Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2023 | 56.00 | 56.05 | 55.04 | 55.70 | 55.70 | 3,085,400 |
26 Sept 2023 | 55.50 | 55.79 | 54.94 | 55.00 | 55.00 | 2,261,900 |
25 Sept 2023 | 55.67 | 56.17 | 55.07 | 56.12 | 56.12 | 2,831,100 |
22 Sept 2023 | 57.49 | 57.51 | 56.72 | 56.75 | 56.75 | 2,721,600 |
21 Sept 2023 | 56.11 | 56.19 | 55.62 | 55.67 | 55.67 | 2,406,000 |
20 Sept 2023 | 57.91 | 58.50 | 57.46 | 57.47 | 57.47 | 1,794,200 |
19 Sept 2023 | 58.21 | 58.55 | 57.61 | 57.84 | 57.84 | 1,929,200 |
18 Sept 2023 | 58.67 | 58.67 | 58.13 | 58.25 | 58.25 | 1,980,100 |
15 Sept 2023 | 59.25 | 59.30 | 58.43 | 58.45 | 58.45 | 3,046,100 |
14 Sept 2023 | 58.56 | 58.86 | 58.29 | 58.40 | 58.40 | 4,115,300 |
13 Sept 2023 | 56.37 | 56.54 | 56.01 | 56.16 | 56.16 | 1,919,300 |
12 Sept 2023 | 56.65 | 56.97 | 56.37 | 56.49 | 56.49 | 1,853,800 |
11 Sept 2023 | 56.92 | 57.14 | 56.45 | 56.51 | 56.51 | 2,391,300 |
08 Sept 2023 | 55.01 | 55.36 | 54.85 | 54.99 | 54.99 | 1,970,500 |
07 Sept 2023 | 55.68 | 55.99 | 55.19 | 55.40 | 55.40 | 2,600,800 |
07 Sept 2023 | 1.6 Dividend | |||||
06 Sept 2023 | 58.57 | 58.73 | 57.92 | 58.50 | 56.90 | 2,507,000 |
05 Sept 2023 | 58.93 | 59.19 | 58.50 | 58.50 | 56.90 | 2,069,800 |
01 Sept 2023 | 58.41 | 58.98 | 58.10 | 58.26 | 56.67 | 2,299,000 |
31 Aug 2023 | 57.98 | 58.06 | 57.42 | 57.49 | 55.92 | 2,152,300 |
30 Aug 2023 | 57.89 | 58.00 | 57.50 | 57.75 | 56.17 | 2,537,900 |
29 Aug 2023 | 56.36 | 57.30 | 56.18 | 57.29 | 55.72 | 2,769,200 |
28 Aug 2023 | 56.05 | 56.49 | 55.76 | 56.07 | 54.54 | 2,819,100 |
25 Aug 2023 | 55.67 | 55.72 | 54.73 | 55.21 | 53.70 | 3,110,500 |
24 Aug 2023 | 55.35 | 55.81 | 55.12 | 55.37 | 53.86 | 2,824,100 |
23 Aug 2023 | 56.53 | 57.08 | 56.29 | 56.98 | 55.42 | 3,254,600 |
22 Aug 2023 | 56.35 | 56.50 | 54.89 | 55.36 | 53.85 | 4,307,200 |
21 Aug 2023 | 56.07 | 56.37 | 55.90 | 56.24 | 54.70 | 2,390,700 |
18 Aug 2023 | 55.73 | 55.96 | 55.43 | 55.80 | 54.27 | 2,582,900 |
17 Aug 2023 | 56.94 | 57.07 | 55.99 | 56.23 | 54.69 | 3,994,400 |
16 Aug 2023 | 55.82 | 56.36 | 55.54 | 55.62 | 54.10 | 3,492,500 |
15 Aug 2023 | 57.50 | 57.50 | 56.52 | 56.66 | 55.11 | 2,639,300 |
14 Aug 2023 | 57.55 | 58.02 | 57.04 | 57.84 | 56.26 | 2,732,300 |
11 Aug 2023 | 59.02 | 59.19 | 58.75 | 58.96 | 57.35 | 1,946,600 |
10 Aug 2023 | 60.08 | 60.42 | 59.22 | 59.32 | 57.70 | 1,970,600 |
09 Aug 2023 | 59.85 | 60.05 | 59.42 | 59.50 | 57.87 | 1,622,300 |
08 Aug 2023 | 58.63 | 59.49 | 58.22 | 59.43 | 57.80 | 1,781,500 |
07 Aug 2023 | 60.01 | 60.05 | 59.35 | 59.94 | 58.30 | 1,561,400 |
04 Aug 2023 | 59.76 | 60.65 | 59.76 | 59.89 | 58.25 | 2,327,900 |
03 Aug 2023 | 59.42 | 60.19 | 59.22 | 59.83 | 58.19 | 2,652,400 |
02 Aug 2023 | 60.01 | 60.41 | 59.44 | 59.68 | 58.05 | 2,264,100 |
01 Aug 2023 | 61.45 | 61.60 | 60.88 | 60.95 | 59.28 | 2,272,700 |
31 Jul 2023 | 62.02 | 62.66 | 61.97 | 62.65 | 60.94 | 1,857,100 |
28 Jul 2023 | 61.90 | 61.98 | 61.29 | 61.33 | 59.65 | 2,122,900 |
27 Jul 2023 | 62.91 | 63.07 | 61.95 | 62.04 | 60.34 | 2,678,100 |
26 Jul 2023 | 63.26 | 63.56 | 62.69 | 63.12 | 61.39 | 2,543,000 |
25 Jul 2023 | 63.44 | 64.48 | 63.03 | 64.19 | 62.43 | 4,460,700 |
24 Jul 2023 | 60.42 | 61.91 | 60.35 | 61.49 | 59.81 | 2,775,400 |
21 Jul 2023 | 60.98 | 61.03 | 60.39 | 60.74 | 59.08 | 1,538,700 |
20 Jul 2023 | 61.44 | 61.59 | 60.81 | 60.87 | 59.21 | 2,689,700 |
19 Jul 2023 | 60.50 | 60.84 | 60.33 | 60.60 | 58.94 | 1,717,300 |
18 Jul 2023 | 61.07 | 61.46 | 60.87 | 61.29 | 59.61 | 1,874,600 |
17 Jul 2023 | 60.80 | 61.16 | 60.56 | 61.11 | 59.44 | 2,465,700 |
14 Jul 2023 | 62.82 | 62.90 | 61.97 | 62.10 | 60.40 | 2,484,400 |
13 Jul 2023 | 61.84 | 62.48 | 61.69 | 62.33 | 60.63 | 2,678,100 |
12 Jul 2023 | 60.29 | 60.99 | 60.27 | 60.70 | 59.04 | 2,993,100 |
11 Jul 2023 | 58.11 | 58.78 | 57.97 | 58.76 | 57.15 | 2,504,200 |
10 Jul 2023 | 56.98 | 57.71 | 56.93 | 57.47 | 55.90 | 2,240,100 |
07 Jul 2023 | 57.44 | 58.40 | 57.36 | 58.03 | 56.44 | 2,145,000 |
06 Jul 2023 | 58.27 | 58.37 | 57.28 | 57.80 | 56.22 | 3,042,100 |
05 Jul 2023 | 60.23 | 60.27 | 59.41 | 59.42 | 57.79 | 2,192,800 |
03 Jul 2023 | 60.55 | 60.91 | 60.33 | 60.79 | 59.13 | 1,439,500 |
30 Jun 2023 | 59.86 | 59.89 | 59.46 | 59.67 | 58.04 | 2,233,600 |
29 Jun 2023 | 59.13 | 59.83 | 59.01 | 59.77 | 58.14 | 2,479,000 |
28 Jun 2023 | 59.48 | 59.65 | 59.10 | 59.38 | 57.76 | 2,926,600 |
27 Jun 2023 | 60.02 | 60.51 | 59.73 | 60.45 | 58.80 | 1,976,000 |
26 Jun 2023 | 59.16 | 59.66 | 59.09 | 59.55 | 57.92 | 2,172,600 |
23 Jun 2023 | 59.19 | 59.47 | 58.71 | 59.31 | 57.69 | 2,854,500 |
22 Jun 2023 | 60.80 | 61.22 | 60.73 | 60.90 | 59.23 | 2,647,700 |
21 Jun 2023 | 61.36 | 62.14 | 61.20 | 61.94 | 60.25 | 3,155,200 |
20 Jun 2023 | 62.55 | 62.70 | 61.91 | 62.36 | 60.65 | 2,720,100 |
16 Jun 2023 | 63.96 | 64.08 | 63.12 | 63.17 | 61.44 | 2,867,200 |
15 Jun 2023 | 62.75 | 64.17 | 62.75 | 63.98 | 62.23 | 3,096,800 |
14 Jun 2023 | 63.35 | 63.38 | 62.28 | 62.73 | 61.01 | 3,445,500 |
13 Jun 2023 | 61.29 | 61.49 | 61.08 | 61.42 | 59.74 | 3,922,300 |
12 Jun 2023 | 59.49 | 59.58 | 58.94 | 59.52 | 57.89 | 2,153,800 |
09 Jun 2023 | 60.18 | 60.28 | 59.65 | 59.66 | 58.03 | 1,617,800 |
08 Jun 2023 | 59.76 | 60.06 | 59.38 | 60.01 | 58.37 | 2,704,600 |
07 Jun 2023 | 58.82 | 59.36 | 58.70 | 58.73 | 57.12 | 2,395,300 |
06 Jun 2023 | 58.20 | 58.78 | 58.07 | 58.77 | 57.16 | 2,554,600 |
05 Jun 2023 | 58.11 | 58.45 | 57.62 | 57.87 | 56.29 | 2,356,700 |
02 Jun 2023 | 58.41 | 58.88 | 58.13 | 58.72 | 57.11 | 4,387,400 |
01 Jun 2023 | 55.44 | 56.61 | 55.24 | 56.39 | 54.85 | 3,518,000 |
31 May 2023 | 54.96 | 55.17 | 54.64 | 54.90 | 53.40 | 3,779,500 |
30 May 2023 | 56.46 | 56.50 | 55.53 | 55.82 | 54.29 | 2,452,200 |
26 May 2023 | 56.64 | 56.85 | 56.33 | 56.67 | 55.12 | 2,427,500 |
25 May 2023 | 55.15 | 55.20 | 54.41 | 55.03 | 53.52 | 3,398,800 |
24 May 2023 | 56.04 | 56.24 | 55.28 | 55.41 | 53.89 | 3,681,900 |
23 May 2023 | 57.84 | 58.00 | 57.49 | 57.74 | 56.16 | 2,824,000 |
22 May 2023 | 58.27 | 58.82 | 58.14 | 58.62 | 57.02 | 2,111,000 |
19 May 2023 | 58.86 | 58.92 | 58.30 | 58.53 | 56.93 | 1,749,400 |
18 May 2023 | 58.25 | 58.57 | 57.68 | 58.49 | 56.89 | 2,086,200 |
17 May 2023 | 59.16 | 59.42 | 58.70 | 59.14 | 57.52 | 2,456,900 |
16 May 2023 | 58.69 | 59.12 | 58.07 | 58.13 | 56.54 | 2,148,200 |
15 May 2023 | 58.87 | 59.69 | 58.85 | 59.48 | 57.85 | 2,763,900 |
12 May 2023 | 58.13 | 58.73 | 58.04 | 58.31 | 56.72 | 2,182,100 |
11 May 2023 | 57.56 | 57.87 | 57.12 | 57.67 | 56.09 | 3,606,300 |
10 May 2023 | 60.60 | 60.66 | 58.96 | 59.65 | 58.02 | 3,551,400 |
09 May 2023 | 60.13 | 60.74 | 59.91 | 60.48 | 58.83 | 2,126,000 |
08 May 2023 | 61.45 | 61.68 | 60.77 | 60.87 | 59.21 | 2,461,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |