Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Sept 2023 | 76.06 | 78.20 | 76.06 | 77.72 | 77.72 | 15,426 |
21 Sept 2023 | 75.47 | 78.17 | 75.02 | 76.72 | 76.72 | 21,100 |
20 Sept 2023 | 77.37 | 77.98 | 75.00 | 76.00 | 76.00 | 60,700 |
19 Sept 2023 | 78.47 | 78.93 | 76.67 | 77.97 | 77.97 | 35,500 |
18 Sept 2023 | 74.61 | 78.85 | 73.81 | 78.67 | 78.67 | 58,500 |
15 Sept 2023 | 76.46 | 76.50 | 74.60 | 74.65 | 74.65 | 64,900 |
14 Sept 2023 | 70.00 | 76.88 | 69.15 | 76.18 | 76.18 | 81,700 |
13 Sept 2023 | 65.01 | 69.69 | 64.45 | 69.69 | 69.69 | 54,100 |
12 Sept 2023 | 65.00 | 65.80 | 64.45 | 65.14 | 65.14 | 65,100 |
11 Sept 2023 | 64.86 | 65.56 | 64.25 | 64.35 | 64.35 | 20,900 |
08 Sept 2023 | 64.75 | 65.06 | 64.47 | 64.61 | 64.61 | 19,600 |
07 Sept 2023 | 64.82 | 65.68 | 64.50 | 64.75 | 64.75 | 20,800 |
06 Sept 2023 | 65.00 | 65.35 | 64.52 | 64.80 | 64.80 | 32,900 |
05 Sept 2023 | 66.05 | 66.99 | 64.72 | 65.20 | 65.20 | 29,900 |
01 Sept 2023 | 65.21 | 67.98 | 65.21 | 66.16 | 66.16 | 45,800 |
31 Aug 2023 | 64.71 | 65.82 | 64.30 | 64.43 | 64.43 | 17,400 |
30 Aug 2023 | 64.90 | 67.00 | 64.50 | 64.76 | 64.76 | 46,800 |
29 Aug 2023 | 64.93 | 66.18 | 64.28 | 64.77 | 64.77 | 14,300 |
28 Aug 2023 | 64.84 | 66.76 | 64.56 | 64.66 | 64.66 | 29,100 |
25 Aug 2023 | 64.45 | 65.93 | 64.04 | 64.35 | 64.35 | 20,000 |
24 Aug 2023 | 64.90 | 67.00 | 64.13 | 64.76 | 64.76 | 10,500 |
23 Aug 2023 | 67.13 | 68.80 | 64.86 | 65.52 | 65.52 | 75,600 |
22 Aug 2023 | 66.40 | 67.72 | 65.79 | 66.32 | 66.32 | 13,200 |
21 Aug 2023 | 66.49 | 68.57 | 65.52 | 66.45 | 66.45 | 21,000 |
18 Aug 2023 | 65.50 | 67.19 | 64.93 | 65.90 | 65.90 | 367,100 |
17 Aug 2023 | 65.94 | 67.89 | 65.31 | 65.41 | 65.41 | 20,700 |
16 Aug 2023 | 65.50 | 65.86 | 64.63 | 64.98 | 64.98 | 8,900 |
15 Aug 2023 | 65.49 | 66.49 | 64.79 | 64.98 | 64.98 | 11,800 |
15 Aug 2023 | 0.75 Dividend | |||||
14 Aug 2023 | 66.22 | 67.94 | 64.78 | 65.99 | 65.24 | 26,800 |
11 Aug 2023 | 64.99 | 66.30 | 64.99 | 65.52 | 64.78 | 3,600 |
10 Aug 2023 | 68.00 | 68.00 | 64.67 | 65.54 | 64.80 | 20,700 |
09 Aug 2023 | 67.54 | 69.40 | 66.00 | 67.32 | 66.55 | 28,200 |
08 Aug 2023 | 68.38 | 68.59 | 67.05 | 68.21 | 67.43 | 27,100 |
07 Aug 2023 | 68.35 | 69.40 | 66.58 | 67.93 | 67.16 | 30,700 |
04 Aug 2023 | 61.02 | 68.46 | 61.02 | 68.00 | 67.23 | 64,500 |
03 Aug 2023 | 64.99 | 64.99 | 62.39 | 63.50 | 62.78 | 37,500 |
02 Aug 2023 | 62.66 | 64.88 | 62.66 | 63.97 | 63.24 | 21,400 |
01 Aug 2023 | 63.19 | 64.19 | 62.01 | 63.50 | 62.78 | 17,200 |
31 Jul 2023 | 61.59 | 63.40 | 61.01 | 63.40 | 62.68 | 15,100 |
28 Jul 2023 | 61.35 | 62.29 | 59.78 | 62.22 | 61.51 | 6,700 |
27 Jul 2023 | 62.51 | 63.54 | 61.35 | 61.35 | 60.65 | 9,100 |
26 Jul 2023 | 59.89 | 62.20 | 59.79 | 62.20 | 61.49 | 18,200 |
25 Jul 2023 | 58.90 | 59.82 | 58.85 | 59.68 | 59.00 | 5,900 |
24 Jul 2023 | 57.36 | 59.48 | 57.36 | 58.46 | 57.80 | 20,300 |
21 Jul 2023 | 58.25 | 58.42 | 56.60 | 57.56 | 56.91 | 12,000 |
20 Jul 2023 | 57.51 | 58.63 | 56.36 | 58.39 | 57.73 | 15,100 |
19 Jul 2023 | 56.00 | 58.45 | 55.01 | 55.82 | 55.19 | 26,400 |
18 Jul 2023 | 53.37 | 56.43 | 53.37 | 55.35 | 54.72 | 29,100 |
17 Jul 2023 | 53.57 | 55.01 | 52.99 | 53.41 | 52.80 | 13,300 |
14 Jul 2023 | 55.46 | 55.46 | 53.34 | 53.57 | 52.96 | 28,700 |
13 Jul 2023 | 53.07 | 55.18 | 53.07 | 54.74 | 54.12 | 31,300 |
12 Jul 2023 | 52.50 | 54.48 | 52.50 | 53.07 | 52.47 | 11,200 |
11 Jul 2023 | 53.00 | 53.52 | 52.33 | 52.33 | 51.74 | 7,000 |
10 Jul 2023 | 54.58 | 54.58 | 52.36 | 52.36 | 51.76 | 18,900 |
07 Jul 2023 | 53.20 | 54.43 | 53.13 | 54.25 | 53.63 | 3,000 |
06 Jul 2023 | 53.22 | 54.06 | 52.10 | 53.20 | 52.60 | 7,100 |
05 Jul 2023 | 52.73 | 53.41 | 52.10 | 53.23 | 52.63 | 11,100 |
03 Jul 2023 | 52.61 | 54.88 | 52.13 | 52.73 | 52.13 | 17,000 |
30 Jun 2023 | 52.13 | 53.50 | 51.00 | 52.74 | 52.14 | 15,100 |
29 Jun 2023 | 50.83 | 52.87 | 50.25 | 52.43 | 51.83 | 12,000 |
28 Jun 2023 | 49.88 | 50.50 | 49.70 | 50.14 | 49.57 | 15,100 |
27 Jun 2023 | 50.88 | 51.39 | 49.51 | 49.82 | 49.25 | 29,500 |
26 Jun 2023 | 50.20 | 51.31 | 50.20 | 50.92 | 50.34 | 14,900 |
23 Jun 2023 | 50.25 | 50.45 | 49.33 | 50.11 | 49.54 | 14,400 |
22 Jun 2023 | 49.18 | 50.25 | 49.18 | 50.25 | 49.68 | 6,700 |
21 Jun 2023 | 48.47 | 49.88 | 48.47 | 49.59 | 49.03 | 7,100 |
20 Jun 2023 | 47.96 | 49.20 | 47.85 | 48.66 | 48.11 | 9,400 |
16 Jun 2023 | 49.49 | 49.95 | 47.01 | 47.99 | 47.44 | 101,300 |
15 Jun 2023 | 50.05 | 50.45 | 49.66 | 49.91 | 49.34 | 12,600 |
14 Jun 2023 | 49.74 | 50.70 | 49.10 | 49.75 | 49.18 | 14,800 |
13 Jun 2023 | 48.88 | 50.34 | 48.88 | 49.98 | 49.41 | 20,300 |
12 Jun 2023 | 48.50 | 49.48 | 48.50 | 49.24 | 48.68 | 33,600 |
09 Jun 2023 | 47.96 | 48.91 | 47.96 | 48.30 | 47.75 | 10,300 |
08 Jun 2023 | 48.50 | 48.98 | 47.96 | 47.96 | 47.41 | 21,800 |
07 Jun 2023 | 47.59 | 48.84 | 47.10 | 48.54 | 47.99 | 22,400 |
06 Jun 2023 | 46.19 | 48.21 | 46.19 | 47.53 | 46.99 | 20,900 |
05 Jun 2023 | 46.20 | 47.06 | 46.20 | 46.70 | 46.17 | 4,600 |
02 Jun 2023 | 46.84 | 47.64 | 45.91 | 46.20 | 45.67 | 15,700 |
01 Jun 2023 | 44.76 | 47.03 | 44.76 | 46.50 | 45.97 | 21,100 |
31 May 2023 | 45.94 | 46.52 | 44.68 | 45.07 | 44.56 | 19,600 |
30 May 2023 | 48.03 | 48.40 | 45.74 | 46.43 | 45.90 | 26,800 |
26 May 2023 | 48.25 | 48.47 | 47.59 | 48.03 | 47.48 | 6,000 |
25 May 2023 | 47.56 | 49.61 | 47.56 | 48.47 | 47.92 | 23,400 |
24 May 2023 | 47.74 | 48.77 | 47.52 | 48.22 | 47.67 | 11,100 |
23 May 2023 | 49.50 | 49.69 | 47.02 | 48.00 | 47.45 | 40,700 |
22 May 2023 | 49.32 | 50.40 | 48.88 | 49.09 | 48.53 | 15,600 |
19 May 2023 | 50.00 | 50.00 | 49.19 | 49.55 | 48.99 | 16,800 |
18 May 2023 | 49.51 | 50.40 | 49.00 | 50.32 | 49.75 | 22,100 |
17 May 2023 | 49.45 | 51.54 | 49.07 | 49.49 | 48.93 | 13,100 |
16 May 2023 | 51.03 | 51.95 | 49.55 | 49.60 | 49.04 | 39,600 |
15 May 2023 | 50.78 | 51.94 | 50.42 | 51.03 | 50.45 | 6,500 |
15 May 2023 | 0.75 Dividend | |||||
12 May 2023 | 51.19 | 52.27 | 50.72 | 51.41 | 50.08 | 19,500 |
11 May 2023 | 50.38 | 51.44 | 49.99 | 50.65 | 49.34 | 9,400 |
10 May 2023 | 49.97 | 51.26 | 49.49 | 50.97 | 49.66 | 28,800 |
09 May 2023 | 49.49 | 50.22 | 49.49 | 49.52 | 48.24 | 10,100 |
08 May 2023 | 50.39 | 50.81 | 49.51 | 49.67 | 48.39 | 17,600 |
05 May 2023 | 49.30 | 50.89 | 48.97 | 50.39 | 49.09 | 22,900 |
04 May 2023 | 49.00 | 50.00 | 47.28 | 49.49 | 48.21 | 33,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |