Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 37.60 | 37.90 | 37.25 | 37.65 | 37.65 | 12,652,987 |
02 Oct 2023 | 37.85 | 37.85 | 37.25 | 37.60 | 37.60 | 12,560,346 |
28 Sept 2023 | 37.70 | 37.85 | 37.50 | 37.70 | 37.70 | 9,585,271 |
27 Sept 2023 | 37.65 | 37.85 | 37.45 | 37.70 | 37.70 | 12,235,748 |
26 Sept 2023 | 37.70 | 38.00 | 37.60 | 37.85 | 37.85 | 11,150,504 |
25 Sept 2023 | 37.80 | 38.00 | 37.70 | 38.00 | 38.00 | 12,864,788 |
22 Sept 2023 | 37.10 | 37.85 | 37.05 | 37.80 | 37.80 | 11,180,130 |
21 Sept 2023 | 37.60 | 37.65 | 37.10 | 37.40 | 37.40 | 20,116,005 |
20 Sept 2023 | 37.65 | 37.90 | 37.60 | 37.85 | 37.85 | 13,064,909 |
19 Sept 2023 | 37.80 | 38.00 | 37.70 | 37.80 | 37.80 | 14,064,204 |
18 Sept 2023 | 37.50 | 37.95 | 37.40 | 37.85 | 37.85 | 13,229,526 |
15 Sept 2023 | 37.50 | 37.60 | 37.25 | 37.55 | 37.55 | 32,481,388 |
14 Sept 2023 | 36.80 | 37.50 | 36.65 | 37.50 | 37.50 | 18,338,787 |
13 Sept 2023 | 36.50 | 36.60 | 36.40 | 36.60 | 36.60 | 8,423,058 |
12 Sept 2023 | 36.25 | 36.60 | 36.15 | 36.55 | 36.55 | 12,854,585 |
11 Sept 2023 | 36.20 | 36.35 | 36.00 | 36.20 | 36.20 | 11,519,002 |
08 Sept 2023 | 35.80 | 36.10 | 35.65 | 36.10 | 36.10 | 10,136,224 |
07 Sept 2023 | 35.55 | 36.05 | 35.55 | 35.85 | 35.85 | 14,210,727 |
06 Sept 2023 | 36.00 | 36.05 | 35.55 | 35.55 | 35.55 | 17,363,983 |
05 Sept 2023 | 36.05 | 36.25 | 35.95 | 36.00 | 36.00 | 13,324,398 |
04 Sept 2023 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 5,535,057 |
01 Sept 2023 | 35.95 | 36.20 | 35.90 | 36.00 | 36.00 | 9,642,562 |
31 Aug 2023 | 36.45 | 36.45 | 35.90 | 35.90 | 35.90 | 28,618,075 |
30 Aug 2023 | 36.75 | 36.80 | 36.30 | 36.45 | 36.45 | 13,615,402 |
29 Aug 2023 | 36.40 | 36.60 | 36.15 | 36.60 | 36.60 | 16,178,945 |
28 Aug 2023 | 35.70 | 36.50 | 35.70 | 36.20 | 36.20 | 12,307,373 |
25 Aug 2023 | 35.75 | 36.00 | 35.50 | 35.65 | 35.65 | 16,067,403 |
24 Aug 2023 | 35.50 | 36.05 | 35.30 | 35.85 | 35.85 | 19,101,938 |
23 Aug 2023 | 35.30 | 35.50 | 35.20 | 35.30 | 35.30 | 11,716,907 |
22 Aug 2023 | 35.60 | 35.70 | 35.05 | 35.30 | 35.30 | 24,608,434 |
21 Aug 2023 | 36.10 | 36.10 | 35.50 | 35.60 | 35.60 | 15,454,611 |
18 Aug 2023 | 35.45 | 36.30 | 35.30 | 35.70 | 35.70 | 17,582,442 |
17 Aug 2023 | 35.50 | 35.85 | 35.20 | 35.65 | 35.65 | 28,364,425 |
16 Aug 2023 | 36.30 | 36.35 | 35.60 | 35.80 | 35.80 | 37,055,328 |
15 Aug 2023 | 37.00 | 37.05 | 36.60 | 36.60 | 36.60 | 18,165,861 |
14 Aug 2023 | 37.60 | 37.60 | 36.60 | 37.05 | 37.05 | 27,579,074 |
11 Aug 2023 | 38.05 | 38.20 | 37.55 | 37.65 | 37.65 | 18,763,388 |
10 Aug 2023 | 38.75 | 38.80 | 37.65 | 38.10 | 38.10 | 42,920,917 |
10 Aug 2023 | 1.24 Dividend | |||||
10 Aug 2023 | 1008:1000 Stock split | |||||
09 Aug 2023 | 39.38 | 39.68 | 39.19 | 39.63 | 38.39 | 32,558,150 |
08 Aug 2023 | 39.63 | 39.68 | 39.34 | 39.38 | 38.15 | 19,597,242 |
07 Aug 2023 | 39.19 | 39.68 | 39.19 | 39.63 | 38.39 | 15,549,382 |
04 Aug 2023 | 39.29 | 39.53 | 38.89 | 39.29 | 38.06 | 23,666,050 |
02 Aug 2023 | 40.18 | 40.23 | 39.09 | 39.29 | 38.06 | 30,989,133 |
01 Aug 2023 | 40.13 | 40.28 | 39.83 | 40.28 | 39.02 | 17,792,899 |
31 Jul 2023 | 39.78 | 40.18 | 39.73 | 39.93 | 38.68 | 14,065,949 |
28 Jul 2023 | 39.68 | 39.88 | 39.38 | 39.73 | 38.49 | 13,883,190 |
27 Jul 2023 | 39.43 | 39.98 | 39.43 | 39.78 | 38.54 | 19,036,531 |
26 Jul 2023 | 38.89 | 39.43 | 38.84 | 39.34 | 38.10 | 14,068,768 |
25 Jul 2023 | 38.74 | 38.84 | 38.59 | 38.84 | 37.62 | 8,787,553 |
24 Jul 2023 | 38.69 | 38.99 | 38.49 | 38.69 | 37.48 | 20,212,153 |
21 Jul 2023 | 38.84 | 39.19 | 38.64 | 39.04 | 37.82 | 22,668,904 |
20 Jul 2023 | 38.29 | 39.19 | 38.29 | 39.04 | 37.82 | 26,330,853 |
19 Jul 2023 | 38.94 | 38.94 | 38.24 | 38.54 | 37.34 | 27,525,927 |
18 Jul 2023 | 38.44 | 38.99 | 38.24 | 38.99 | 37.77 | 33,440,538 |
17 Jul 2023 | 38.49 | 38.69 | 38.39 | 38.59 | 37.38 | 18,000,771 |
14 Jul 2023 | 37.90 | 38.59 | 37.85 | 38.59 | 37.38 | 31,935,398 |
13 Jul 2023 | 38.05 | 38.19 | 37.70 | 37.80 | 36.62 | 13,377,527 |
12 Jul 2023 | 37.00 | 37.90 | 37.00 | 37.90 | 36.71 | 17,564,317 |
11 Jul 2023 | 36.71 | 37.35 | 36.66 | 37.35 | 36.18 | 14,306,504 |
10 Jul 2023 | 37.00 | 37.30 | 36.51 | 36.56 | 35.41 | 20,391,653 |
07 Jul 2023 | 36.71 | 37.15 | 36.46 | 37.00 | 35.85 | 20,059,712 |
06 Jul 2023 | 37.70 | 37.85 | 36.95 | 37.15 | 35.99 | 25,921,939 |
05 Jul 2023 | 38.39 | 38.39 | 37.80 | 37.95 | 36.76 | 14,515,727 |
04 Jul 2023 | 38.14 | 38.24 | 38.00 | 38.19 | 37.00 | 13,320,559 |
03 Jul 2023 | 37.95 | 38.19 | 37.90 | 38.00 | 36.81 | 13,709,006 |
30 Jun 2023 | 38.10 | 38.39 | 37.80 | 37.90 | 36.71 | 21,777,002 |
29 Jun 2023 | 37.70 | 38.39 | 37.60 | 38.24 | 37.05 | 26,155,255 |
28 Jun 2023 | 37.25 | 37.70 | 37.25 | 37.65 | 36.47 | 15,654,470 |
27 Jun 2023 | 37.25 | 37.60 | 37.20 | 37.25 | 36.09 | 12,253,854 |
26 Jun 2023 | 37.35 | 37.65 | 37.05 | 37.45 | 36.28 | 39,357,633 |
21 Jun 2023 | 37.05 | 37.45 | 36.90 | 37.45 | 36.28 | 40,323,947 |
20 Jun 2023 | 36.56 | 37.15 | 36.56 | 37.15 | 35.99 | 45,676,306 |
19 Jun 2023 | 36.51 | 36.86 | 36.21 | 36.71 | 35.56 | 48,511,864 |
16 Jun 2023 | 37.15 | 37.15 | 36.51 | 36.51 | 35.37 | 54,098,141 |
15 Jun 2023 | 37.05 | 37.40 | 36.95 | 37.10 | 35.94 | 16,105,803 |
14 Jun 2023 | 37.40 | 37.45 | 37.10 | 37.20 | 36.04 | 13,137,159 |
13 Jun 2023 | 37.40 | 37.70 | 37.30 | 37.45 | 36.28 | 14,567,784 |
12 Jun 2023 | 37.35 | 37.65 | 37.25 | 37.35 | 36.18 | 16,963,223 |
09 Jun 2023 | 37.00 | 37.45 | 36.95 | 37.35 | 36.18 | 16,010,453 |
08 Jun 2023 | 36.71 | 37.00 | 36.56 | 37.00 | 35.85 | 16,184,105 |
07 Jun 2023 | 36.31 | 36.71 | 36.31 | 36.71 | 35.56 | 17,637,236 |
06 Jun 2023 | 36.61 | 36.61 | 36.16 | 36.21 | 35.08 | 17,684,144 |
05 Jun 2023 | 36.01 | 36.61 | 35.96 | 36.41 | 35.27 | 29,676,260 |
02 Jun 2023 | 35.57 | 35.91 | 35.52 | 35.81 | 34.69 | 23,349,050 |
01 Jun 2023 | 35.47 | 35.71 | 35.32 | 35.57 | 34.45 | 13,750,633 |
31 May 2023 | 35.86 | 35.91 | 35.52 | 35.52 | 34.40 | 73,654,544 |
30 May 2023 | 35.91 | 36.01 | 35.71 | 35.91 | 34.79 | 23,044,849 |
29 May 2023 | 35.62 | 35.91 | 35.52 | 35.91 | 34.79 | 19,809,921 |
26 May 2023 | 35.42 | 35.86 | 35.17 | 35.86 | 34.74 | 24,856,487 |
25 May 2023 | 35.57 | 35.91 | 35.07 | 35.91 | 34.79 | 25,596,389 |
24 May 2023 | 35.62 | 35.66 | 35.32 | 35.62 | 34.50 | 21,633,870 |
23 May 2023 | 35.91 | 35.91 | 35.52 | 35.91 | 34.79 | 21,169,471 |
22 May 2023 | 35.71 | 35.91 | 35.62 | 35.91 | 34.79 | 23,617,242 |
19 May 2023 | 35.66 | 35.96 | 35.47 | 35.71 | 34.60 | 23,869,401 |
18 May 2023 | 35.22 | 35.71 | 35.22 | 35.66 | 34.55 | 20,891,226 |
17 May 2023 | 34.82 | 35.52 | 34.77 | 35.32 | 34.21 | 23,205,517 |
16 May 2023 | 34.47 | 34.92 | 34.42 | 34.87 | 33.78 | 18,942,601 |
15 May 2023 | 34.03 | 34.38 | 33.93 | 34.23 | 33.16 | 11,399,599 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |