Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 43.99 | 44.72 | 43.86 | 44.24 | 44.24 | 18,393,000 |
25 Sept 2023 | 45.21 | 45.35 | 44.73 | 44.87 | 44.87 | 11,871,300 |
22 Sept 2023 | 45.56 | 45.84 | 45.26 | 45.30 | 45.30 | 12,459,600 |
21 Sept 2023 | 45.67 | 46.00 | 45.62 | 45.70 | 45.70 | 16,274,000 |
20 Sept 2023 | 45.79 | 46.04 | 45.47 | 45.50 | 45.50 | 15,629,800 |
19 Sept 2023 | 45.57 | 45.83 | 45.47 | 45.73 | 45.73 | 15,865,500 |
18 Sept 2023 | 45.46 | 46.02 | 45.42 | 45.64 | 45.64 | 12,852,800 |
15 Sept 2023 | 45.93 | 46.15 | 45.19 | 45.34 | 45.34 | 45,437,000 |
14 Sept 2023 | 45.60 | 46.04 | 45.51 | 45.97 | 45.97 | 19,660,200 |
13 Sept 2023 | 45.09 | 45.20 | 44.57 | 45.19 | 45.19 | 16,914,800 |
12 Sept 2023 | 45.12 | 45.48 | 44.87 | 45.19 | 45.19 | 21,007,600 |
11 Sept 2023 | 45.08 | 45.71 | 44.93 | 45.26 | 45.26 | 19,843,100 |
08 Sept 2023 | 44.98 | 45.19 | 44.76 | 45.03 | 45.03 | 19,859,000 |
07 Sept 2023 | 44.88 | 45.70 | 44.84 | 44.84 | 44.84 | 20,810,900 |
06 Sept 2023 | 44.48 | 45.60 | 44.25 | 44.93 | 44.93 | 27,839,800 |
05 Sept 2023 | 45.55 | 45.70 | 44.47 | 44.56 | 44.56 | 21,709,800 |
01 Sept 2023 | 46.67 | 46.70 | 45.35 | 45.73 | 45.73 | 18,866,700 |
31 Aug 2023 | 47.12 | 47.30 | 46.70 | 46.76 | 46.76 | 19,935,900 |
30 Aug 2023 | 46.93 | 47.19 | 46.68 | 47.12 | 47.12 | 13,971,600 |
29 Aug 2023 | 46.03 | 46.88 | 45.98 | 46.78 | 46.78 | 14,198,400 |
28 Aug 2023 | 45.56 | 46.06 | 45.56 | 45.98 | 45.98 | 10,807,700 |
25 Aug 2023 | 45.31 | 45.62 | 45.16 | 45.47 | 45.47 | 13,051,300 |
24 Aug 2023 | 45.35 | 45.75 | 45.18 | 45.24 | 45.24 | 15,310,200 |
23 Aug 2023 | 45.84 | 45.94 | 45.33 | 45.46 | 45.46 | 18,382,800 |
22 Aug 2023 | 45.90 | 46.10 | 45.52 | 45.57 | 45.57 | 11,963,200 |
21 Aug 2023 | 45.55 | 46.06 | 45.53 | 45.86 | 45.86 | 12,331,700 |
18 Aug 2023 | 46.06 | 46.36 | 45.64 | 45.76 | 45.76 | 17,600,000 |
17 Aug 2023 | 46.63 | 46.88 | 46.24 | 46.24 | 46.24 | 12,513,500 |
16 Aug 2023 | 47.08 | 47.46 | 46.32 | 46.34 | 46.34 | 17,345,900 |
15 Aug 2023 | 46.31 | 47.29 | 46.24 | 47.03 | 47.03 | 20,060,300 |
14 Aug 2023 | 46.19 | 46.87 | 46.19 | 46.56 | 46.56 | 20,847,900 |
11 Aug 2023 | 45.68 | 46.23 | 45.57 | 46.03 | 46.03 | 13,602,100 |
10 Aug 2023 | 45.67 | 46.53 | 45.67 | 45.93 | 45.93 | 16,149,700 |
09 Aug 2023 | 45.40 | 45.64 | 45.17 | 45.28 | 45.28 | 15,184,200 |
08 Aug 2023 | 45.30 | 45.61 | 45.15 | 45.40 | 45.40 | 19,889,000 |
07 Aug 2023 | 45.14 | 45.60 | 45.09 | 45.45 | 45.45 | 12,529,700 |
04 Aug 2023 | 45.25 | 45.55 | 44.79 | 44.84 | 44.84 | 12,704,100 |
03 Aug 2023 | 45.10 | 45.57 | 44.91 | 45.17 | 45.17 | 12,351,200 |
02 Aug 2023 | 45.50 | 45.62 | 44.61 | 45.09 | 45.09 | 16,651,300 |
01 Aug 2023 | 45.46 | 45.51 | 45.09 | 45.31 | 45.31 | 15,101,500 |
31 Jul 2023 | 45.37 | 45.82 | 45.12 | 45.26 | 45.26 | 15,942,700 |
28 Jul 2023 | 45.86 | 46.18 | 44.98 | 45.23 | 45.23 | 20,668,200 |
27 Jul 2023 | 44.52 | 46.44 | 44.44 | 45.35 | 45.35 | 31,586,100 |
26 Jul 2023 | 43.29 | 43.38 | 42.63 | 42.91 | 42.91 | 17,652,400 |
25 Jul 2023 | 43.14 | 43.53 | 43.14 | 43.30 | 43.30 | 14,184,300 |
24 Jul 2023 | 43.11 | 43.50 | 43.02 | 43.29 | 43.29 | 15,343,700 |
21 Jul 2023 | 43.24 | 43.50 | 42.85 | 42.89 | 42.89 | 52,583,700 |
20 Jul 2023 | 42.90 | 43.42 | 42.78 | 43.21 | 43.21 | 18,006,800 |
19 Jul 2023 | 42.23 | 42.83 | 42.21 | 42.71 | 42.71 | 18,645,600 |
18 Jul 2023 | 41.99 | 42.79 | 41.97 | 42.44 | 42.44 | 18,721,400 |
17 Jul 2023 | 41.85 | 42.27 | 41.51 | 42.09 | 42.09 | 17,410,400 |
14 Jul 2023 | 41.93 | 42.27 | 41.80 | 42.01 | 42.01 | 12,899,100 |
13 Jul 2023 | 42.68 | 42.74 | 42.22 | 42.56 | 42.56 | 17,147,600 |
12 Jul 2023 | 42.23 | 42.54 | 42.16 | 42.34 | 42.34 | 17,840,000 |
11 Jul 2023 | 41.98 | 42.28 | 41.63 | 42.01 | 42.01 | 15,652,500 |
10 Jul 2023 | 41.74 | 42.36 | 41.74 | 41.85 | 41.85 | 19,625,700 |
07 Jul 2023 | 41.12 | 41.88 | 40.95 | 41.43 | 41.43 | 14,347,900 |
06 Jul 2023 | 41.10 | 41.43 | 40.87 | 41.21 | 41.21 | 12,381,600 |
05 Jul 2023 | 41.59 | 41.76 | 41.11 | 41.48 | 41.48 | 12,976,800 |
03 Jul 2023 | 40.98 | 41.82 | 40.89 | 41.76 | 41.76 | 8,378,300 |
03 Jul 2023 | 0.29 Dividend | |||||
30 Jun 2023 | 41.76 | 41.88 | 41.40 | 41.55 | 41.26 | 16,271,200 |
29 Jun 2023 | 41.38 | 41.73 | 41.30 | 41.47 | 41.18 | 11,151,700 |
28 Jun 2023 | 41.96 | 42.04 | 41.31 | 41.67 | 41.38 | 16,198,900 |
27 Jun 2023 | 40.37 | 41.59 | 40.37 | 41.48 | 41.19 | 14,987,800 |
26 Jun 2023 | 40.27 | 40.78 | 40.17 | 40.56 | 40.28 | 18,285,100 |
23 Jun 2023 | 40.32 | 40.51 | 39.94 | 40.09 | 39.81 | 19,048,300 |
22 Jun 2023 | 40.70 | 40.75 | 40.20 | 40.58 | 40.30 | 13,004,000 |
21 Jun 2023 | 40.60 | 40.94 | 40.32 | 40.62 | 40.34 | 13,308,200 |
20 Jun 2023 | 41.24 | 41.31 | 40.62 | 40.64 | 40.36 | 13,864,900 |
16 Jun 2023 | 41.64 | 41.66 | 41.10 | 41.20 | 40.91 | 34,132,900 |
15 Jun 2023 | 40.80 | 41.55 | 40.70 | 41.47 | 41.18 | 15,685,200 |
14 Jun 2023 | 40.72 | 41.22 | 40.61 | 40.84 | 40.55 | 18,627,500 |
13 Jun 2023 | 40.92 | 41.13 | 40.62 | 40.68 | 40.40 | 12,572,000 |
12 Jun 2023 | 40.19 | 40.80 | 40.10 | 40.69 | 40.41 | 16,800,600 |
09 Jun 2023 | 40.25 | 40.48 | 40.10 | 40.23 | 39.95 | 12,142,100 |
08 Jun 2023 | 40.31 | 40.51 | 39.99 | 40.47 | 40.19 | 10,762,600 |
07 Jun 2023 | 39.50 | 40.47 | 39.44 | 40.35 | 40.07 | 18,455,900 |
06 Jun 2023 | 39.93 | 40.01 | 39.27 | 39.46 | 39.18 | 14,302,900 |
05 Jun 2023 | 39.28 | 39.84 | 39.22 | 39.79 | 39.51 | 24,043,000 |
02 Jun 2023 | 38.55 | 39.55 | 38.48 | 39.19 | 38.92 | 24,603,200 |
01 Jun 2023 | 39.57 | 39.57 | 38.68 | 39.04 | 38.77 | 30,453,900 |
31 May 2023 | 39.21 | 39.47 | 38.85 | 39.35 | 39.08 | 53,653,200 |
30 May 2023 | 39.12 | 39.76 | 39.07 | 39.16 | 38.89 | 24,313,500 |
26 May 2023 | 39.27 | 39.67 | 39.09 | 39.48 | 39.20 | 35,819,800 |
25 May 2023 | 39.48 | 39.86 | 38.99 | 39.09 | 38.82 | 28,091,200 |
24 May 2023 | 40.51 | 40.58 | 39.88 | 39.98 | 39.70 | 20,956,800 |
23 May 2023 | 41.21 | 41.50 | 40.37 | 40.38 | 40.10 | 19,594,700 |
22 May 2023 | 41.49 | 41.66 | 41.17 | 41.24 | 40.95 | 13,572,300 |
19 May 2023 | 41.51 | 41.59 | 40.98 | 41.18 | 40.89 | 17,728,500 |
18 May 2023 | 39.83 | 41.36 | 39.82 | 41.31 | 41.02 | 18,785,400 |
17 May 2023 | 39.86 | 40.47 | 39.73 | 40.29 | 40.01 | 13,146,900 |
16 May 2023 | 40.09 | 40.18 | 39.53 | 39.74 | 39.46 | 12,333,000 |
15 May 2023 | 40.38 | 40.51 | 40.07 | 40.20 | 39.92 | 13,489,800 |
12 May 2023 | 40.45 | 40.56 | 40.02 | 40.21 | 39.93 | 17,166,700 |
11 May 2023 | 39.79 | 40.52 | 39.78 | 40.37 | 40.09 | 19,003,400 |
10 May 2023 | 39.93 | 39.93 | 39.28 | 39.86 | 39.58 | 19,204,300 |
09 May 2023 | 40.41 | 40.50 | 39.57 | 39.62 | 39.34 | 23,318,300 |
08 May 2023 | 40.53 | 40.80 | 40.26 | 40.59 | 40.31 | 16,351,900 |
05 May 2023 | 40.57 | 40.63 | 39.85 | 40.43 | 40.15 | 18,935,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |