Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 172 |
22 Sept 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
21 Sept 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
20 Sept 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
19 Sept 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
18 Sept 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
15 Sept 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
14 Sept 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
13 Sept 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
12 Sept 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
11 Sept 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
08 Sept 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
07 Sept 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
06 Sept 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
05 Sept 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
04 Sept 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
01 Sept 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
31 Aug 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
30 Aug 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
29 Aug 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
28 Aug 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
25 Aug 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
24 Aug 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
23 Aug 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
22 Aug 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
21 Aug 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
18 Aug 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
17 Aug 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
16 Aug 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
15 Aug 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
14 Aug 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
11 Aug 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
10 Aug 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
09 Aug 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
08 Aug 2023 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
03 Aug 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
02 Aug 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
01 Aug 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
31 Jul 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
28 Jul 2023 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
27 Jul 2023 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
26 Jul 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
25 Jul 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
24 Jul 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
21 Jul 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
20 Jul 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
19 Jul 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
18 Jul 2023 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
17 Jul 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
14 Jul 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
13 Jul 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
12 Jul 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
11 Jul 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
10 Jul 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
07 Jul 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
06 Jul 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
05 Jul 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
05 Jul 2023 | 3.5 Dividend | |||||
04 Jul 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 70.70 | - |
03 Jul 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 70.32 | - |
30 Jun 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 69.37 | - |
29 Jun 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 69.37 | - |
28 Jun 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 69.56 | - |
27 Jun 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 69.75 | - |
26 Jun 2023 | 74.00 | 74.40 | 74.00 | 74.40 | 70.89 | 172 |
23 Jun 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 70.70 | - |
22 Jun 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 70.70 | - |
21 Jun 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 70.51 | - |
20 Jun 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 70.70 | - |
19 Jun 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 70.70 | - |
16 Jun 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 71.27 | - |
15 Jun 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 71.08 | - |
14 Jun 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 71.27 | - |
13 Jun 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 71.27 | - |
12 Jun 2023 | - | - | - | - | - | - |
09 Jun 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 71.27 | - |
08 Jun 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 70.89 | - |
07 Jun 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 70.89 | - |
06 Jun 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 70.32 | - |
05 Jun 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 70.32 | - |
02 Jun 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 69.94 | - |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 70.89 | - |
30 May 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 72.03 | - |
29 May 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 71.08 | - |
26 May 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 69.37 | - |
25 May 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 68.41 | - |
24 May 2023 | 73.40 | 73.40 | 70.80 | 70.80 | 67.46 | 35 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 75.46 | - |
19 May 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 75.46 | - |
18 May 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 76.23 | - |
17 May 2023 | 80.80 | 80.80 | 80.80 | 80.80 | 76.99 | - |
16 May 2023 | 82.20 | 82.20 | 82.20 | 82.20 | 78.32 | - |
15 May 2023 | 81.80 | 81.80 | 81.80 | 81.80 | 77.94 | - |
12 May 2023 | 81.80 | 81.80 | 81.80 | 81.80 | 77.94 | - |
11 May 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 77.56 | - |
10 May 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 76.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |