Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 44.42 | 44.69 | 44.06 | 44.43 | 44.43 | 6,267,690 |
29 Sept 2023 | 44.46 | 44.85 | 44.22 | 44.37 | 44.37 | 93,860,934 |
28 Sept 2023 | 44.70 | 44.70 | 43.78 | 44.26 | 44.26 | 194,582,788 |
27 Sept 2023 | 44.84 | 45.30 | 44.28 | 44.57 | 44.57 | 146,505,711 |
26 Sept 2023 | 44.78 | 44.92 | 44.44 | 44.92 | 44.92 | 115,017,094 |
25 Sept 2023 | 45.00 | 45.47 | 44.44 | 44.75 | 44.75 | 157,412,846 |
22 Sept 2023 | 44.34 | 46.06 | 44.24 | 45.34 | 45.34 | 341,794,656 |
21 Sept 2023 | 44.17 | 45.60 | 44.13 | 44.42 | 44.42 | 228,768,917 |
20 Sept 2023 | 43.00 | 44.70 | 42.96 | 44.56 | 44.56 | 301,530,724 |
19 Sept 2023 | 41.97 | 42.90 | 41.63 | 42.90 | 42.90 | 192,122,023 |
18 Sept 2023 | 43.17 | 43.22 | 42.10 | 42.15 | 42.15 | 95,176,139 |
15 Sept 2023 | 43.53 | 43.69 | 43.07 | 43.20 | 43.20 | 410,881,995 |
14 Sept 2023 | 42.63 | 43.35 | 42.38 | 43.23 | 43.23 | 174,804,740 |
13 Sept 2023 | 42.74 | 42.89 | 42.47 | 42.60 | 42.60 | 111,797,115 |
12 Sept 2023 | 41.95 | 42.49 | 41.67 | 42.48 | 42.48 | 165,061,570 |
11 Sept 2023 | 41.60 | 41.97 | 41.28 | 41.58 | 41.58 | 156,914,685 |
08 Sept 2023 | 41.06 | 41.42 | 40.71 | 41.34 | 41.34 | 147,483,289 |
07 Sept 2023 | 41.20 | 41.67 | 41.03 | 41.03 | 41.03 | 75,967,110 |
06 Sept 2023 | 41.46 | 41.70 | 41.23 | 41.49 | 41.49 | 102,192,028 |
05 Sept 2023 | 41.69 | 42.26 | 41.47 | 41.76 | 41.76 | 66,880,505 |
04 Sept 2023 | 42.32 | 42.58 | 41.80 | 41.97 | 41.97 | 64,586,808 |
01 Sept 2023 | 42.40 | 42.58 | 42.07 | 42.12 | 42.12 | 313,465,005 |
31 Aug 2023 | 42.96 | 43.22 | 42.35 | 42.35 | 42.35 | 321,802,013 |
30 Aug 2023 | 43.10 | 43.58 | 42.81 | 42.83 | 42.83 | 110,852,442 |
29 Aug 2023 | 42.17 | 42.96 | 42.17 | 42.90 | 42.90 | 192,034,758 |
25 Aug 2023 | 42.11 | 42.51 | 41.74 | 41.79 | 41.79 | 89,999,773 |
24 Aug 2023 | 42.33 | 42.63 | 42.03 | 42.13 | 42.13 | 88,778,714 |
23 Aug 2023 | 41.90 | 42.25 | 41.76 | 41.87 | 41.87 | 137,362,304 |
22 Aug 2023 | 42.34 | 42.40 | 41.72 | 41.72 | 41.72 | 283,173,044 |
21 Aug 2023 | 42.07 | 42.71 | 42.07 | 42.09 | 42.09 | 114,254,017 |
18 Aug 2023 | 42.25 | 42.62 | 41.96 | 42.24 | 42.24 | 139,696,325 |
17 Aug 2023 | 41.99 | 42.67 | 41.96 | 42.42 | 42.42 | 121,142,791 |
16 Aug 2023 | 42.26 | 42.42 | 42.02 | 42.09 | 42.09 | 168,642,832 |
15 Aug 2023 | 42.76 | 42.97 | 42.24 | 42.47 | 42.47 | 98,089,646 |
14 Aug 2023 | 42.81 | 43.08 | 42.69 | 42.84 | 42.84 | 574,256,117 |
11 Aug 2023 | 42.92 | 43.21 | 42.72 | 42.95 | 42.95 | 135,777,375 |
10 Aug 2023 | 43.02 | 43.28 | 42.88 | 43.00 | 43.00 | 162,978,357 |
09 Aug 2023 | 43.19 | 43.43 | 42.69 | 42.78 | 42.78 | 306,523,528 |
08 Aug 2023 | 42.89 | 43.15 | 42.31 | 42.69 | 42.69 | 165,406,529 |
07 Aug 2023 | 43.26 | 43.49 | 42.92 | 43.17 | 43.17 | 107,514,647 |
04 Aug 2023 | 43.14 | 43.28 | 42.72 | 43.14 | 43.14 | 119,146,267 |
03 Aug 2023 | 42.20 | 43.19 | 41.96 | 42.92 | 42.92 | 409,948,546 |
03 Aug 2023 | 0.92 Dividend | |||||
02 Aug 2023 | 43.68 | 44.08 | 43.13 | 43.26 | 42.34 | 144,873,986 |
01 Aug 2023 | 44.60 | 44.92 | 44.24 | 44.34 | 43.40 | 111,305,751 |
31 Jul 2023 | 45.06 | 45.29 | 44.85 | 44.94 | 43.98 | 113,386,275 |
28 Jul 2023 | 44.87 | 45.47 | 44.81 | 45.13 | 44.17 | 245,836,995 |
27 Jul 2023 | 45.19 | 45.73 | 44.90 | 45.05 | 44.09 | 186,380,226 |
26 Jul 2023 | 44.26 | 45.46 | 43.71 | 45.33 | 44.37 | 313,097,530 |
25 Jul 2023 | 45.98 | 46.43 | 45.78 | 46.10 | 45.11 | 95,683,621 |
24 Jul 2023 | 45.49 | 46.06 | 45.31 | 46.04 | 45.07 | 78,816,082 |
21 Jul 2023 | 46.42 | 46.58 | 45.79 | 45.85 | 44.88 | 113,659,310 |
20 Jul 2023 | 46.76 | 47.03 | 46.10 | 46.33 | 45.35 | 145,067,305 |
19 Jul 2023 | 46.76 | 47.13 | 46.18 | 46.69 | 45.70 | 178,293,923 |
18 Jul 2023 | 44.99 | 45.83 | 44.74 | 45.69 | 44.72 | 113,536,894 |
17 Jul 2023 | 44.21 | 45.06 | 44.14 | 44.84 | 43.89 | 83,672,031 |
14 Jul 2023 | 44.67 | 44.84 | 44.36 | 44.36 | 43.42 | 135,149,204 |
13 Jul 2023 | 44.38 | 44.85 | 44.08 | 44.72 | 43.77 | 128,402,399 |
12 Jul 2023 | 43.55 | 44.89 | 43.49 | 44.53 | 43.58 | 376,682,366 |
11 Jul 2023 | 42.98 | 43.37 | 42.72 | 43.37 | 42.45 | 237,726,887 |
10 Jul 2023 | 42.99 | 43.35 | 42.90 | 43.04 | 42.13 | 84,664,497 |
07 Jul 2023 | 43.21 | 43.28 | 42.69 | 43.10 | 42.18 | 92,266,441 |
06 Jul 2023 | 43.35 | 44.01 | 43.03 | 43.30 | 42.38 | 218,259,259 |
05 Jul 2023 | 43.70 | 44.26 | 43.52 | 43.83 | 42.90 | 191,321,250 |
04 Jul 2023 | 44.33 | 44.44 | 43.88 | 43.88 | 42.95 | 167,430,547 |
03 Jul 2023 | 43.92 | 44.37 | 43.88 | 44.22 | 43.28 | 90,072,762 |
30 Jun 2023 | 43.21 | 44.10 | 42.93 | 43.59 | 42.66 | 198,448,419 |
29 Jun 2023 | 42.65 | 43.00 | 42.50 | 42.77 | 41.86 | 153,320,601 |
28 Jun 2023 | 42.56 | 42.80 | 42.28 | 42.65 | 41.74 | 139,013,995 |
27 Jun 2023 | 42.05 | 42.69 | 42.04 | 42.50 | 41.60 | 175,392,127 |
26 Jun 2023 | 42.03 | 42.19 | 41.24 | 41.96 | 41.07 | 307,235,863 |
23 Jun 2023 | 42.65 | 42.76 | 42.17 | 42.32 | 41.42 | 190,268,748 |
22 Jun 2023 | 43.28 | 43.56 | 42.91 | 42.91 | 42.00 | 241,900,678 |
21 Jun 2023 | 43.83 | 44.49 | 43.42 | 43.74 | 42.81 | 216,406,659 |
20 Jun 2023 | 45.00 | 45.17 | 44.76 | 44.81 | 43.86 | 143,254,729 |
19 Jun 2023 | 44.87 | 45.14 | 44.84 | 45.04 | 44.08 | 457,173,034 |
16 Jun 2023 | 45.11 | 45.18 | 44.76 | 45.04 | 44.09 | 413,600,501 |
15 Jun 2023 | 45.24 | 45.24 | 44.78 | 44.96 | 44.00 | 173,716,601 |
14 Jun 2023 | 45.35 | 45.38 | 45.01 | 45.28 | 44.32 | 173,033,551 |
13 Jun 2023 | 45.06 | 45.40 | 44.76 | 45.29 | 44.33 | 276,655,969 |
12 Jun 2023 | 45.40 | 45.56 | 44.97 | 44.97 | 44.02 | 122,260,019 |
09 Jun 2023 | 45.50 | 45.78 | 45.19 | 45.26 | 44.30 | 97,731,521 |
08 Jun 2023 | 45.73 | 45.97 | 45.26 | 45.33 | 44.37 | 94,021,170 |
07 Jun 2023 | 45.40 | 45.79 | 45.11 | 45.51 | 44.54 | 149,262,992 |
06 Jun 2023 | 44.56 | 45.44 | 44.15 | 45.17 | 44.21 | 302,399,488 |
05 Jun 2023 | 45.76 | 45.87 | 44.53 | 44.73 | 43.78 | 121,146,438 |
02 Jun 2023 | 44.78 | 45.50 | 44.68 | 45.44 | 44.48 | 120,367,137 |
01 Jun 2023 | 44.49 | 45.50 | 44.04 | 44.67 | 43.72 | 411,702,007 |
31 May 2023 | 45.08 | 45.39 | 44.17 | 44.17 | 43.23 | 409,055,760 |
30 May 2023 | 45.22 | 46.02 | 44.94 | 45.22 | 44.25 | 324,448,861 |
26 May 2023 | 46.00 | 46.10 | 45.31 | 45.51 | 44.54 | 261,876,412 |
25 May 2023 | 46.44 | 47.18 | 45.83 | 45.83 | 44.86 | 268,083,564 |
24 May 2023 | 47.22 | 47.46 | 46.60 | 46.76 | 45.77 | 382,800,439 |
23 May 2023 | 47.16 | 47.59 | 46.88 | 47.59 | 46.58 | 162,101,962 |
22 May 2023 | 46.78 | 47.03 | 46.62 | 46.94 | 45.94 | 383,664,314 |
19 May 2023 | 46.66 | 46.92 | 46.44 | 46.72 | 45.73 | 143,678,822 |
18 May 2023 | 46.85 | 46.99 | 46.38 | 46.51 | 45.52 | 152,617,500 |
17 May 2023 | 45.50 | 46.29 | 45.13 | 46.29 | 45.31 | 267,678,810 |
16 May 2023 | 46.12 | 46.38 | 45.70 | 45.70 | 44.73 | 236,238,207 |
15 May 2023 | 45.92 | 46.27 | 45.61 | 46.27 | 45.29 | 288,425,062 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |