Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sep 29, 2023 | 36.58 | 37.00 | 35.23 | 35.62 | 35.62 | 143,081,300 |
Sep 28, 2023 | 34.39 | 36.17 | 34.13 | 35.54 | 35.54 | 134,072,900 |
Sep 27, 2023 | 34.81 | 35.27 | 33.63 | 34.70 | 34.70 | 128,435,800 |
Sep 26, 2023 | 35.31 | 35.48 | 34.17 | 34.49 | 34.49 | 105,339,700 |
Sep 25, 2023 | 35.31 | 36.14 | 35.01 | 36.10 | 36.10 | 81,269,200 |
Sep 22, 2023 | 36.13 | 36.78 | 35.52 | 35.63 | 35.63 | 93,639,000 |
Sep 21, 2023 | 36.55 | 36.78 | 35.57 | 35.60 | 35.60 | 107,851,700 |
Sep 20, 2023 | 39.77 | 39.90 | 37.70 | 37.75 | 37.75 | 98,019,200 |
Sep 20, 2023 | 0.139 Dividend | |||||
Sep 19, 2023 | 39.41 | 39.83 | 38.60 | 39.60 | 39.46 | 74,370,700 |
Sep 18, 2023 | 39.43 | 40.22 | 39.33 | 39.84 | 39.70 | 62,399,100 |
Sep 15, 2023 | 41.45 | 41.59 | 39.43 | 39.75 | 39.61 | 89,663,700 |
Sep 14, 2023 | 41.50 | 42.24 | 40.80 | 41.90 | 41.75 | 76,189,900 |
Sep 13, 2023 | 40.58 | 41.49 | 40.19 | 40.94 | 40.80 | 85,424,700 |
Sep 12, 2023 | 41.34 | 41.81 | 40.40 | 40.54 | 40.40 | 77,762,100 |
Sep 11, 2023 | 41.49 | 42.09 | 40.84 | 41.88 | 41.73 | 70,856,400 |
Sep 08, 2023 | 40.31 | 41.24 | 40.17 | 40.50 | 40.36 | 74,770,800 |
Sep 07, 2023 | 39.74 | 40.60 | 39.38 | 40.38 | 40.24 | 84,311,500 |
Sep 06, 2023 | 42.14 | 42.24 | 40.58 | 41.28 | 41.14 | 74,029,100 |
Sep 05, 2023 | 41.97 | 42.82 | 41.66 | 42.40 | 42.25 | 61,889,300 |
Sep 01, 2023 | 43.21 | 43.36 | 41.75 | 42.29 | 42.14 | 82,413,500 |
Aug 31, 2023 | 42.04 | 42.98 | 42.02 | 42.44 | 42.29 | 81,121,400 |
Aug 30, 2023 | 41.43 | 42.28 | 41.08 | 42.06 | 41.91 | 92,979,100 |
Aug 29, 2023 | 38.80 | 41.52 | 38.69 | 41.37 | 41.22 | 93,747,800 |
Aug 28, 2023 | 38.95 | 39.17 | 38.08 | 38.89 | 38.75 | 91,320,500 |
Aug 25, 2023 | 37.43 | 38.56 | 36.35 | 38.04 | 37.91 | 139,144,700 |
Aug 24, 2023 | 40.88 | 40.91 | 37.10 | 37.16 | 37.03 | 116,198,600 |
Aug 23, 2023 | 38.35 | 40.12 | 38.28 | 39.78 | 39.64 | 87,727,000 |
Aug 22, 2023 | 38.97 | 38.98 | 37.77 | 37.99 | 37.86 | 90,393,000 |
Aug 21, 2023 | 36.87 | 38.38 | 36.71 | 38.16 | 38.03 | 95,743,600 |
Aug 18, 2023 | 35.53 | 36.81 | 35.37 | 36.40 | 36.27 | 123,264,900 |
Aug 17, 2023 | 38.25 | 38.36 | 36.43 | 36.57 | 36.44 | 105,116,400 |
Aug 16, 2023 | 38.92 | 39.42 | 37.82 | 37.85 | 37.72 | 95,111,000 |
Aug 15, 2023 | 40.07 | 40.34 | 38.88 | 39.15 | 39.01 | 81,276,800 |
Aug 14, 2023 | 38.83 | 40.44 | 38.60 | 40.39 | 40.25 | 71,276,800 |
Aug 11, 2023 | 39.03 | 39.67 | 38.60 | 39.09 | 38.95 | 100,580,600 |
Aug 10, 2023 | 40.66 | 41.75 | 39.37 | 39.89 | 39.75 | 130,277,100 |
Aug 09, 2023 | 41.16 | 41.21 | 39.45 | 39.71 | 39.57 | 99,715,300 |
Aug 08, 2023 | 41.29 | 41.29 | 40.00 | 41.08 | 40.94 | 94,390,000 |
Aug 07, 2023 | 41.73 | 42.20 | 40.94 | 42.16 | 42.01 | 74,896,100 |
Aug 04, 2023 | 42.39 | 43.17 | 40.97 | 41.14 | 41.00 | 123,503,100 |
Aug 03, 2023 | 41.11 | 42.46 | 41.05 | 41.72 | 41.57 | 100,670,100 |
Aug 02, 2023 | 43.69 | 43.70 | 41.53 | 42.02 | 41.87 | 129,022,000 |
Aug 01, 2023 | 44.79 | 45.23 | 44.21 | 44.96 | 44.80 | 76,528,300 |
Jul 31, 2023 | 45.33 | 45.71 | 44.82 | 45.31 | 45.15 | 79,504,600 |
Jul 28, 2023 | 44.30 | 45.59 | 44.13 | 45.22 | 45.06 | 102,243,800 |
Jul 27, 2023 | 45.11 | 45.69 | 42.45 | 42.90 | 42.75 | 130,551,600 |
Jul 26, 2023 | 43.32 | 43.85 | 42.44 | 43.27 | 43.12 | 102,882,300 |
Jul 25, 2023 | 43.08 | 44.28 | 43.08 | 43.72 | 43.57 | 69,099,600 |
Jul 24, 2023 | 42.98 | 43.31 | 42.20 | 42.86 | 42.71 | 63,214,600 |
Jul 21, 2023 | 43.88 | 44.18 | 42.51 | 42.69 | 42.54 | 102,377,100 |
Jul 20, 2023 | 45.16 | 45.70 | 42.69 | 43.07 | 42.92 | 116,931,400 |
Jul 19, 2023 | 46.73 | 47.14 | 45.82 | 46.32 | 46.16 | 100,286,900 |
Jul 18, 2023 | 45.02 | 46.84 | 44.31 | 46.32 | 46.16 | 98,316,800 |
Jul 17, 2023 | 44.28 | 45.57 | 44.11 | 45.24 | 45.08 | 72,762,600 |
Jul 14, 2023 | 44.22 | 45.36 | 43.72 | 44.02 | 43.87 | 92,836,500 |
Jul 13, 2023 | 43.02 | 44.36 | 42.83 | 44.06 | 43.91 | 82,386,600 |
Jul 12, 2023 | 41.83 | 42.44 | 41.15 | 41.97 | 41.82 | 115,167,700 |
Jul 11, 2023 | 40.02 | 40.62 | 39.30 | 40.47 | 40.33 | 81,239,300 |
Jul 10, 2023 | 39.76 | 40.11 | 38.93 | 39.90 | 39.76 | 86,006,800 |
Jul 07, 2023 | 40.19 | 41.26 | 39.78 | 39.87 | 39.73 | 84,068,400 |
Jul 06, 2023 | 39.97 | 40.42 | 39.29 | 40.28 | 40.14 | 85,236,700 |
Jul 05, 2023 | 40.72 | 41.84 | 40.71 | 41.25 | 41.11 | 69,503,700 |
Jul 03, 2023 | 41.20 | 41.49 | 40.84 | 41.28 | 41.14 | 39,934,000 |
Jun 30, 2023 | 40.40 | 41.35 | 40.29 | 41.00 | 40.86 | 91,993,400 |
Jun 29, 2023 | 39.36 | 39.56 | 38.67 | 39.23 | 39.09 | 99,133,200 |
Jun 28, 2023 | 38.67 | 40.14 | 38.63 | 39.50 | 39.36 | 108,676,300 |
Jun 27, 2023 | 37.85 | 39.50 | 37.60 | 39.26 | 39.12 | 97,677,000 |
Jun 26, 2023 | 38.76 | 39.67 | 37.34 | 37.41 | 37.28 | 108,450,000 |
Jun 23, 2023 | 38.83 | 39.71 | 38.38 | 38.95 | 38.81 | 112,379,100 |
Jun 22, 2023 | 38.37 | 40.19 | 38.24 | 40.14 | 40.00 | 105,099,600 |
Jun 21, 2023 | 40.08 | 40.22 | 38.50 | 38.85 | 38.71 | 99,633,300 |
Jun 21, 2023 | 0.128 Dividend | |||||
Jun 20, 2023 | 40.29 | 41.08 | 39.60 | 40.60 | 40.33 | 84,124,900 |
Jun 16, 2023 | 42.41 | 42.44 | 40.65 | 40.80 | 40.53 | 112,156,600 |
Jun 15, 2023 | 39.74 | 42.09 | 39.51 | 41.60 | 41.32 | 127,937,000 |
Jun 14, 2023 | 39.35 | 40.30 | 38.42 | 40.19 | 39.92 | 152,656,500 |
Jun 13, 2023 | 39.37 | 39.63 | 38.32 | 39.35 | 39.09 | 133,267,100 |
Jun 12, 2023 | 37.15 | 38.51 | 36.84 | 38.49 | 38.23 | 77,428,700 |
Jun 09, 2023 | 36.68 | 37.62 | 36.20 | 36.62 | 36.38 | 103,851,700 |
Jun 08, 2023 | 35.02 | 36.38 | 34.95 | 36.18 | 35.94 | 94,076,900 |
Jun 07, 2023 | 36.94 | 37.56 | 34.77 | 34.98 | 34.75 | 114,242,700 |
Jun 06, 2023 | 36.69 | 37.16 | 36.26 | 36.86 | 36.61 | 79,754,500 |
Jun 05, 2023 | 36.76 | 37.70 | 36.56 | 36.90 | 36.65 | 103,130,900 |
Jun 02, 2023 | 36.56 | 37.19 | 36.01 | 36.82 | 36.58 | 108,007,500 |
Jun 01, 2023 | 34.74 | 36.43 | 34.41 | 36.01 | 35.77 | 108,379,600 |
May 31, 2023 | 34.97 | 35.59 | 34.40 | 34.75 | 34.52 | 105,144,500 |
May 30, 2023 | 36.31 | 36.67 | 35.04 | 35.47 | 35.23 | 135,306,400 |
May 26, 2023 | 32.81 | 35.25 | 32.79 | 34.98 | 34.75 | 126,392,200 |
May 25, 2023 | 32.36 | 32.87 | 31.68 | 32.52 | 32.30 | 130,873,500 |
May 24, 2023 | 30.27 | 30.70 | 29.77 | 30.33 | 30.13 | 117,972,500 |
May 23, 2023 | 31.56 | 31.90 | 30.73 | 30.83 | 30.62 | 106,315,000 |
May 22, 2023 | 31.68 | 32.36 | 31.67 | 32.07 | 31.86 | 83,312,400 |
May 19, 2023 | 32.03 | 32.24 | 31.45 | 31.74 | 31.53 | 98,804,300 |
May 18, 2023 | 30.40 | 32.04 | 30.40 | 31.96 | 31.75 | 135,933,800 |
May 17, 2023 | 29.55 | 30.48 | 29.23 | 30.33 | 30.13 | 101,104,600 |
May 16, 2023 | 28.98 | 29.74 | 28.96 | 29.28 | 29.09 | 79,663,500 |
May 15, 2023 | 28.85 | 29.25 | 28.43 | 29.17 | 28.98 | 86,467,600 |
May 12, 2023 | 29.18 | 29.30 | 28.17 | 28.73 | 28.54 | 105,114,100 |
May 11, 2023 | 28.91 | 29.19 | 28.49 | 29.03 | 28.84 | 97,341,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |