Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 48.37 | 49.80 | 48.28 | 48.57 | 48.57 | 1,409,500 |
02 Oct 2023 | 50.00 | 50.38 | 48.46 | 48.87 | 48.87 | 1,945,900 |
29 Sept 2023 | 49.06 | 50.42 | 48.75 | 49.98 | 49.98 | 2,303,000 |
28 Sept 2023 | 47.98 | 48.83 | 47.94 | 48.50 | 48.50 | 1,569,600 |
27 Sept 2023 | 46.45 | 48.07 | 45.87 | 47.90 | 47.90 | 2,569,800 |
26 Sept 2023 | 46.00 | 46.70 | 45.05 | 45.96 | 45.96 | 1,652,700 |
25 Sept 2023 | 46.56 | 47.28 | 46.48 | 46.74 | 46.74 | 1,315,100 |
22 Sept 2023 | 47.12 | 47.50 | 46.29 | 46.64 | 46.64 | 1,122,400 |
21 Sept 2023 | 48.33 | 48.42 | 47.16 | 47.18 | 47.18 | 1,411,900 |
20 Sept 2023 | 49.69 | 50.05 | 48.55 | 48.61 | 48.61 | 1,122,800 |
19 Sept 2023 | 49.81 | 50.20 | 48.87 | 49.40 | 49.40 | 1,467,800 |
18 Sept 2023 | 50.07 | 50.26 | 49.75 | 49.82 | 49.82 | 1,263,300 |
15 Sept 2023 | 50.16 | 50.45 | 49.81 | 49.95 | 49.95 | 2,160,300 |
14 Sept 2023 | 50.72 | 51.07 | 49.92 | 50.39 | 50.39 | 1,485,200 |
13 Sept 2023 | 50.26 | 50.37 | 49.76 | 50.14 | 50.14 | 1,530,700 |
12 Sept 2023 | 49.97 | 50.64 | 49.75 | 50.16 | 50.16 | 931,300 |
11 Sept 2023 | 50.75 | 51.38 | 49.96 | 50.08 | 50.08 | 1,227,800 |
08 Sept 2023 | 49.99 | 50.92 | 49.58 | 50.44 | 50.44 | 2,664,200 |
07 Sept 2023 | 49.67 | 50.05 | 49.18 | 49.61 | 49.61 | 2,282,700 |
06 Sept 2023 | 50.00 | 50.87 | 49.80 | 49.98 | 49.98 | 1,860,100 |
05 Sept 2023 | 52.27 | 52.41 | 50.43 | 51.11 | 51.11 | 3,498,200 |
01 Sept 2023 | 52.52 | 53.81 | 49.91 | 51.98 | 51.98 | 8,552,000 |
31 Aug 2023 | 58.87 | 58.92 | 57.84 | 58.02 | 58.02 | 1,253,000 |
30 Aug 2023 | 58.97 | 59.37 | 58.66 | 58.88 | 58.88 | 975,900 |
29 Aug 2023 | 58.30 | 58.99 | 58.07 | 58.95 | 58.95 | 947,300 |
28 Aug 2023 | 58.26 | 59.23 | 58.10 | 58.25 | 58.25 | 840,700 |
25 Aug 2023 | 57.15 | 58.29 | 56.65 | 58.04 | 58.04 | 1,430,600 |
24 Aug 2023 | 56.09 | 57.43 | 56.09 | 56.60 | 56.60 | 880,700 |
23 Aug 2023 | 56.55 | 56.82 | 55.95 | 56.44 | 56.44 | 761,600 |
22 Aug 2023 | 56.77 | 57.03 | 56.23 | 56.32 | 56.32 | 895,600 |
21 Aug 2023 | 56.65 | 57.46 | 56.63 | 56.68 | 56.68 | 971,400 |
18 Aug 2023 | 55.55 | 56.53 | 55.38 | 56.48 | 56.48 | 1,155,500 |
17 Aug 2023 | 55.75 | 56.48 | 55.65 | 56.11 | 56.11 | 1,030,600 |
16 Aug 2023 | 55.01 | 56.09 | 55.01 | 55.24 | 55.24 | 1,132,000 |
15 Aug 2023 | 57.04 | 57.52 | 55.17 | 55.21 | 55.21 | 1,666,100 |
14 Aug 2023 | 57.68 | 58.03 | 56.68 | 58.00 | 58.00 | 1,049,800 |
11 Aug 2023 | 58.27 | 58.52 | 57.80 | 57.84 | 57.84 | 889,800 |
10 Aug 2023 | 58.83 | 59.26 | 58.16 | 58.41 | 58.41 | 1,302,900 |
09 Aug 2023 | 58.96 | 59.95 | 58.49 | 58.54 | 58.54 | 1,711,100 |
09 Aug 2023 | 0.2 Dividend | |||||
08 Aug 2023 | 57.75 | 59.02 | 57.41 | 58.95 | 58.75 | 1,288,200 |
07 Aug 2023 | 58.96 | 59.20 | 58.48 | 58.76 | 58.56 | 1,292,700 |
04 Aug 2023 | 59.00 | 59.57 | 58.18 | 58.72 | 58.52 | 1,818,000 |
03 Aug 2023 | 57.49 | 59.26 | 56.69 | 58.88 | 58.68 | 2,042,300 |
02 Aug 2023 | 57.20 | 58.51 | 56.94 | 58.18 | 57.98 | 1,755,400 |
01 Aug 2023 | 57.05 | 58.05 | 56.82 | 57.86 | 57.66 | 2,061,800 |
31 Jul 2023 | 57.71 | 57.95 | 56.96 | 57.68 | 57.48 | 2,365,100 |
28 Jul 2023 | 56.59 | 58.92 | 56.20 | 57.98 | 57.78 | 2,937,500 |
27 Jul 2023 | 55.75 | 57.07 | 55.41 | 55.73 | 55.54 | 3,945,400 |
26 Jul 2023 | 56.37 | 56.92 | 55.25 | 55.53 | 55.34 | 1,247,100 |
25 Jul 2023 | 54.92 | 56.65 | 54.46 | 56.61 | 56.42 | 1,559,300 |
24 Jul 2023 | 55.88 | 56.09 | 53.76 | 54.15 | 53.97 | 1,455,600 |
21 Jul 2023 | 55.11 | 56.18 | 54.30 | 55.86 | 55.67 | 2,121,500 |
20 Jul 2023 | 55.11 | 55.47 | 54.60 | 55.32 | 55.13 | 2,124,600 |
19 Jul 2023 | 54.50 | 54.87 | 54.03 | 54.78 | 54.59 | 1,243,600 |
18 Jul 2023 | 53.24 | 54.51 | 53.24 | 54.29 | 54.11 | 1,047,000 |
17 Jul 2023 | 53.71 | 53.71 | 52.86 | 53.24 | 53.06 | 979,700 |
14 Jul 2023 | 55.94 | 56.00 | 53.93 | 54.07 | 53.89 | 976,100 |
13 Jul 2023 | 55.82 | 56.08 | 55.46 | 55.86 | 55.67 | 1,340,600 |
12 Jul 2023 | 53.50 | 56.06 | 53.49 | 55.60 | 55.41 | 1,949,100 |
11 Jul 2023 | 53.10 | 53.74 | 52.75 | 53.30 | 53.12 | 930,400 |
10 Jul 2023 | 52.50 | 53.36 | 52.50 | 52.74 | 52.56 | 1,011,400 |
07 Jul 2023 | 50.99 | 53.42 | 50.90 | 52.95 | 52.77 | 1,405,200 |
06 Jul 2023 | 50.51 | 51.33 | 49.86 | 51.21 | 51.04 | 945,500 |
05 Jul 2023 | 51.83 | 52.06 | 51.09 | 51.10 | 50.93 | 947,100 |
03 Jul 2023 | 50.91 | 52.87 | 50.91 | 52.40 | 52.22 | 652,700 |
30 Jun 2023 | 52.46 | 52.46 | 51.38 | 51.39 | 51.22 | 1,422,500 |
29 Jun 2023 | 50.19 | 51.91 | 49.93 | 51.89 | 51.71 | 1,237,600 |
28 Jun 2023 | 49.46 | 50.19 | 48.86 | 50.17 | 50.00 | 888,300 |
27 Jun 2023 | 48.06 | 49.73 | 48.01 | 49.51 | 49.34 | 1,004,800 |
26 Jun 2023 | 48.25 | 49.62 | 48.20 | 49.19 | 49.02 | 1,307,400 |
23 Jun 2023 | 46.85 | 48.35 | 46.78 | 48.24 | 48.08 | 1,589,800 |
22 Jun 2023 | 47.58 | 48.33 | 47.05 | 47.67 | 47.51 | 1,661,800 |
21 Jun 2023 | 48.47 | 49.05 | 48.21 | 48.32 | 48.16 | 1,107,900 |
20 Jun 2023 | 49.30 | 50.09 | 48.45 | 48.90 | 48.73 | 3,101,300 |
16 Jun 2023 | 52.37 | 52.54 | 51.89 | 52.36 | 52.18 | 2,276,900 |
15 Jun 2023 | 51.33 | 52.61 | 51.31 | 52.42 | 52.24 | 1,202,900 |
14 Jun 2023 | 52.74 | 52.93 | 51.45 | 51.69 | 51.51 | 998,700 |
13 Jun 2023 | 52.09 | 52.91 | 51.93 | 52.29 | 52.11 | 913,800 |
12 Jun 2023 | 51.45 | 52.21 | 51.11 | 51.71 | 51.53 | 834,100 |
09 Jun 2023 | 51.57 | 51.79 | 50.95 | 51.51 | 51.34 | 1,344,600 |
08 Jun 2023 | 53.76 | 53.84 | 51.46 | 51.71 | 51.53 | 1,136,600 |
07 Jun 2023 | 51.74 | 53.69 | 51.63 | 53.68 | 53.50 | 1,033,200 |
06 Jun 2023 | 50.09 | 51.63 | 50.02 | 51.42 | 51.25 | 969,500 |
05 Jun 2023 | 51.10 | 51.50 | 50.31 | 50.44 | 50.27 | 883,200 |
02 Jun 2023 | 49.54 | 51.86 | 49.34 | 51.35 | 51.18 | 1,516,500 |
01 Jun 2023 | 47.58 | 48.63 | 47.23 | 48.37 | 48.21 | 1,412,400 |
31 May 2023 | 48.58 | 48.96 | 47.30 | 47.31 | 47.15 | 1,813,000 |
30 May 2023 | 50.07 | 50.34 | 49.05 | 49.18 | 49.01 | 1,560,500 |
26 May 2023 | 50.18 | 50.72 | 49.58 | 50.58 | 50.41 | 1,495,100 |
25 May 2023 | 52.62 | 53.03 | 49.74 | 49.84 | 49.67 | 2,460,300 |
24 May 2023 | 53.90 | 53.91 | 52.54 | 52.75 | 52.57 | 929,600 |
23 May 2023 | 54.07 | 54.69 | 53.53 | 54.03 | 53.85 | 643,100 |
22 May 2023 | 54.14 | 54.80 | 53.91 | 54.09 | 53.91 | 722,400 |
19 May 2023 | 54.72 | 55.02 | 54.08 | 54.12 | 53.94 | 986,400 |
18 May 2023 | 52.86 | 54.48 | 52.48 | 54.35 | 54.17 | 1,100,800 |
17 May 2023 | 52.00 | 53.32 | 51.70 | 52.92 | 52.74 | 1,112,300 |
16 May 2023 | 52.81 | 53.18 | 51.62 | 51.64 | 51.46 | 1,386,700 |
15 May 2023 | 52.77 | 53.15 | 52.28 | 53.07 | 52.89 | 1,182,400 |
12 May 2023 | 53.02 | 53.39 | 52.06 | 52.52 | 52.34 | 1,383,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |