Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 65.95 | 66.05 | 64.31 | 64.62 | 64.62 | 1,394,500 |
29 Sept 2023 | 66.86 | 66.93 | 65.49 | 65.76 | 65.76 | 1,475,300 |
28 Sept 2023 | 67.04 | 67.33 | 66.67 | 66.84 | 66.84 | 2,047,500 |
27 Sept 2023 | 65.91 | 66.26 | 65.60 | 66.21 | 66.21 | 1,695,200 |
26 Sept 2023 | 65.00 | 65.58 | 64.91 | 65.39 | 65.39 | 1,200,100 |
25 Sept 2023 | 65.70 | 66.21 | 65.32 | 66.19 | 66.19 | 1,012,100 |
22 Sept 2023 | 65.97 | 66.17 | 65.55 | 65.61 | 65.61 | 730,400 |
21 Sept 2023 | 66.55 | 66.67 | 65.44 | 65.52 | 65.52 | 882,200 |
20 Sept 2023 | 66.65 | 67.19 | 66.28 | 66.35 | 66.35 | 1,208,600 |
19 Sept 2023 | 66.44 | 66.79 | 66.17 | 66.33 | 66.33 | 1,071,000 |
18 Sept 2023 | 65.58 | 65.66 | 65.12 | 65.47 | 65.47 | 982,200 |
15 Sept 2023 | 65.64 | 66.08 | 65.22 | 65.29 | 65.29 | 1,292,400 |
15 Sept 2023 | 0.806 Dividend | |||||
14 Sept 2023 | 66.09 | 66.66 | 65.97 | 66.34 | 65.53 | 1,098,900 |
13 Sept 2023 | 66.06 | 66.06 | 65.18 | 65.97 | 65.17 | 1,214,900 |
12 Sept 2023 | 65.28 | 65.98 | 65.22 | 65.85 | 65.05 | 1,557,900 |
11 Sept 2023 | 65.37 | 65.66 | 64.65 | 64.65 | 63.86 | 1,228,300 |
08 Sept 2023 | 64.31 | 64.82 | 64.24 | 64.34 | 63.56 | 689,200 |
07 Sept 2023 | 64.03 | 64.32 | 63.76 | 63.86 | 63.08 | 672,000 |
06 Sept 2023 | 63.89 | 64.35 | 63.50 | 64.13 | 63.35 | 1,620,600 |
05 Sept 2023 | 64.35 | 64.47 | 63.65 | 63.80 | 63.02 | 902,600 |
01 Sept 2023 | 64.20 | 64.38 | 63.48 | 63.88 | 63.10 | 903,000 |
31 Aug 2023 | 63.20 | 63.41 | 62.68 | 62.91 | 62.15 | 1,718,100 |
30 Aug 2023 | 63.65 | 63.76 | 63.16 | 63.16 | 62.39 | 1,664,100 |
29 Aug 2023 | 62.71 | 63.21 | 62.40 | 63.21 | 62.44 | 1,011,700 |
28 Aug 2023 | 62.53 | 62.88 | 62.33 | 62.59 | 61.83 | 688,400 |
25 Aug 2023 | 62.27 | 62.45 | 61.73 | 62.26 | 61.50 | 1,034,500 |
24 Aug 2023 | 61.56 | 62.32 | 61.56 | 61.68 | 60.93 | 1,097,600 |
23 Aug 2023 | 61.57 | 62.18 | 61.14 | 62.13 | 61.38 | 1,599,100 |
22 Aug 2023 | 63.07 | 63.15 | 62.47 | 62.60 | 61.84 | 1,653,200 |
21 Aug 2023 | 62.88 | 63.01 | 62.40 | 62.68 | 61.92 | 1,168,300 |
18 Aug 2023 | 61.05 | 62.15 | 61.00 | 61.91 | 61.16 | 1,206,800 |
17 Aug 2023 | 61.74 | 62.08 | 61.19 | 61.27 | 60.53 | 1,081,900 |
16 Aug 2023 | 61.16 | 61.76 | 60.93 | 60.98 | 60.24 | 843,900 |
15 Aug 2023 | 61.63 | 61.68 | 61.05 | 61.13 | 60.39 | 913,400 |
14 Aug 2023 | 61.74 | 61.83 | 61.23 | 61.62 | 60.87 | 1,006,600 |
11 Aug 2023 | 62.26 | 62.78 | 62.21 | 62.57 | 61.81 | 1,486,800 |
10 Aug 2023 | 63.70 | 64.13 | 63.14 | 63.32 | 62.55 | 2,029,200 |
09 Aug 2023 | 62.43 | 62.92 | 62.33 | 62.54 | 61.78 | 1,562,800 |
08 Aug 2023 | 59.95 | 60.92 | 59.51 | 60.85 | 60.11 | 714,800 |
07 Aug 2023 | 60.95 | 61.16 | 60.43 | 61.01 | 60.27 | 1,506,400 |
04 Aug 2023 | 60.51 | 61.49 | 60.47 | 60.64 | 59.90 | 1,420,300 |
03 Aug 2023 | 58.68 | 59.56 | 58.53 | 59.28 | 58.56 | 913,700 |
02 Aug 2023 | 59.32 | 59.43 | 57.97 | 58.30 | 57.59 | 1,595,700 |
01 Aug 2023 | 60.46 | 60.77 | 59.76 | 60.35 | 59.62 | 842,900 |
31 Jul 2023 | 60.89 | 61.24 | 60.77 | 60.85 | 60.11 | 925,500 |
28 Jul 2023 | 59.58 | 60.27 | 59.34 | 59.91 | 59.18 | 1,386,500 |
27 Jul 2023 | 59.93 | 60.05 | 59.01 | 59.17 | 58.45 | 1,120,400 |
26 Jul 2023 | 59.13 | 59.88 | 59.10 | 59.71 | 58.98 | 872,700 |
25 Jul 2023 | 59.96 | 60.45 | 59.69 | 60.36 | 59.63 | 874,800 |
24 Jul 2023 | 60.56 | 60.87 | 60.46 | 60.57 | 59.83 | 772,500 |
21 Jul 2023 | 60.00 | 60.19 | 59.65 | 60.14 | 59.41 | 1,241,100 |
20 Jul 2023 | 59.52 | 59.91 | 59.29 | 59.63 | 58.91 | 1,464,100 |
19 Jul 2023 | 58.25 | 58.80 | 58.25 | 58.61 | 57.90 | 1,108,700 |
18 Jul 2023 | 57.40 | 58.04 | 57.30 | 57.86 | 57.16 | 1,557,800 |
17 Jul 2023 | 57.26 | 57.48 | 57.01 | 57.02 | 56.33 | 1,325,300 |
14 Jul 2023 | 58.29 | 58.29 | 57.19 | 57.29 | 56.59 | 1,076,300 |
13 Jul 2023 | 59.10 | 59.31 | 58.69 | 58.93 | 58.21 | 960,000 |
12 Jul 2023 | 58.30 | 58.61 | 58.29 | 58.39 | 57.68 | 989,400 |
11 Jul 2023 | 56.96 | 57.44 | 56.84 | 57.38 | 56.68 | 864,300 |
10 Jul 2023 | 56.51 | 56.85 | 56.12 | 56.39 | 55.70 | 885,200 |
07 Jul 2023 | 55.29 | 56.31 | 55.27 | 56.14 | 55.46 | 898,000 |
06 Jul 2023 | 55.99 | 56.09 | 54.94 | 55.39 | 54.72 | 1,757,300 |
05 Jul 2023 | 57.85 | 57.85 | 57.06 | 57.30 | 56.60 | 1,268,900 |
03 Jul 2023 | 58.55 | 58.68 | 58.14 | 58.14 | 57.43 | 592,400 |
30 Jun 2023 | 57.61 | 57.82 | 57.19 | 57.64 | 56.94 | 1,542,100 |
29 Jun 2023 | 56.83 | 57.07 | 56.45 | 57.06 | 56.37 | 1,873,000 |
28 Jun 2023 | 56.54 | 56.88 | 56.04 | 56.62 | 55.93 | 2,065,700 |
27 Jun 2023 | 56.97 | 57.03 | 56.48 | 56.73 | 56.04 | 2,720,000 |
26 Jun 2023 | 57.09 | 57.82 | 57.09 | 57.49 | 56.79 | 950,600 |
23 Jun 2023 | 56.82 | 57.21 | 56.53 | 56.66 | 55.97 | 1,238,400 |
22 Jun 2023 | 57.86 | 57.94 | 57.26 | 57.42 | 56.72 | 1,624,500 |
21 Jun 2023 | 57.98 | 59.09 | 57.93 | 58.77 | 58.06 | 2,000,700 |
20 Jun 2023 | 57.68 | 57.72 | 56.99 | 57.28 | 56.58 | 1,615,300 |
16 Jun 2023 | 58.51 | 58.72 | 57.82 | 58.04 | 57.33 | 1,517,900 |
16 Jun 2023 | 0.793 Dividend | |||||
15 Jun 2023 | 58.37 | 58.96 | 58.31 | 58.73 | 57.23 | 2,938,900 |
14 Jun 2023 | 58.77 | 59.01 | 57.89 | 58.09 | 56.61 | 2,143,400 |
13 Jun 2023 | 58.47 | 58.98 | 57.95 | 58.02 | 56.54 | 949,300 |
12 Jun 2023 | 58.25 | 58.48 | 57.72 | 57.87 | 56.40 | 1,162,700 |
09 Jun 2023 | 58.96 | 59.39 | 58.62 | 59.08 | 57.57 | 1,710,100 |
08 Jun 2023 | 59.26 | 59.54 | 58.73 | 59.49 | 57.97 | 2,823,100 |
07 Jun 2023 | 58.42 | 59.08 | 58.33 | 58.94 | 57.44 | 1,109,500 |
06 Jun 2023 | 57.41 | 58.20 | 57.34 | 58.20 | 56.72 | 1,950,200 |
05 Jun 2023 | 59.64 | 59.64 | 58.33 | 58.33 | 56.84 | 1,663,500 |
02 Jun 2023 | 59.14 | 59.44 | 58.99 | 59.20 | 57.69 | 1,545,400 |
01 Jun 2023 | 57.09 | 58.26 | 56.99 | 57.59 | 56.12 | 1,580,700 |
31 May 2023 | 56.28 | 56.73 | 55.88 | 56.30 | 54.87 | 1,826,300 |
30 May 2023 | 58.27 | 58.33 | 57.50 | 57.85 | 56.38 | 1,976,400 |
26 May 2023 | 59.54 | 59.87 | 59.27 | 59.67 | 58.15 | 725,900 |
25 May 2023 | 59.50 | 59.56 | 58.70 | 59.30 | 57.79 | 974,600 |
24 May 2023 | 61.20 | 61.35 | 60.58 | 60.95 | 59.40 | 1,369,900 |
23 May 2023 | 61.18 | 61.76 | 61.05 | 61.35 | 59.79 | 1,183,200 |
22 May 2023 | 60.30 | 60.73 | 60.23 | 60.46 | 58.92 | 1,093,900 |
19 May 2023 | 60.79 | 60.97 | 60.43 | 60.43 | 58.89 | 1,042,200 |
18 May 2023 | 60.38 | 60.39 | 59.55 | 60.01 | 58.48 | 1,195,600 |
17 May 2023 | 59.94 | 60.51 | 59.59 | 60.06 | 58.53 | 1,313,500 |
16 May 2023 | 60.20 | 60.43 | 59.52 | 59.60 | 58.08 | 701,700 |
15 May 2023 | 60.57 | 61.00 | 60.36 | 60.89 | 59.34 | 741,400 |
12 May 2023 | 60.59 | 60.84 | 59.96 | 60.27 | 58.73 | 822,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |