Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 55.00 | 55.43 | 54.01 | 54.13 | 54.13 | 7,998,500 |
28 Sept 2023 | 52.26 | 54.73 | 52.19 | 54.00 | 54.00 | 10,187,800 |
27 Sept 2023 | 52.11 | 53.08 | 51.56 | 52.55 | 52.55 | 7,647,900 |
26 Sept 2023 | 51.94 | 52.46 | 51.44 | 51.71 | 51.71 | 7,038,300 |
25 Sept 2023 | 52.02 | 52.81 | 51.67 | 52.63 | 52.63 | 6,441,700 |
22 Sept 2023 | 52.30 | 53.38 | 52.04 | 52.30 | 52.30 | 8,548,500 |
21 Sept 2023 | 54.31 | 55.46 | 51.79 | 51.84 | 51.84 | 18,074,600 |
20 Sept 2023 | 54.27 | 54.74 | 52.92 | 52.94 | 52.94 | 5,934,600 |
19 Sept 2023 | 54.57 | 54.59 | 53.37 | 54.09 | 54.09 | 6,518,400 |
18 Sept 2023 | 53.87 | 55.07 | 53.73 | 54.78 | 54.78 | 7,076,900 |
15 Sept 2023 | 55.52 | 55.71 | 54.16 | 54.49 | 54.49 | 14,009,000 |
14 Sept 2023 | 56.45 | 56.46 | 55.36 | 55.84 | 55.84 | 7,864,800 |
13 Sept 2023 | 55.71 | 56.47 | 55.34 | 55.60 | 55.60 | 6,328,200 |
12 Sept 2023 | 55.83 | 57.03 | 55.60 | 55.65 | 55.65 | 5,571,400 |
11 Sept 2023 | 56.82 | 56.82 | 54.77 | 56.32 | 56.32 | 8,430,000 |
08 Sept 2023 | 56.30 | 56.75 | 55.40 | 55.74 | 55.74 | 9,415,900 |
07 Sept 2023 | 55.24 | 57.04 | 54.58 | 56.58 | 56.58 | 10,635,000 |
06 Sept 2023 | 57.70 | 58.23 | 56.56 | 56.71 | 56.71 | 10,960,400 |
05 Sept 2023 | 57.75 | 58.42 | 57.28 | 57.89 | 57.89 | 5,623,600 |
01 Sept 2023 | 58.94 | 59.29 | 57.43 | 57.95 | 57.95 | 7,636,500 |
31 Aug 2023 | 57.34 | 58.65 | 57.34 | 58.25 | 58.25 | 10,331,900 |
30 Aug 2023 | 56.12 | 57.94 | 55.85 | 57.34 | 57.34 | 11,605,600 |
29 Aug 2023 | 54.87 | 56.45 | 54.63 | 56.12 | 56.12 | 10,356,500 |
28 Aug 2023 | 53.79 | 55.26 | 53.56 | 55.17 | 55.17 | 13,560,400 |
25 Aug 2023 | 54.47 | 55.09 | 52.25 | 53.50 | 53.50 | 32,505,500 |
24 Aug 2023 | 63.97 | 64.23 | 56.94 | 57.29 | 57.29 | 27,361,400 |
23 Aug 2023 | 59.40 | 61.77 | 59.15 | 61.50 | 61.50 | 13,460,600 |
22 Aug 2023 | 60.85 | 61.70 | 59.36 | 59.59 | 59.59 | 13,608,900 |
21 Aug 2023 | 57.85 | 60.15 | 57.78 | 60.03 | 60.03 | 12,100,000 |
18 Aug 2023 | 57.60 | 57.87 | 56.62 | 57.59 | 57.59 | 12,325,400 |
17 Aug 2023 | 57.87 | 58.11 | 56.93 | 57.56 | 57.56 | 10,816,700 |
16 Aug 2023 | 59.01 | 59.01 | 57.25 | 57.37 | 57.37 | 11,453,300 |
15 Aug 2023 | 59.36 | 59.98 | 58.75 | 59.12 | 59.12 | 8,371,700 |
14 Aug 2023 | 56.61 | 59.73 | 56.39 | 59.57 | 59.57 | 14,179,000 |
11 Aug 2023 | 58.10 | 58.19 | 56.70 | 57.09 | 57.09 | 9,950,200 |
10 Aug 2023 | 60.12 | 61.05 | 58.19 | 58.93 | 58.93 | 9,706,500 |
09 Aug 2023 | 61.82 | 62.10 | 59.67 | 59.94 | 59.94 | 9,272,600 |
08 Aug 2023 | 62.41 | 62.43 | 60.79 | 61.96 | 61.96 | 9,182,600 |
07 Aug 2023 | 63.22 | 63.60 | 62.44 | 63.55 | 63.55 | 4,769,000 |
04 Aug 2023 | 62.24 | 63.80 | 61.64 | 62.69 | 62.69 | 7,625,800 |
03 Aug 2023 | 61.44 | 63.00 | 61.19 | 62.35 | 62.35 | 9,047,400 |
02 Aug 2023 | 64.90 | 65.00 | 60.98 | 62.11 | 62.11 | 13,743,500 |
01 Aug 2023 | 64.87 | 66.29 | 64.23 | 65.93 | 65.93 | 6,941,300 |
31 Jul 2023 | 65.24 | 66.26 | 64.69 | 65.13 | 65.13 | 7,391,800 |
28 Jul 2023 | 65.40 | 65.41 | 64.25 | 64.91 | 64.91 | 7,097,900 |
27 Jul 2023 | 65.35 | 66.24 | 63.30 | 63.89 | 63.89 | 10,780,200 |
26 Jul 2023 | 63.12 | 64.14 | 62.28 | 63.71 | 63.71 | 9,094,000 |
25 Jul 2023 | 63.34 | 64.70 | 63.23 | 63.90 | 63.90 | 6,994,900 |
24 Jul 2023 | 63.69 | 63.78 | 62.46 | 63.11 | 63.11 | 5,605,300 |
21 Jul 2023 | 64.13 | 64.67 | 63.19 | 63.41 | 63.41 | 19,044,400 |
20 Jul 2023 | 64.66 | 65.03 | 62.80 | 63.22 | 63.22 | 12,700,300 |
19 Jul 2023 | 66.00 | 66.81 | 64.86 | 65.63 | 65.63 | 10,606,800 |
18 Jul 2023 | 65.40 | 66.05 | 64.20 | 65.76 | 65.76 | 9,881,000 |
17 Jul 2023 | 63.56 | 64.94 | 63.00 | 64.56 | 64.56 | 8,586,100 |
14 Jul 2023 | 64.50 | 65.12 | 63.18 | 63.45 | 63.45 | 11,405,900 |
13 Jul 2023 | 63.85 | 65.49 | 63.06 | 65.37 | 65.37 | 12,938,400 |
12 Jul 2023 | 63.12 | 63.69 | 61.94 | 62.88 | 62.88 | 11,423,600 |
11 Jul 2023 | 61.73 | 62.21 | 60.45 | 62.15 | 62.15 | 12,004,500 |
10 Jul 2023 | 58.87 | 60.50 | 58.83 | 60.29 | 60.29 | 10,124,900 |
07 Jul 2023 | 59.91 | 60.26 | 58.98 | 59.15 | 59.15 | 9,504,300 |
06 Jul 2023 | 58.61 | 58.97 | 57.43 | 58.82 | 58.82 | 10,174,700 |
06 Jul 2023 | 0.06 Dividend | |||||
05 Jul 2023 | 60.76 | 61.20 | 59.78 | 59.81 | 59.75 | 7,279,700 |
03 Jul 2023 | 60.32 | 61.38 | 60.32 | 61.35 | 61.29 | 5,699,800 |
30 Jun 2023 | 59.30 | 60.11 | 59.16 | 59.78 | 59.72 | 9,058,500 |
29 Jun 2023 | 60.43 | 60.43 | 58.12 | 58.37 | 58.31 | 14,868,400 |
28 Jun 2023 | 58.57 | 61.46 | 58.57 | 60.07 | 60.01 | 10,114,600 |
27 Jun 2023 | 57.91 | 60.77 | 57.77 | 60.59 | 60.53 | 12,291,600 |
26 Jun 2023 | 58.08 | 59.14 | 57.68 | 57.75 | 57.69 | 10,316,000 |
23 Jun 2023 | 57.81 | 58.26 | 56.59 | 57.82 | 57.76 | 24,351,600 |
22 Jun 2023 | 58.18 | 59.75 | 58.03 | 59.12 | 59.06 | 9,138,100 |
21 Jun 2023 | 60.62 | 60.93 | 58.72 | 58.85 | 58.79 | 10,386,300 |
20 Jun 2023 | 60.71 | 62.00 | 60.34 | 60.83 | 60.77 | 10,631,700 |
16 Jun 2023 | 62.81 | 63.07 | 60.81 | 61.12 | 61.06 | 17,825,600 |
15 Jun 2023 | 62.18 | 62.82 | 61.55 | 62.03 | 61.97 | 11,443,900 |
14 Jun 2023 | 62.78 | 63.03 | 60.89 | 62.96 | 62.90 | 13,383,900 |
13 Jun 2023 | 63.32 | 63.43 | 61.81 | 63.05 | 62.99 | 12,424,300 |
12 Jun 2023 | 60.88 | 62.29 | 60.86 | 62.05 | 61.99 | 15,907,700 |
09 Jun 2023 | 60.86 | 62.03 | 59.57 | 60.01 | 59.95 | 14,404,400 |
08 Jun 2023 | 59.21 | 60.36 | 58.36 | 59.72 | 59.66 | 12,172,600 |
07 Jun 2023 | 62.26 | 63.64 | 59.11 | 59.33 | 59.27 | 23,824,500 |
06 Jun 2023 | 58.10 | 60.31 | 58.04 | 59.14 | 59.08 | 16,472,000 |
05 Jun 2023 | 59.58 | 59.60 | 57.26 | 58.03 | 57.97 | 15,900,500 |
02 Jun 2023 | 62.22 | 62.48 | 59.13 | 60.18 | 60.12 | 18,012,300 |
01 Jun 2023 | 59.39 | 62.10 | 58.61 | 61.10 | 61.04 | 24,980,300 |
31 May 2023 | 61.80 | 63.10 | 58.33 | 58.49 | 58.43 | 37,896,700 |
30 May 2023 | 67.49 | 67.99 | 61.31 | 63.40 | 63.34 | 51,926,500 |
26 May 2023 | 58.67 | 65.75 | 58.58 | 65.51 | 65.44 | 94,307,300 |
25 May 2023 | 49.00 | 49.73 | 46.70 | 49.47 | 49.42 | 37,900,300 |
24 May 2023 | 45.50 | 46.08 | 45.00 | 45.98 | 45.93 | 13,802,400 |
23 May 2023 | 45.73 | 47.30 | 45.73 | 46.59 | 46.54 | 12,710,600 |
22 May 2023 | 45.04 | 46.64 | 45.01 | 46.44 | 46.39 | 9,368,300 |
19 May 2023 | 44.93 | 45.51 | 44.70 | 45.46 | 45.41 | 11,051,700 |
18 May 2023 | 43.52 | 45.07 | 43.51 | 44.74 | 44.70 | 17,331,500 |
17 May 2023 | 42.30 | 43.91 | 42.04 | 43.59 | 43.55 | 12,472,100 |
16 May 2023 | 41.81 | 42.32 | 41.57 | 41.67 | 41.63 | 10,651,500 |
15 May 2023 | 40.33 | 42.08 | 40.19 | 42.07 | 42.03 | 8,838,100 |
12 May 2023 | 39.96 | 40.13 | 39.23 | 40.12 | 40.08 | 8,537,700 |
11 May 2023 | 40.26 | 40.52 | 39.30 | 39.73 | 39.69 | 12,547,900 |
10 May 2023 | 40.60 | 40.90 | 39.97 | 40.43 | 40.39 | 11,554,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |