Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 40.67 | 41.03 | 40.06 | 40.22 | 40.22 | 18,137,811 |
25 Sept 2023 | 40.75 | 41.09 | 40.58 | 41.02 | 41.02 | 10,866,800 |
22 Sept 2023 | 41.75 | 41.86 | 40.86 | 40.92 | 40.92 | 15,438,200 |
21 Sept 2023 | 42.06 | 42.36 | 41.69 | 41.71 | 41.71 | 12,260,100 |
20 Sept 2023 | 42.95 | 43.13 | 42.27 | 42.30 | 42.30 | 11,240,700 |
19 Sept 2023 | 42.79 | 42.86 | 42.47 | 42.68 | 42.68 | 11,031,700 |
18 Sept 2023 | 42.60 | 42.78 | 42.40 | 42.64 | 42.64 | 10,467,400 |
15 Sept 2023 | 42.75 | 43.24 | 42.66 | 42.71 | 42.71 | 22,975,500 |
14 Sept 2023 | 42.79 | 43.44 | 42.73 | 43.14 | 43.14 | 19,422,800 |
13 Sept 2023 | 41.94 | 42.90 | 41.68 | 42.37 | 42.37 | 31,031,900 |
12 Sept 2023 | 40.57 | 42.06 | 40.56 | 41.68 | 41.68 | 24,774,700 |
11 Sept 2023 | 40.81 | 41.37 | 40.53 | 40.59 | 40.59 | 11,404,200 |
08 Sept 2023 | 40.61 | 40.69 | 40.28 | 40.59 | 40.59 | 15,055,400 |
07 Sept 2023 | 41.07 | 41.37 | 40.70 | 40.73 | 40.73 | 12,406,100 |
06 Sept 2023 | 41.02 | 41.49 | 40.91 | 41.37 | 41.37 | 13,675,200 |
05 Sept 2023 | 41.53 | 41.93 | 41.19 | 41.36 | 41.36 | 15,843,400 |
01 Sept 2023 | 41.59 | 41.82 | 41.38 | 41.59 | 41.59 | 12,408,300 |
31 Aug 2023 | 41.51 | 41.68 | 41.01 | 41.29 | 41.29 | 17,795,700 |
30 Aug 2023 | 41.69 | 41.84 | 41.34 | 41.37 | 41.37 | 18,211,400 |
29 Aug 2023 | 41.30 | 41.77 | 41.26 | 41.72 | 41.72 | 13,199,700 |
28 Aug 2023 | 41.48 | 41.86 | 41.15 | 41.32 | 41.32 | 14,125,900 |
25 Aug 2023 | 41.26 | 41.66 | 40.78 | 41.24 | 41.24 | 16,881,900 |
24 Aug 2023 | 41.02 | 41.67 | 40.72 | 41.08 | 41.08 | 15,579,600 |
23 Aug 2023 | 41.06 | 41.23 | 40.77 | 41.08 | 41.08 | 16,214,500 |
22 Aug 2023 | 42.31 | 42.38 | 40.97 | 41.02 | 41.02 | 20,525,300 |
21 Aug 2023 | 42.62 | 42.76 | 41.67 | 42.07 | 42.07 | 14,486,300 |
18 Aug 2023 | 42.15 | 42.80 | 42.09 | 42.25 | 42.25 | 12,902,900 |
17 Aug 2023 | 42.84 | 43.08 | 42.09 | 42.46 | 42.46 | 16,123,600 |
16 Aug 2023 | 43.02 | 43.16 | 42.57 | 42.64 | 42.64 | 13,963,600 |
15 Aug 2023 | 43.65 | 43.65 | 43.18 | 43.21 | 43.21 | 17,125,100 |
14 Aug 2023 | 44.08 | 44.41 | 43.98 | 44.10 | 44.10 | 14,280,300 |
11 Aug 2023 | 44.04 | 44.62 | 43.98 | 44.57 | 44.57 | 11,971,200 |
10 Aug 2023 | 44.71 | 44.99 | 44.25 | 44.34 | 44.34 | 12,112,300 |
09 Aug 2023 | 45.02 | 45.19 | 44.41 | 44.44 | 44.44 | 13,957,100 |
08 Aug 2023 | 45.02 | 45.23 | 44.14 | 45.16 | 45.16 | 18,524,500 |
07 Aug 2023 | 45.95 | 46.24 | 45.63 | 45.83 | 45.83 | 16,972,000 |
04 Aug 2023 | 45.73 | 46.69 | 45.56 | 45.71 | 45.71 | 18,320,300 |
04 Aug 2023 | 0.53 Dividend | |||||
03 Aug 2023 | 45.97 | 46.47 | 45.71 | 46.21 | 45.68 | 13,467,100 |
02 Aug 2023 | 46.42 | 46.68 | 45.95 | 46.31 | 45.78 | 13,101,100 |
01 Aug 2023 | 47.33 | 47.47 | 46.81 | 47.07 | 46.53 | 15,219,100 |
31 Jul 2023 | 47.59 | 48.05 | 47.36 | 47.66 | 47.11 | 14,377,200 |
28 Jul 2023 | 48.32 | 48.36 | 47.09 | 47.41 | 46.87 | 20,871,700 |
27 Jul 2023 | 47.60 | 49.12 | 47.44 | 47.88 | 47.33 | 25,162,700 |
26 Jul 2023 | 47.39 | 47.75 | 47.02 | 47.49 | 46.95 | 12,267,900 |
25 Jul 2023 | 47.49 | 47.78 | 47.06 | 47.09 | 46.55 | 14,729,900 |
24 Jul 2023 | 46.98 | 47.84 | 46.98 | 47.66 | 47.11 | 19,006,200 |
21 Jul 2023 | 47.54 | 47.60 | 46.82 | 47.05 | 46.51 | 18,247,400 |
20 Jul 2023 | 47.39 | 47.88 | 47.23 | 47.41 | 46.87 | 17,647,200 |
19 Jul 2023 | 47.08 | 47.84 | 46.62 | 47.52 | 46.97 | 15,789,100 |
18 Jul 2023 | 46.75 | 47.66 | 46.68 | 47.02 | 46.48 | 24,685,000 |
17 Jul 2023 | 45.81 | 46.62 | 45.72 | 46.26 | 45.73 | 18,521,400 |
14 Jul 2023 | 48.48 | 48.55 | 45.69 | 45.75 | 45.23 | 38,601,700 |
13 Jul 2023 | 47.56 | 47.85 | 47.14 | 47.68 | 47.13 | 26,210,700 |
12 Jul 2023 | 47.26 | 48.27 | 47.22 | 47.38 | 46.84 | 17,960,500 |
11 Jul 2023 | 45.80 | 46.61 | 45.63 | 46.53 | 46.00 | 14,132,400 |
10 Jul 2023 | 45.60 | 46.39 | 45.54 | 45.67 | 45.15 | 14,307,600 |
07 Jul 2023 | 45.23 | 46.35 | 45.21 | 45.74 | 45.22 | 13,158,000 |
06 Jul 2023 | 46.50 | 46.50 | 45.11 | 45.38 | 44.86 | 17,431,400 |
05 Jul 2023 | 46.71 | 47.05 | 46.41 | 46.80 | 46.26 | 11,852,900 |
03 Jul 2023 | 46.08 | 47.29 | 46.02 | 46.74 | 46.20 | 10,159,900 |
30 Jun 2023 | 46.78 | 46.80 | 46.03 | 46.04 | 45.51 | 15,211,800 |
29 Jun 2023 | 46.17 | 46.79 | 46.01 | 46.29 | 45.76 | 18,840,800 |
28 Jun 2023 | 46.37 | 46.39 | 45.82 | 46.23 | 45.70 | 13,394,900 |
27 Jun 2023 | 46.20 | 46.61 | 45.90 | 46.40 | 45.87 | 11,863,300 |
26 Jun 2023 | 46.12 | 46.69 | 46.01 | 46.24 | 45.71 | 13,253,900 |
23 Jun 2023 | 46.10 | 46.25 | 45.84 | 46.02 | 45.49 | 13,249,100 |
22 Jun 2023 | 47.22 | 47.26 | 46.43 | 46.63 | 46.10 | 11,841,900 |
21 Jun 2023 | 47.50 | 47.85 | 47.23 | 47.41 | 46.87 | 10,550,700 |
20 Jun 2023 | 47.91 | 47.91 | 47.08 | 47.61 | 47.06 | 12,777,700 |
16 Jun 2023 | 48.84 | 48.84 | 48.16 | 48.19 | 47.64 | 18,221,600 |
15 Jun 2023 | 48.13 | 48.59 | 47.58 | 48.56 | 48.00 | 14,926,100 |
14 Jun 2023 | 48.83 | 49.27 | 47.56 | 48.24 | 47.69 | 22,053,000 |
13 Jun 2023 | 48.45 | 49.42 | 48.45 | 48.69 | 48.13 | 14,062,700 |
12 Jun 2023 | 48.27 | 48.50 | 47.97 | 48.45 | 47.89 | 13,801,000 |
09 Jun 2023 | 48.10 | 48.57 | 47.91 | 48.30 | 47.75 | 11,744,000 |
08 Jun 2023 | 47.73 | 48.25 | 47.53 | 48.10 | 47.55 | 12,058,600 |
07 Jun 2023 | 47.47 | 48.18 | 47.16 | 48.01 | 47.46 | 15,457,400 |
06 Jun 2023 | 46.19 | 47.51 | 46.15 | 47.22 | 46.68 | 14,189,200 |
05 Jun 2023 | 46.36 | 46.48 | 45.81 | 46.24 | 45.71 | 11,004,700 |
02 Jun 2023 | 45.47 | 46.68 | 45.36 | 46.32 | 45.79 | 19,443,600 |
01 Jun 2023 | 44.68 | 45.35 | 44.31 | 44.84 | 44.33 | 15,757,100 |
31 May 2023 | 44.20 | 44.41 | 43.71 | 44.32 | 43.81 | 18,154,100 |
30 May 2023 | 44.73 | 44.89 | 44.25 | 44.70 | 44.19 | 12,431,100 |
26 May 2023 | 44.46 | 44.65 | 43.99 | 44.60 | 44.09 | 11,962,600 |
25 May 2023 | 44.30 | 44.80 | 43.88 | 44.23 | 43.72 | 18,109,400 |
24 May 2023 | 45.16 | 45.24 | 44.21 | 44.49 | 43.98 | 23,744,900 |
23 May 2023 | 45.84 | 46.82 | 45.80 | 45.91 | 45.38 | 13,797,100 |
22 May 2023 | 45.97 | 46.10 | 45.45 | 45.79 | 45.26 | 14,471,000 |
19 May 2023 | 46.46 | 46.73 | 45.62 | 45.71 | 45.19 | 15,406,400 |
18 May 2023 | 46.98 | 46.98 | 45.86 | 46.39 | 45.86 | 17,618,000 |
17 May 2023 | 45.78 | 47.11 | 45.78 | 47.08 | 46.54 | 16,359,100 |
16 May 2023 | 45.93 | 46.16 | 45.26 | 45.28 | 44.76 | 9,201,200 |
15 May 2023 | 45.69 | 46.31 | 45.63 | 46.05 | 45.52 | 11,911,300 |
12 May 2023 | 46.33 | 46.38 | 45.07 | 45.45 | 44.93 | 12,810,300 |
11 May 2023 | 45.74 | 46.13 | 45.43 | 46.03 | 45.50 | 11,222,800 |
10 May 2023 | 47.15 | 47.19 | 45.59 | 46.37 | 45.84 | 11,840,000 |
09 May 2023 | 45.91 | 46.76 | 45.79 | 46.52 | 45.99 | 10,188,800 |
08 May 2023 | 46.88 | 47.15 | 46.27 | 46.36 | 45.83 | 8,760,900 |
05 May 2023 | 45.80 | 46.50 | 45.67 | 46.32 | 45.79 | 13,380,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |