Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 63.56 | 63.60 | 63.32 | 63.42 | 63.42 | 37,447 |
28 Sept 2023 | 63.11 | 63.47 | 63.05 | 63.23 | 63.23 | 66,882 |
27 Sept 2023 | 64.05 | 64.27 | 64.00 | 64.27 | 64.27 | 168,043 |
26 Sept 2023 | 64.55 | 64.55 | 64.18 | 64.36 | 64.36 | 123,397 |
25 Sept 2023 | 64.33 | 64.68 | 64.17 | 64.68 | 64.68 | 66,469 |
22 Sept 2023 | 63.67 | 64.59 | 63.55 | 64.59 | 64.59 | 336,578 |
21 Sept 2023 | 65.14 | 65.19 | 64.49 | 64.57 | 64.57 | 313,778 |
20 Sept 2023 | 65.55 | 65.55 | 65.32 | 65.45 | 65.45 | 89,463 |
19 Sept 2023 | 65.89 | 65.90 | 65.67 | 65.77 | 65.77 | 75,380 |
18 Sept 2023 | 66.31 | 66.39 | 65.99 | 66.06 | 66.06 | 166,279 |
15 Sept 2023 | 66.54 | 66.89 | 66.49 | 66.49 | 66.49 | 90,105 |
14 Sept 2023 | 65.33 | 65.79 | 65.31 | 65.66 | 65.66 | 87,792 |
13 Sept 2023 | 65.64 | 65.64 | 65.23 | 65.36 | 65.36 | 68,565 |
12 Sept 2023 | 65.75 | 65.81 | 65.33 | 65.81 | 65.81 | 59,126 |
11 Sept 2023 | 65.31 | 65.63 | 65.12 | 65.63 | 65.63 | 58,549 |
08 Sept 2023 | 65.45 | 65.49 | 65.08 | 65.32 | 65.32 | 71,569 |
07 Sept 2023 | 65.70 | 65.76 | 65.29 | 65.43 | 65.43 | 45,353 |
06 Sept 2023 | 66.36 | 66.40 | 65.95 | 65.98 | 65.98 | 49,515 |
05 Sept 2023 | 66.31 | 66.45 | 66.08 | 66.45 | 66.45 | 68,981 |
04 Sept 2023 | 66.41 | 66.74 | 66.39 | 66.49 | 66.49 | 190,909 |
01 Sept 2023 | 66.11 | 66.19 | 66.01 | 66.10 | 66.10 | 65,448 |
31 Aug 2023 | 66.20 | 66.37 | 66.17 | 66.32 | 66.32 | 46,149 |
30 Aug 2023 | 65.67 | 66.33 | 65.67 | 66.13 | 66.13 | 98,575 |
29 Aug 2023 | 64.93 | 65.28 | 64.87 | 65.28 | 65.28 | 70,772 |
28 Aug 2023 | 64.75 | 64.82 | 64.64 | 64.82 | 64.82 | 88,813 |
25 Aug 2023 | 64.21 | 64.41 | 64.14 | 64.34 | 64.34 | 213,441 |
24 Aug 2023 | 64.93 | 65.10 | 64.79 | 64.99 | 64.99 | 112,988 |
23 Aug 2023 | 64.32 | 64.86 | 64.27 | 64.62 | 64.62 | 173,736 |
22 Aug 2023 | 64.25 | 64.44 | 64.12 | 64.41 | 64.41 | 123,613 |
21 Aug 2023 | 64.57 | 64.61 | 64.35 | 64.35 | 64.35 | 98,013 |
18 Aug 2023 | 64.46 | 64.78 | 64.40 | 64.60 | 64.60 | 52,122 |
17 Aug 2023 | 64.64 | 64.71 | 64.20 | 64.59 | 64.59 | 208,670 |
16 Aug 2023 | 65.30 | 65.30 | 64.92 | 65.04 | 65.04 | 372,905 |
15 Aug 2023 | 65.68 | 66.09 | 65.63 | 65.88 | 65.88 | 185,132 |
14 Aug 2023 | 65.85 | 66.08 | 65.43 | 65.66 | 65.66 | 163,288 |
11 Aug 2023 | 66.21 | 66.37 | 66.08 | 66.19 | 66.19 | 102,251 |
10 Aug 2023 | 66.25 | 66.36 | 66.00 | 66.36 | 66.36 | 41,319 |
09 Aug 2023 | 65.80 | 66.21 | 65.80 | 66.17 | 66.17 | 29,845 |
08 Aug 2023 | 66.04 | 66.19 | 65.86 | 65.86 | 65.86 | 31,091 |
07 Aug 2023 | 65.87 | 66.01 | 65.75 | 65.87 | 65.87 | 52,057 |
04 Aug 2023 | 65.82 | 66.04 | 65.65 | 66.04 | 66.04 | 88,005 |
03 Aug 2023 | 65.89 | 66.03 | 65.68 | 65.90 | 65.90 | 110,937 |
02 Aug 2023 | 66.77 | 66.86 | 66.18 | 66.29 | 66.29 | 298,273 |
01 Aug 2023 | 67.00 | 67.35 | 66.94 | 67.15 | 67.15 | 110,959 |
31 July 2023 | 66.80 | 67.02 | 66.47 | 66.79 | 66.79 | 135,762 |
28 July 2023 | 66.86 | 66.93 | 66.32 | 66.75 | 66.75 | 145,822 |
27 July 2023 | 66.80 | 67.39 | 66.75 | 67.22 | 67.22 | 66,462 |
26 July 2023 | 66.35 | 66.90 | 66.14 | 66.72 | 66.72 | 143,413 |
25 July 2023 | 66.18 | 66.22 | 65.95 | 66.14 | 66.14 | 77,417 |
24 July 2023 | 66.09 | 66.13 | 65.86 | 65.86 | 65.86 | 90,727 |
21 July 2023 | 65.96 | 65.98 | 65.70 | 65.95 | 65.95 | 59,672 |
20 July 2023 | 66.12 | 66.57 | 66.02 | 66.04 | 66.04 | 92,028 |
19 July 2023 | 66.07 | 66.14 | 65.94 | 66.02 | 66.02 | 51,911 |
18 July 2023 | 65.67 | 65.72 | 65.45 | 65.66 | 65.66 | 64,799 |
17 July 2023 | 65.80 | 65.88 | 65.62 | 65.80 | 65.80 | 62,650 |
14 July 2023 | 65.59 | 65.94 | 65.52 | 65.83 | 65.83 | 103,810 |
13 July 2023 | 64.98 | 65.45 | 64.98 | 65.31 | 65.31 | 177,672 |
12 July 2023 | 64.41 | 64.51 | 64.28 | 64.36 | 64.36 | 69,844 |
11 July 2023 | 63.63 | 64.06 | 63.63 | 64.06 | 64.06 | 71,178 |
10 July 2023 | 63.71 | 63.86 | 63.06 | 63.16 | 63.16 | 172,711 |
07 July 2023 | 63.68 | 63.68 | 63.28 | 63.49 | 63.49 | 278,928 |
06 July 2023 | 64.95 | 64.96 | 64.40 | 64.58 | 64.58 | 90,441 |
05 July 2023 | 65.47 | 65.62 | 65.30 | 65.37 | 65.37 | 66,078 |
04 July 2023 | 65.28 | 65.68 | 65.11 | 65.58 | 65.58 | 173,420 |
03 July 2023 | 65.02 | 65.38 | 64.90 | 65.31 | 65.31 | 115,529 |
30 June 2023 | 64.88 | 64.98 | 64.57 | 64.89 | 64.89 | 157,607 |
29 June 2023 | 64.87 | 65.14 | 64.80 | 64.85 | 64.85 | 200,988 |
28 June 2023 | 64.92 | 65.63 | 64.92 | 65.45 | 65.45 | 257,826 |
27 June 2023 | 64.62 | 64.80 | 64.53 | 64.74 | 64.74 | 68,010 |
26 June 2023 | 64.44 | 64.46 | 64.16 | 64.38 | 64.38 | 169,601 |
23 June 2023 | 65.25 | 65.35 | 64.46 | 64.57 | 64.57 | 269,715 |
22 June 2023 | 66.38 | 66.41 | 65.36 | 65.43 | 65.43 | 221,247 |
21 June 2023 | 66.84 | 66.85 | 66.52 | 66.52 | 66.52 | 179,191 |
20 June 2023 | 66.49 | 67.03 | 66.46 | 66.91 | 66.91 | 107,941 |
19 June 2023 | 66.11 | 66.43 | 66.10 | 66.33 | 66.33 | 102,822 |
16 June 2023 | 65.50 | 66.05 | 65.48 | 65.95 | 65.95 | 142,177 |
15 June 2023 | 65.35 | 65.41 | 65.15 | 65.26 | 65.26 | 72,887 |
14 June 2023 | 65.28 | 65.28 | 65.01 | 65.12 | 65.12 | 68,921 |
13 June 2023 | 64.73 | 64.92 | 64.58 | 64.92 | 64.92 | 72,054 |
09 June 2023 | 64.58 | 64.84 | 64.58 | 64.75 | 64.75 | 47,657 |
08 June 2023 | 64.67 | 64.76 | 64.49 | 64.55 | 64.55 | 288,122 |
07 June 2023 | 65.04 | 65.06 | 64.74 | 64.74 | 64.74 | 37,220 |
06 June 2023 | 65.28 | 65.32 | 64.80 | 64.82 | 64.82 | 133,267 |
05 June 2023 | 65.75 | 65.80 | 65.53 | 65.61 | 65.61 | 57,484 |
02 June 2023 | 65.09 | 65.15 | 64.81 | 64.95 | 64.95 | 26,118 |
01 June 2023 | 64.47 | 64.84 | 64.34 | 64.65 | 64.65 | 271,126 |
31 May 2023 | 65.24 | 65.26 | 64.47 | 64.47 | 64.47 | 78,245 |
30 May 2023 | 65.54 | 65.69 | 65.53 | 65.56 | 65.56 | 30,777 |
29 May 2023 | 65.84 | 65.97 | 65.61 | 65.61 | 65.61 | 53,904 |
26 May 2023 | 64.76 | 65.04 | 64.75 | 65.03 | 65.03 | 66,868 |
25 May 2023 | 65.19 | 65.23 | 64.81 | 64.90 | 64.90 | 314,408 |
24 May 2023 | 65.75 | 65.81 | 65.53 | 65.55 | 65.55 | 33,099 |
23 May 2023 | 66.18 | 66.26 | 66.01 | 66.01 | 66.01 | 41,406 |
22 May 2023 | 66.15 | 66.23 | 65.91 | 66.03 | 66.03 | 173,198 |
19 May 2023 | 65.98 | 66.30 | 65.97 | 66.18 | 66.18 | 88,953 |
18 May 2023 | 65.84 | 65.95 | 65.69 | 65.78 | 65.78 | 53,545 |
17 May 2023 | 65.39 | 65.52 | 65.06 | 65.41 | 65.41 | 70,022 |
16 May 2023 | 66.07 | 66.09 | 65.75 | 65.75 | 65.75 | 52,785 |
15 May 2023 | 65.92 | 66.04 | 65.75 | 66.02 | 66.02 | 402,314 |
12 May 2023 | 65.66 | 65.84 | 65.63 | 65.83 | 65.83 | 114,063 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |