Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 57.74 | 57.87 | 55.31 | 55.83 | 55.83 | 10,881,337 |
03 Oct 2023 | 57.50 | 58.64 | 57.20 | 58.61 | 58.61 | 8,407,900 |
02 Oct 2023 | 58.32 | 58.48 | 56.86 | 57.94 | 57.94 | 7,553,600 |
29 Sept 2023 | 60.75 | 60.84 | 58.20 | 58.30 | 58.30 | 11,278,100 |
28 Sept 2023 | 60.55 | 61.41 | 60.31 | 60.94 | 60.94 | 7,574,000 |
27 Sept 2023 | 60.00 | 61.07 | 59.58 | 60.80 | 60.80 | 7,663,100 |
26 Sept 2023 | 59.15 | 59.78 | 58.97 | 59.13 | 59.13 | 5,796,100 |
25 Sept 2023 | 58.93 | 59.88 | 58.74 | 59.84 | 59.84 | 6,279,300 |
22 Sept 2023 | 59.18 | 59.50 | 58.84 | 59.04 | 59.04 | 5,979,000 |
21 Sept 2023 | 60.10 | 60.10 | 58.63 | 58.82 | 58.82 | 6,841,600 |
20 Sept 2023 | 60.13 | 61.04 | 59.75 | 59.79 | 59.79 | 5,351,100 |
19 Sept 2023 | 61.70 | 61.70 | 59.83 | 60.43 | 60.43 | 9,067,700 |
18 Sept 2023 | 61.00 | 61.78 | 60.82 | 61.21 | 61.21 | 6,232,100 |
15 Sept 2023 | 61.06 | 61.42 | 60.07 | 60.58 | 60.58 | 19,777,100 |
14 Sept 2023 | 61.37 | 61.66 | 60.84 | 61.60 | 61.60 | 6,862,500 |
13 Sept 2023 | 61.93 | 62.03 | 60.47 | 60.62 | 60.62 | 7,914,300 |
12 Sept 2023 | 61.30 | 62.12 | 60.85 | 62.10 | 62.10 | 11,476,400 |
11 Sept 2023 | 61.01 | 61.40 | 60.38 | 60.77 | 60.77 | 8,392,300 |
08 Sept 2023 | 60.62 | 61.16 | 59.82 | 60.17 | 60.17 | 8,323,600 |
07 Sept 2023 | 60.97 | 61.38 | 60.69 | 60.83 | 60.83 | 7,867,600 |
06 Sept 2023 | 60.32 | 61.36 | 60.10 | 61.00 | 61.00 | 9,299,800 |
05 Sept 2023 | 60.20 | 61.15 | 59.96 | 60.21 | 60.21 | 8,428,600 |
05 Sept 2023 | 0.25 Dividend | |||||
01 Sept 2023 | 59.85 | 60.49 | 59.49 | 60.12 | 59.87 | 6,898,600 |
31 Aug 2023 | 59.12 | 59.38 | 58.25 | 58.96 | 58.71 | 10,102,500 |
30 Aug 2023 | 58.74 | 59.01 | 58.36 | 59.00 | 58.75 | 5,843,100 |
29 Aug 2023 | 57.95 | 58.43 | 57.18 | 58.22 | 57.98 | 4,911,000 |
28 Aug 2023 | 56.62 | 57.94 | 56.62 | 57.83 | 57.59 | 4,813,200 |
25 Aug 2023 | 57.19 | 57.24 | 56.15 | 56.46 | 56.23 | 8,619,100 |
24 Aug 2023 | 57.41 | 58.01 | 56.71 | 56.79 | 56.55 | 6,685,900 |
23 Aug 2023 | 55.68 | 58.15 | 55.52 | 57.89 | 57.65 | 10,717,600 |
22 Aug 2023 | 57.36 | 57.46 | 56.25 | 56.41 | 56.18 | 8,609,900 |
21 Aug 2023 | 58.49 | 58.83 | 57.04 | 57.44 | 57.20 | 6,269,300 |
18 Aug 2023 | 57.18 | 58.16 | 56.96 | 58.03 | 57.79 | 7,095,100 |
17 Aug 2023 | 58.76 | 59.04 | 57.74 | 57.89 | 57.65 | 5,925,600 |
16 Aug 2023 | 58.32 | 58.81 | 57.52 | 57.77 | 57.53 | 6,234,300 |
15 Aug 2023 | 58.84 | 58.86 | 57.87 | 58.33 | 58.09 | 6,040,000 |
14 Aug 2023 | 59.45 | 59.80 | 59.08 | 59.52 | 59.27 | 5,736,400 |
11 Aug 2023 | 58.84 | 59.93 | 58.73 | 59.65 | 59.40 | 7,090,900 |
10 Aug 2023 | 59.39 | 59.95 | 58.34 | 58.92 | 58.67 | 8,857,100 |
09 Aug 2023 | 59.00 | 60.12 | 58.69 | 59.51 | 59.26 | 11,975,900 |
08 Aug 2023 | 56.80 | 58.61 | 56.08 | 58.51 | 58.27 | 7,751,000 |
07 Aug 2023 | 57.90 | 58.41 | 57.68 | 57.97 | 57.73 | 5,956,400 |
04 Aug 2023 | 58.24 | 58.60 | 57.57 | 57.67 | 57.43 | 7,624,800 |
03 Aug 2023 | 57.71 | 58.38 | 57.31 | 57.98 | 57.74 | 7,387,300 |
02 Aug 2023 | 57.22 | 57.67 | 56.44 | 57.47 | 57.23 | 6,726,900 |
01 Aug 2023 | 58.02 | 58.22 | 56.98 | 57.61 | 57.37 | 6,930,400 |
31 July 2023 | 57.57 | 58.70 | 57.38 | 58.34 | 58.10 | 8,278,400 |
28 July 2023 | 57.12 | 57.44 | 56.64 | 57.15 | 56.91 | 7,019,900 |
27 July 2023 | 57.97 | 58.14 | 56.82 | 57.02 | 56.78 | 7,791,900 |
26 July 2023 | 57.05 | 58.22 | 57.01 | 57.67 | 57.43 | 8,113,500 |
25 July 2023 | 57.08 | 58.12 | 56.77 | 57.88 | 57.64 | 10,686,100 |
24 July 2023 | 56.22 | 57.09 | 55.92 | 57.02 | 56.78 | 10,596,100 |
21 July 2023 | 55.82 | 56.61 | 54.70 | 56.01 | 55.78 | 16,637,900 |
20 July 2023 | 57.65 | 57.91 | 56.69 | 57.26 | 57.02 | 9,963,500 |
19 July 2023 | 56.31 | 57.44 | 56.13 | 57.36 | 57.12 | 13,074,900 |
18 July 2023 | 56.35 | 57.57 | 56.19 | 56.98 | 56.74 | 11,387,000 |
17 July 2023 | 56.62 | 57.02 | 56.05 | 56.51 | 56.28 | 13,598,700 |
14 July 2023 | 56.83 | 57.17 | 56.43 | 57.13 | 56.89 | 14,419,000 |
13 July 2023 | 57.00 | 57.62 | 56.36 | 57.42 | 57.18 | 15,775,100 |
12 July 2023 | 56.53 | 57.09 | 55.98 | 56.68 | 56.44 | 14,304,600 |
11 July 2023 | 53.94 | 56.24 | 53.85 | 56.05 | 55.82 | 18,096,600 |
10 July 2023 | 52.84 | 53.73 | 52.65 | 53.62 | 53.40 | 14,817,100 |
07 July 2023 | 48.94 | 53.62 | 48.81 | 53.35 | 53.13 | 23,176,800 |
06 July 2023 | 48.91 | 49.55 | 48.31 | 49.12 | 48.92 | 9,411,600 |
05 July 2023 | 49.71 | 49.78 | 49.12 | 49.30 | 49.09 | 8,724,200 |
03 July 2023 | 49.30 | 49.90 | 48.94 | 49.47 | 49.26 | 3,543,100 |
30 June 2023 | 49.00 | 49.71 | 48.67 | 49.12 | 48.92 | 13,413,300 |
29 June 2023 | 48.87 | 48.91 | 47.66 | 48.47 | 48.27 | 10,506,200 |
28 June 2023 | 48.06 | 48.88 | 47.33 | 48.59 | 48.39 | 9,204,400 |
27 June 2023 | 47.90 | 48.48 | 47.26 | 48.14 | 47.94 | 13,198,000 |
26 June 2023 | 46.67 | 47.74 | 46.51 | 47.36 | 47.16 | 6,202,500 |
23 June 2023 | 46.14 | 46.61 | 45.75 | 46.59 | 46.40 | 9,302,000 |
22 June 2023 | 47.50 | 47.63 | 46.80 | 46.84 | 46.65 | 8,533,100 |
21 June 2023 | 47.15 | 48.41 | 46.82 | 47.76 | 47.56 | 6,725,600 |
20 June 2023 | 46.93 | 47.36 | 46.47 | 47.26 | 47.06 | 7,806,600 |
16 June 2023 | 48.11 | 48.40 | 47.73 | 47.78 | 47.58 | 14,740,700 |
15 June 2023 | 47.77 | 48.34 | 47.73 | 47.90 | 47.70 | 6,370,500 |
14 June 2023 | 48.53 | 48.86 | 46.83 | 47.27 | 47.07 | 7,072,100 |
13 June 2023 | 47.89 | 49.09 | 47.76 | 47.96 | 47.76 | 8,821,300 |
12 June 2023 | 46.48 | 47.53 | 46.45 | 47.02 | 46.82 | 5,885,600 |
09 June 2023 | 47.56 | 48.19 | 47.16 | 47.53 | 47.33 | 6,946,100 |
08 June 2023 | 48.25 | 48.47 | 46.97 | 47.45 | 47.25 | 8,289,600 |
07 June 2023 | 47.32 | 48.33 | 47.13 | 48.13 | 47.93 | 9,213,700 |
06 June 2023 | 45.47 | 46.97 | 45.33 | 46.95 | 46.75 | 12,366,300 |
06 June 2023 | 0.25 Dividend | |||||
05 June 2023 | 47.61 | 47.61 | 46.09 | 46.22 | 45.78 | 7,202,400 |
02 June 2023 | 46.07 | 47.44 | 45.63 | 46.77 | 46.32 | 11,282,700 |
01 June 2023 | 43.06 | 45.62 | 42.90 | 44.98 | 44.55 | 12,222,900 |
31 May 2023 | 42.77 | 43.50 | 42.73 | 42.83 | 42.42 | 15,547,400 |
30 May 2023 | 43.58 | 44.35 | 43.25 | 44.31 | 43.89 | 8,381,900 |
26 May 2023 | 45.70 | 45.90 | 44.03 | 44.48 | 44.06 | 12,290,400 |
25 May 2023 | 45.30 | 45.70 | 44.58 | 45.16 | 44.73 | 15,889,300 |
24 May 2023 | 45.96 | 46.60 | 45.50 | 46.23 | 45.79 | 6,895,600 |
23 May 2023 | 46.32 | 46.50 | 45.80 | 46.06 | 45.62 | 7,538,700 |
22 May 2023 | 45.27 | 46.18 | 45.19 | 46.00 | 45.56 | 11,126,700 |
19 May 2023 | 45.38 | 45.76 | 45.02 | 45.27 | 44.84 | 8,359,100 |
18 May 2023 | 44.02 | 44.99 | 43.69 | 44.85 | 44.42 | 8,372,600 |
17 May 2023 | 43.84 | 44.51 | 43.04 | 44.50 | 44.08 | 12,579,400 |
16 May 2023 | 44.33 | 44.41 | 42.95 | 43.25 | 42.84 | 11,890,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |