Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 37.79 | 37.93 | 37.35 | 37.74 | 37.74 | 3,609,800 |
28 Sept 2023 | 37.51 | 37.79 | 37.38 | 37.54 | 37.54 | 4,066,100 |
27 Sept 2023 | 37.40 | 37.64 | 37.05 | 37.33 | 37.33 | 3,639,300 |
26 Sept 2023 | 37.34 | 37.49 | 37.20 | 37.32 | 37.32 | 4,231,600 |
25 Sept 2023 | 37.60 | 37.69 | 37.37 | 37.50 | 37.50 | 2,949,300 |
22 Sept 2023 | 38.01 | 38.13 | 37.42 | 37.70 | 37.70 | 4,388,600 |
21 Sept 2023 | 38.25 | 38.45 | 37.98 | 38.11 | 38.11 | 3,970,500 |
20 Sept 2023 | 39.24 | 39.27 | 38.30 | 38.47 | 38.47 | 3,122,200 |
19 Sept 2023 | 38.61 | 38.98 | 38.46 | 38.96 | 38.96 | 3,682,000 |
18 Sept 2023 | 39.03 | 39.14 | 38.57 | 38.73 | 38.73 | 3,291,800 |
15 Sept 2023 | 39.32 | 39.61 | 38.99 | 39.08 | 39.08 | 6,595,100 |
14 Sept 2023 | 39.30 | 39.40 | 38.80 | 39.15 | 39.15 | 3,233,500 |
13 Sept 2023 | 38.23 | 39.13 | 38.23 | 39.11 | 39.11 | 3,529,800 |
12 Sept 2023 | 38.94 | 38.99 | 38.22 | 38.33 | 38.33 | 2,127,900 |
11 Sept 2023 | 38.93 | 39.14 | 38.57 | 38.70 | 38.70 | 2,790,700 |
08 Sept 2023 | 38.97 | 38.99 | 38.26 | 38.67 | 38.67 | 2,449,900 |
07 Sept 2023 | 39.66 | 39.92 | 38.80 | 38.97 | 38.97 | 5,980,400 |
06 Sept 2023 | 38.84 | 39.80 | 37.99 | 39.64 | 39.64 | 7,249,800 |
05 Sept 2023 | 40.44 | 40.44 | 38.63 | 38.99 | 38.99 | 5,005,200 |
01 Sept 2023 | 40.88 | 41.05 | 40.50 | 40.60 | 40.60 | 2,548,900 |
31 Aug 2023 | 41.82 | 41.82 | 40.58 | 40.60 | 40.60 | 3,672,500 |
31 Aug 2023 | 0.29 Dividend | |||||
30 Aug 2023 | 42.40 | 42.61 | 41.90 | 41.97 | 41.68 | 2,088,200 |
29 Aug 2023 | 41.85 | 42.44 | 41.64 | 42.33 | 42.04 | 2,348,300 |
28 Aug 2023 | 41.85 | 42.35 | 41.39 | 41.65 | 41.36 | 2,453,600 |
25 Aug 2023 | 41.49 | 41.80 | 41.20 | 41.53 | 41.24 | 3,903,000 |
24 Aug 2023 | 41.34 | 41.89 | 40.93 | 41.46 | 41.17 | 2,200,600 |
23 Aug 2023 | 41.89 | 42.25 | 41.26 | 41.41 | 41.12 | 3,156,100 |
22 Aug 2023 | 41.90 | 42.00 | 40.65 | 41.61 | 41.32 | 3,606,900 |
21 Aug 2023 | 42.06 | 42.22 | 41.72 | 42.03 | 41.74 | 3,121,300 |
18 Aug 2023 | 41.54 | 42.02 | 41.52 | 41.79 | 41.50 | 3,956,300 |
17 Aug 2023 | 42.09 | 42.27 | 41.50 | 41.75 | 41.46 | 3,325,500 |
16 Aug 2023 | 42.18 | 42.49 | 42.04 | 42.08 | 41.79 | 2,919,200 |
15 Aug 2023 | 42.60 | 42.66 | 42.15 | 42.35 | 42.06 | 2,806,800 |
14 Aug 2023 | 43.25 | 43.35 | 42.77 | 42.81 | 42.51 | 2,745,600 |
11 Aug 2023 | 42.84 | 43.36 | 42.68 | 43.24 | 42.94 | 2,624,200 |
10 Aug 2023 | 42.96 | 43.44 | 42.84 | 42.99 | 42.69 | 3,113,800 |
09 Aug 2023 | 42.82 | 43.29 | 42.68 | 42.98 | 42.68 | 4,146,200 |
08 Aug 2023 | 43.25 | 43.37 | 42.28 | 42.77 | 42.47 | 3,482,100 |
07 Aug 2023 | 43.83 | 44.31 | 43.44 | 43.54 | 43.24 | 3,120,000 |
04 Aug 2023 | 43.90 | 44.62 | 43.76 | 43.92 | 43.62 | 4,074,100 |
03 Aug 2023 | 43.70 | 44.00 | 43.56 | 43.94 | 43.64 | 3,376,700 |
02 Aug 2023 | 44.75 | 44.85 | 43.63 | 43.91 | 43.61 | 5,458,500 |
01 Aug 2023 | 45.30 | 45.48 | 44.77 | 45.00 | 44.69 | 6,711,600 |
31 Jul 2023 | 46.95 | 47.19 | 44.86 | 45.23 | 44.92 | 11,976,800 |
28 Jul 2023 | 45.57 | 47.51 | 44.76 | 47.01 | 46.69 | 9,516,600 |
27 Jul 2023 | 47.23 | 47.73 | 45.02 | 45.48 | 45.17 | 11,084,300 |
26 Jul 2023 | 48.65 | 49.07 | 48.55 | 48.95 | 48.61 | 6,713,400 |
25 Jul 2023 | 48.01 | 49.29 | 47.92 | 48.80 | 48.46 | 4,918,700 |
24 Jul 2023 | 48.24 | 48.85 | 47.74 | 48.28 | 47.95 | 4,583,200 |
21 Jul 2023 | 49.34 | 49.40 | 48.33 | 48.56 | 48.22 | 6,256,900 |
20 Jul 2023 | 49.35 | 50.21 | 48.12 | 49.29 | 48.95 | 9,346,700 |
19 Jul 2023 | 47.20 | 47.89 | 47.11 | 47.85 | 47.52 | 6,409,200 |
18 Jul 2023 | 46.75 | 47.13 | 46.42 | 47.05 | 46.72 | 4,561,000 |
17 Jul 2023 | 46.60 | 46.80 | 46.45 | 46.55 | 46.23 | 3,388,800 |
14 Jul 2023 | 46.86 | 47.50 | 46.82 | 46.86 | 46.54 | 4,290,600 |
13 Jul 2023 | 46.49 | 46.93 | 46.49 | 46.72 | 46.40 | 4,110,800 |
12 Jul 2023 | 46.47 | 46.71 | 46.02 | 46.38 | 46.06 | 3,739,900 |
11 Jul 2023 | 45.63 | 46.65 | 45.53 | 46.03 | 45.71 | 3,430,400 |
10 Jul 2023 | 45.41 | 45.82 | 45.12 | 45.65 | 45.33 | 3,243,500 |
07 Jul 2023 | 45.43 | 45.70 | 45.22 | 45.30 | 44.99 | 3,139,400 |
06 Jul 2023 | 44.80 | 45.76 | 44.59 | 45.61 | 45.29 | 6,381,900 |
05 Jul 2023 | 44.76 | 45.35 | 44.25 | 45.14 | 44.83 | 3,972,200 |
03 Jul 2023 | 45.31 | 45.75 | 44.37 | 44.68 | 44.37 | 2,155,900 |
30 Jun 2023 | 45.08 | 45.75 | 44.92 | 45.56 | 45.25 | 4,191,000 |
29 Jun 2023 | 44.64 | 44.93 | 43.96 | 44.70 | 44.39 | 4,764,900 |
28 Jun 2023 | 45.38 | 45.38 | 44.84 | 45.08 | 44.77 | 3,311,600 |
27 Jun 2023 | 44.69 | 45.58 | 44.23 | 45.40 | 45.09 | 4,666,800 |
26 Jun 2023 | 44.89 | 45.02 | 43.86 | 44.71 | 44.40 | 3,958,900 |
23 Jun 2023 | 45.01 | 45.32 | 44.80 | 45.04 | 44.73 | 12,036,700 |
22 Jun 2023 | 45.06 | 45.51 | 44.81 | 45.25 | 44.94 | 4,618,000 |
21 Jun 2023 | 44.82 | 44.89 | 43.99 | 44.84 | 44.53 | 3,422,100 |
20 Jun 2023 | 44.72 | 45.60 | 44.45 | 44.94 | 44.63 | 5,599,600 |
16 Jun 2023 | 45.17 | 45.53 | 44.79 | 45.36 | 45.05 | 7,918,400 |
15 Jun 2023 | 43.38 | 44.59 | 43.31 | 44.46 | 44.15 | 4,353,900 |
14 Jun 2023 | 44.18 | 44.47 | 43.45 | 43.45 | 43.15 | 5,805,500 |
13 Jun 2023 | 42.89 | 43.73 | 42.80 | 43.47 | 43.17 | 3,956,900 |
12 Jun 2023 | 42.13 | 43.15 | 41.98 | 42.71 | 42.41 | 3,086,200 |
09 Jun 2023 | 41.54 | 42.22 | 41.24 | 41.97 | 41.68 | 3,477,100 |
08 Jun 2023 | 42.25 | 42.38 | 40.64 | 41.34 | 41.05 | 4,973,300 |
07 Jun 2023 | 41.18 | 42.22 | 40.94 | 42.14 | 41.85 | 4,682,200 |
06 Jun 2023 | 41.50 | 41.53 | 40.84 | 40.96 | 40.68 | 3,132,500 |
05 Jun 2023 | 41.42 | 41.75 | 41.11 | 41.65 | 41.36 | 2,479,200 |
02 Jun 2023 | 41.64 | 41.71 | 40.82 | 41.33 | 41.04 | 3,665,300 |
01 Jun 2023 | 40.57 | 41.33 | 40.22 | 41.23 | 40.95 | 3,516,700 |
01 Jun 2023 | 0.29 Dividend | |||||
31 May 2023 | 40.21 | 40.95 | 39.92 | 40.72 | 40.15 | 12,626,500 |
30 May 2023 | 41.11 | 41.11 | 40.23 | 40.33 | 39.77 | 9,412,000 |
26 May 2023 | 41.46 | 41.66 | 40.89 | 41.29 | 40.71 | 2,695,100 |
25 May 2023 | 41.53 | 41.63 | 41.00 | 41.34 | 40.76 | 3,966,400 |
24 May 2023 | 42.31 | 42.40 | 41.81 | 42.12 | 41.53 | 4,319,300 |
23 May 2023 | 42.60 | 43.25 | 42.17 | 42.50 | 41.91 | 3,967,700 |
22 May 2023 | 42.99 | 43.29 | 42.43 | 42.58 | 41.98 | 3,625,900 |
19 May 2023 | 43.25 | 43.36 | 42.75 | 42.99 | 42.39 | 3,147,800 |
18 May 2023 | 42.59 | 43.08 | 42.48 | 43.03 | 42.43 | 3,338,200 |
17 May 2023 | 42.99 | 43.23 | 42.50 | 42.78 | 42.18 | 4,206,600 |
16 May 2023 | 42.63 | 43.68 | 42.59 | 43.01 | 42.41 | 4,691,200 |
15 May 2023 | 42.57 | 43.14 | 42.23 | 42.82 | 42.22 | 3,811,200 |
12 May 2023 | 43.43 | 43.50 | 42.28 | 42.47 | 41.88 | 5,003,200 |
11 May 2023 | 43.81 | 43.87 | 43.05 | 43.38 | 42.77 | 7,875,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |