | 62.17 | 207,100 |
24 Aug 2023 | 61.90 | 62.52 | 61.64 | 61.66 | 61.66 | 237,300 |
23 Aug 2023 | 61.80 | 62.22 | 61.71 | 62.11 | 62.11 | 322,500 |
22 Aug 2023 | 60.95 | 61.10 | 60.64 | 60.88 | 60.88 | 324,000 |
21 Aug 2023 | 61.16 | 61.24 | 60.79 | 61.22 | 61.22 | 416,200 |
18 Aug 2023 | 61.20 | 61.63 | 61.12 | 61.37 | 61.37 | 311,100 |
17 Aug 2023 | 61.39 | 61.61 | 60.83 | 60.88 | 60.88 | 200,100 |
16 Aug 2023 | 61.85 | 62.00 | 61.58 | 61.58 | 61.58 | 201,800 |
15 Aug 2023 | 62.07 | 62.16 | 61.62 | 61.73 | 61.73 | 231,900 |
14 Aug 2023 | 62.79 | 62.99 | 62.38 | 62.87 | 62.87 | 234,000 |
11 Aug 2023 | 63.42 | 63.69 | 63.17 | 63.41 | 63.41 | 379,400 |
10 Aug 2023 | 63.74 | 63.92 | 63.28 | 63.40 | 63.40 | 276,700 |
09 Aug 2023 | 62.75 | 63.33 | 62.74 | 63.17 | 63.17 | 624,800 |
08 Aug 2023 | 62.85 | 63.24 | 62.82 | 63.18 | 63.18 | 370,900 |
07 Aug 2023 | 62.65 | 62.82 | 62.20 | 62.48 | 62.48 | 515,200 |
04 Aug 2023 | 63.01 | 63.45 | 62.66 | 62.83 | 62.83 | 346,200 |
03 Aug 2023 | 63.00 | 63.12 | 62.47 | 62.69 | 62.69 | 376,200 |
02 Aug 2023 | 64.31 | 64.56 | 63.96 | 64.15 | 64.15 | 304,700 |
01 Aug 2023 | 66.29 | 66.46 | 65.66 | 65.67 | 65.67 | 495,400 |
31 July 2023 | 67.55 | 67.97 | 67.17 | 67.38 | 67.38 | 182,000 |
28 July 2023 | 67.88 | 67.88 | 67.01 | 67.14 | 67.14 | 254,500 |
27 July 2023 | 68.31 | 68.48 | 67.58 | 67.58 | 67.58 | 201,700 |
26 July 2023 | 68.33 | 69.00 | 68.22 | 68.74 | 68.74 | 276,900 |
25 July 2023 | 67.97 | 68.72 | 67.90 | 68.60 | 68.60 | 176,500 |
24 July 2023 | 69.17 | 69.24 | 68.71 | 68.92 | 68.92 | 256,700 |
21 July 2023 | 68.43 | 68.91 | 68.33 | 68.71 | 68.71 | 347,500 |
20 July 2023 | 68.30 | 68.94 | 67.96 | 68.88 | 68.88 | 557,600 |
19 July 2023 | 67.99 | 68.53 | 67.92 | 68.29 | 68.29 | 255,600 |
18 July 2023 | 67.56 | 67.59 | 66.57 | 67.07 | 67.07 | 264,200 |
17 July 2023 | 67.89 | 67.97 | 67.42 | 67.59 | 67.59 | 401,200 |
14 July 2023 | 68.01 | 68.15 | 67.86 | 67.93 | 67.93 | 347,100 |
13 July 2023 | 67.13 | 67.72 | 67.04 | 67.72 | 67.72 | 200,900 |
12 July 2023 | 65.78 | 66.72 | 65.78 | 66.57 | 66.57 | 294,300 |
11 July 2023 | 64.38 | 65.18 | 64.17 | 65.18 | 65.18 | 263,100 |
10 July 2023 | 64.76 | 64.85 | 64.25 | 64.46 | 64.46 | 286,500 |
07 July 2023 | 65.14 | 65.33 | 64.60 | 64.99 | 64.99 | 323,900 |
06 July 2023 | 65.83 | 65.99 | 65.41 | 65.87 | 65.87 | 341,700 |
05 July 2023 | 66.58 | 66.91 | 66.19 | 66.32 | 66.32 | 574,600 |
03 July 2023 | 67.32 | 67.63 | 67.21 | 67.60 | 67.60 | 284,300 |
30 June 2023 | 66.96 | 67.33 | 66.87 | 67.33 | 67.33 | 241,200 |
29 June 2023 | 65.93 | 66.39 | 65.57 | 66.19 | 66.19 | 278,000 |
28 June 2023 | 67.41 | 67.44 | 66.86 | 67.07 | 67.07 | 208,900 |
27 June 2023 | 67.52 | 67.65 | 67.33 | 67.57 | 67.57 | 206,400 |
26 June 2023 | 66.90 | 67.25 | 66.71 | 67.07 | 67.07 | 234,200 |
23 June 2023 | 67.11 | 67.38 | 66.53 | 66.57 | 66.57 | 257,900 |
22 June 2023 | 67.05 | 67.10 | 66.73 | 67.06 | 67.06 | 199,500 |
21 June 2023 | 67.23 | 67.84 | 66.96 | 67.80 | 67.80 | 288,900 |
20 June 2023 | 67.86 | 68.05 | 67.52 | 67.83 | 67.83 | 327,900 |
16 June 2023 | 68.69 | 68.88 | 67.88 | 67.93 | 67.93 | 609,500 |
15 June 2023 | 66.73 | 67.27 | 66.65 | 67.25 | 67.25 | 260,300 |
14 June 2023 | 66.32 | 66.60 | 65.80 | 66.05 | 66.05 | 343,300 |
13 June 2023 | 66.40 | 66.45 | 66.02 | 66.22 | 66.22 | 325,000 |
12 June 2023 | 66.82 | 66.85 | 66.14 | 66.35 | 66.35 | 332,300 |
09 June 2023 | 67.14 | 67.38 | 66.89 | 67.26 | 67.26 | 261,700 |
08 June 2023 | 66.54 | 67.04 | 66.46 | 66.98 | 66.98 | 375,600 |
07 June 2023 | 66.96 | 67.01 | 66.42 | 66.79 | 66.79 | 378,300 |
06 June 2023 | 67.21 | 67.47 | 66.89 | 67.31 | 67.31 | 366,700 |
05 June 2023 | 66.52 | 67.45 | 66.51 | 66.97 | 66.97 | 430,400 |
02 June 2023 | 66.36 | 66.88 | 66.31 | 66.68 | 66.68 | 656,300 |
01 June 2023 | 66.67 | 67.19 | 66.29 | 67.13 | 67.13 | 442,800 |
01 June 2023 | 2.346 Dividend | |||||
31 May 2023 | 69.08 | 69.40 | 68.78 | 69.35 | 67.00 | 355,300 |
30 May 2023 | 69.20 | 69.33 | 68.70 | 68.90 | 66.57 | 419,500 |
26 May 2023 | 68.16 | 68.30 | 67.72 | 68.20 | 65.89 | 399,400 |
25 May 2023 | 67.25 | 67.75 | 66.94 | 67.63 | 65.34 | 358,700 |
24 May 2023 | 68.52 | 68.67 | 68.24 | 68.40 | 66.09 | 301,800 |
23 May 2023 | 69.80 | 69.98 | 69.47 | 69.60 | 67.25 | 273,500 |
22 May 2023 | 69.41 | 69.73 | 69.15 | 69.42 | 67.07 | 253,300 |
19 May 2023 | 69.25 | 69.93 | 69.09 | 69.32 | 66.98 | 432,100 |
18 May 2023 | 70.74 | 70.78 | 68.80 | 69.22 | 66.88 | 579,400 |
17 May 2023 | 72.65 | 72.65 | 71.85 | 72.44 | 69.99 | 485,500 |
16 May 2023 | 73.64 | 73.89 | 72.84 | 72.84 | 70.38 | 377,500 |
15 May 2023 | 73.63 | 73.69 | 72.96 | 73.55 | 71.06 | 755,000 |
12 May 2023 | 73.01 | 74.48 | 72.94 | 74.22 | 71.71 | 1,867,300 |
11 May 2023 | 72.91 | 72.99 | 72.23 | 72.74 | 70.28 | 598,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |