Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
03 Oct 2023 | 66.59 | 66.59 | 65.55 | 65.55 | 65.55 | 100 |
02 Oct 2023 | 66.22 | 66.45 | 66.22 | 66.33 | 66.33 | 10 |
29 Sept 2023 | 64.42 | 66.34 | 64.42 | 66.34 | 66.34 | 70 |
28 Sept 2023 | 63.87 | 63.87 | 63.73 | 63.73 | 63.73 | 3 |
27 Sept 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
26 Sept 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
25 Sept 2023 | 64.53 | 64.69 | 64.53 | 64.69 | 64.69 | - |
22 Sept 2023 | 63.86 | 65.03 | 63.86 | 65.03 | 65.03 | - |
21 Sept 2023 | 64.10 | 64.44 | 63.81 | 64.40 | 64.40 | - |
20 Sept 2023 | 64.52 | 65.04 | 64.52 | 65.04 | 65.04 | 18 |
19 Sept 2023 | 65.71 | 65.71 | 64.23 | 64.82 | 64.82 | 10 |
18 Sept 2023 | 66.34 | 66.53 | 65.65 | 65.71 | 65.71 | 29 |
15 Sept 2023 | 67.31 | 67.31 | 66.48 | 66.68 | 66.68 | 57 |
14 Sept 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
13 Sept 2023 | 65.00 | 65.00 | 64.38 | 64.62 | 64.62 | - |
12 Sept 2023 | 66.35 | 66.35 | 65.58 | 65.64 | 65.64 | 91 |
11 Sept 2023 | 67.19 | 67.19 | 66.60 | 66.91 | 66.91 | - |
08 Sept 2023 | 68.81 | 68.81 | 67.50 | 67.50 | 67.50 | 29 |
07 Sept 2023 | 68.41 | 69.23 | 68.41 | 69.07 | 69.07 | 23 |
06 Sept 2023 | 67.94 | 68.71 | 67.94 | 68.71 | 68.71 | 122 |
05 Sept 2023 | 66.08 | 70.50 | 66.08 | 69.15 | 69.15 | 285 |
04 Sept 2023 | 66.24 | 66.88 | 66.24 | 66.88 | 66.88 | 200 |
01 Sept 2023 | 65.24 | 66.76 | 65.24 | 66.56 | 66.56 | 512 |
31 Aug 2023 | 62.64 | 63.64 | 62.55 | 63.64 | 63.64 | 992 |
30 Aug 2023 | 63.03 | 63.03 | 62.45 | 62.70 | 62.70 | 8 |
29 Aug 2023 | 62.30 | 63.37 | 62.30 | 62.96 | 62.96 | - |
28 Aug 2023 | 62.34 | 62.53 | 62.21 | 62.35 | 62.35 | - |
25 Aug 2023 | 61.56 | 62.65 | 61.00 | 62.65 | 62.65 | 80 |
24 Aug 2023 | 63.12 | 63.12 | 62.10 | 62.10 | 62.10 | - |
23 Aug 2023 | 60.23 | 62.84 | 60.23 | 62.84 | 62.84 | 5 |
22 Aug 2023 | 63.92 | 63.92 | 59.48 | 61.37 | 61.37 | 952 |
21 Aug 2023 | 60.47 | 61.55 | 60.47 | 61.55 | 61.55 | - |
18 Aug 2023 | 59.56 | 61.19 | 59.56 | 61.08 | 61.08 | - |
17 Aug 2023 | 59.76 | 60.64 | 59.76 | 60.53 | 60.53 | 20 |
16 Aug 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
15 Aug 2023 | 61.78 | 61.78 | 61.00 | 61.00 | 61.00 | - |
14 Aug 2023 | 60.51 | 61.11 | 60.51 | 61.11 | 61.11 | 84 |
11 Aug 2023 | 61.41 | 61.41 | 60.63 | 60.84 | 60.84 | 5 |
10 Aug 2023 | 60.53 | 61.57 | 60.53 | 61.57 | 61.57 | - |
09 Aug 2023 | 61.14 | 61.14 | 60.66 | 60.66 | 60.66 | - |
08 Aug 2023 | 61.63 | 61.74 | 59.89 | 59.89 | 59.89 | 100 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 64.04 | 64.04 | 63.97 | 63.97 | 63.97 | - |
03 Aug 2023 | 63.60 | 64.05 | 63.60 | 63.88 | 63.88 | 40 |
02 Aug 2023 | 64.85 | 64.85 | 64.52 | 64.52 | 64.52 | 15 |
01 Aug 2023 | 66.28 | 66.65 | 66.28 | 66.65 | 66.65 | 13 |
31 Jul 2023 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
28 Jul 2023 | 66.06 | 67.18 | 66.06 | 66.89 | 66.89 | - |
27 Jul 2023 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
26 Jul 2023 | 62.28 | 64.10 | 62.28 | 64.10 | 64.10 | - |
25 Jul 2023 | 62.46 | 63.15 | 62.46 | 62.92 | 62.92 | - |
24 Jul 2023 | 63.47 | 63.47 | 62.80 | 62.80 | 62.80 | 15 |
21 Jul 2023 | 62.44 | 63.85 | 62.44 | 63.82 | 63.82 | 30 |
20 Jul 2023 | 65.25 | 65.25 | 63.55 | 63.55 | 63.55 | 13 |
19 Jul 2023 | 64.15 | 66.96 | 64.15 | 66.12 | 66.12 | 225 |
18 Jul 2023 | 64.33 | 64.55 | 64.33 | 64.55 | 64.55 | - |
17 Jul 2023 | 62.46 | 64.98 | 62.46 | 64.98 | 64.98 | - |
14 Jul 2023 | 63.32 | 63.53 | 63.29 | 63.29 | 63.29 | 112 |
13 Jul 2023 | 62.58 | 63.34 | 62.58 | 63.34 | 63.34 | 5 |
12 Jul 2023 | 63.08 | 63.83 | 62.54 | 62.57 | 62.57 | 79 |
11 Jul 2023 | 61.19 | 63.18 | 61.19 | 63.12 | 63.12 | - |
10 Jul 2023 | 59.10 | 60.47 | 59.10 | 60.47 | 60.47 | - |
07 Jul 2023 | 59.09 | 59.66 | 59.09 | 59.66 | 59.66 | - |
06 Jul 2023 | 61.70 | 61.98 | 61.70 | 61.98 | 61.98 | 10 |
05 Jul 2023 | 62.51 | 62.51 | 62.13 | 62.47 | 62.47 | - |
04 Jul 2023 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
03 Jul 2023 | 62.00 | 62.57 | 62.00 | 62.57 | 62.57 | 77 |
30 Jun 2023 | 62.05 | 62.05 | 61.99 | 61.99 | 61.99 | 48 |
29 Jun 2023 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
28 Jun 2023 | 61.68 | 62.20 | 61.68 | 62.20 | 62.20 | 19 |
27 Jun 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
26 Jun 2023 | 60.82 | 62.07 | 60.82 | 61.10 | 61.10 | 8 |
23 Jun 2023 | 61.12 | 61.77 | 60.88 | 61.46 | 61.46 | - |
22 Jun 2023 | 60.44 | 61.12 | 59.99 | 61.12 | 61.12 | - |
21 Jun 2023 | 64.33 | 64.33 | 61.20 | 61.20 | 61.20 | - |
20 Jun 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
19 Jun 2023 | 63.77 | 63.77 | 63.73 | 63.73 | 63.73 | 120 |
16 Jun 2023 | 63.59 | 64.40 | 63.59 | 63.64 | 63.64 | 47 |
15 Jun 2023 | 62.81 | 63.46 | 62.23 | 62.47 | 62.47 | 79 |
14 Jun 2023 | 63.48 | 63.48 | 62.84 | 62.84 | 62.84 | 16 |
13 Jun 2023 | 64.18 | 64.79 | 64.18 | 64.54 | 64.54 | 37 |
12 Jun 2023 | - | - | - | - | - | - |
09 Jun 2023 | 61.58 | 62.53 | 61.58 | 62.53 | 62.53 | 227 |
08 Jun 2023 | 61.56 | 62.04 | 61.18 | 61.18 | 61.18 | - |
07 Jun 2023 | 64.83 | 64.92 | 61.92 | 61.92 | 61.92 | 45 |
06 Jun 2023 | 63.96 | 64.92 | 63.96 | 64.92 | 64.92 | 60 |
05 Jun 2023 | 62.12 | 63.35 | 62.12 | 63.35 | 63.35 | 11 |
02 Jun 2023 | 62.91 | 63.35 | 62.55 | 62.55 | 62.55 | - |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 60.94 | 62.42 | 60.94 | 62.42 | 62.42 | 21 |
30 May 2023 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
29 May 2023 | 61.88 | 62.55 | 61.88 | 62.55 | 62.55 | 50 |
26 May 2023 | 60.15 | 63.67 | 60.15 | 62.19 | 62.19 | 680 |
25 May 2023 | 59.17 | 59.17 | 58.27 | 58.93 | 58.93 | 600 |
24 May 2023 | 60.45 | 60.45 | 58.51 | 58.51 | 58.51 | 35 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 63.86 | 65.22 | 63.86 | 65.22 | 65.22 | 1 |
19 May 2023 | 64.24 | 64.24 | 63.86 | 63.86 | 63.86 | - |
18 May 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |