Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 28, 2023 | 38.70 | 39.55 | 38.20 | 39.12 | 39.12 | 15,896,600 |
Sept 27, 2023 | 39.01 | 39.21 | 38.13 | 38.68 | 38.68 | 16,236,400 |
Sept 26, 2023 | 38.56 | 39.25 | 38.36 | 38.43 | 38.43 | 16,883,100 |
Sept 25, 2023 | 38.55 | 39.08 | 38.37 | 38.80 | 38.80 | 11,853,800 |
Sept 22, 2023 | 39.99 | 40.09 | 38.79 | 38.82 | 38.82 | 13,261,000 |
Sept 21, 2023 | 39.99 | 40.17 | 39.53 | 39.54 | 39.54 | 16,376,200 |
Sept 20, 2023 | 41.73 | 42.07 | 40.76 | 40.78 | 40.78 | 13,609,900 |
Sept 19, 2023 | 41.87 | 41.97 | 41.08 | 41.51 | 41.51 | 11,379,400 |
Sept 18, 2023 | 42.93 | 42.93 | 42.01 | 42.01 | 42.01 | 10,385,300 |
Sept 15, 2023 | 43.51 | 43.72 | 42.72 | 43.06 | 43.06 | 12,779,100 |
Sept 14, 2023 | 43.67 | 44.00 | 43.22 | 43.61 | 43.61 | 9,560,600 |
Sept 13, 2023 | 43.87 | 44.22 | 43.28 | 43.43 | 43.43 | 10,480,200 |
Sept 12, 2023 | 44.24 | 45.16 | 44.01 | 44.01 | 44.01 | 11,424,700 |
Sept 11, 2023 | 44.22 | 44.81 | 43.87 | 44.60 | 44.60 | 11,086,400 |
Sept 08, 2023 | 44.00 | 44.40 | 43.42 | 43.68 | 43.68 | 11,197,900 |
Sept 08, 2023 | 0.364 Dividend | |||||
Sept 07, 2023 | 43.29 | 44.13 | 42.97 | 44.01 | 43.65 | 11,734,100 |
Sept 06, 2023 | 44.25 | 44.69 | 43.69 | 44.17 | 43.80 | 12,236,500 |
Sept 05, 2023 | 43.28 | 44.12 | 43.17 | 44.01 | 43.65 | 9,165,800 |
Sept 01, 2023 | 44.11 | 44.33 | 43.49 | 43.62 | 43.26 | 13,670,700 |
Aug 31, 2023 | 43.83 | 44.10 | 43.40 | 43.75 | 43.39 | 11,163,700 |
Aug 30, 2023 | 43.06 | 43.76 | 42.71 | 43.61 | 43.25 | 9,477,500 |
Aug 29, 2023 | 41.08 | 43.42 | 40.87 | 43.31 | 42.95 | 20,413,800 |
Aug 28, 2023 | 41.36 | 41.60 | 40.88 | 41.08 | 40.74 | 9,120,800 |
Aug 25, 2023 | 40.49 | 41.34 | 40.14 | 40.97 | 40.63 | 17,067,500 |
Aug 24, 2023 | 42.25 | 42.30 | 40.42 | 40.47 | 40.14 | 16,708,100 |
Aug 23, 2023 | 41.00 | 42.11 | 40.92 | 41.96 | 41.61 | 11,937,800 |
Aug 22, 2023 | 41.59 | 41.73 | 40.57 | 41.01 | 40.67 | 11,940,800 |
Aug 21, 2023 | 40.60 | 41.19 | 40.34 | 41.10 | 40.76 | 16,309,900 |
Aug 18, 2023 | 39.35 | 40.77 | 39.32 | 40.38 | 40.05 | 21,608,100 |
Aug 17, 2023 | 41.29 | 41.29 | 40.22 | 40.24 | 39.91 | 16,288,100 |
Aug 16, 2023 | 42.00 | 42.13 | 41.23 | 41.24 | 40.90 | 13,777,100 |
Aug 15, 2023 | 42.63 | 42.81 | 42.12 | 42.17 | 41.82 | 11,844,800 |
Aug 14, 2023 | 42.24 | 42.94 | 41.88 | 42.92 | 42.57 | 9,937,500 |
Aug 11, 2023 | 42.46 | 43.11 | 42.35 | 42.75 | 42.40 | 12,399,700 |
Aug 10, 2023 | 43.78 | 44.28 | 42.63 | 42.98 | 42.62 | 19,520,400 |
Aug 09, 2023 | 44.78 | 44.82 | 43.24 | 43.29 | 42.93 | 18,186,300 |
Aug 08, 2023 | 44.48 | 45.01 | 44.14 | 44.91 | 44.54 | 14,785,200 |
Aug 07, 2023 | 45.54 | 45.60 | 44.24 | 45.15 | 44.78 | 17,416,200 |
Aug 04, 2023 | 46.45 | 46.65 | 45.29 | 45.38 | 45.00 | 18,217,600 |
Aug 03, 2023 | 46.13 | 46.59 | 45.86 | 46.19 | 45.81 | 16,316,100 |
Aug 02, 2023 | 48.17 | 48.18 | 46.33 | 46.69 | 46.30 | 24,820,400 |
Aug 01, 2023 | 49.81 | 49.83 | 48.67 | 49.45 | 49.04 | 14,679,300 |
Jul 31, 2023 | 49.78 | 50.49 | 49.69 | 50.45 | 50.03 | 13,604,800 |
Jul 28, 2023 | 48.11 | 49.44 | 47.98 | 49.44 | 49.03 | 17,747,200 |
Jul 27, 2023 | 49.37 | 49.42 | 46.67 | 46.87 | 46.48 | 19,613,700 |
Jul 26, 2023 | 47.18 | 48.52 | 47.03 | 48.28 | 47.88 | 13,412,700 |
Jul 25, 2023 | 47.60 | 48.13 | 47.24 | 47.27 | 46.88 | 9,332,300 |
Jul 24, 2023 | 47.83 | 48.05 | 46.90 | 47.41 | 47.02 | 11,815,000 |
Jul 21, 2023 | 48.39 | 48.62 | 47.39 | 47.93 | 47.53 | 15,782,100 |
Jul 20, 2023 | 49.74 | 50.08 | 47.59 | 47.76 | 47.36 | 26,694,600 |
Jul 19, 2023 | 50.46 | 51.33 | 49.96 | 50.65 | 50.23 | 18,358,500 |
Jul 18, 2023 | 49.85 | 50.15 | 49.44 | 49.86 | 49.45 | 12,654,700 |
Jul 17, 2023 | 48.57 | 49.89 | 48.20 | 49.68 | 49.27 | 13,387,300 |
Jul 14, 2023 | 49.74 | 50.43 | 48.24 | 48.57 | 48.17 | 23,503,100 |
Jul 13, 2023 | 48.02 | 49.79 | 47.69 | 49.63 | 49.22 | 25,614,600 |
Jul 12, 2023 | 48.23 | 48.23 | 46.85 | 47.48 | 47.09 | 22,574,400 |
Jul 11, 2023 | 45.64 | 47.30 | 45.51 | 47.05 | 46.66 | 24,449,000 |
Jul 10, 2023 | 43.69 | 45.38 | 43.53 | 45.37 | 44.99 | 15,846,600 |
Jul 07, 2023 | 43.46 | 44.31 | 43.40 | 43.73 | 43.37 | 9,848,500 |
Jul 06, 2023 | 44.02 | 44.20 | 42.75 | 43.24 | 42.88 | 16,128,100 |
Jul 05, 2023 | 44.74 | 45.17 | 44.35 | 44.96 | 44.59 | 8,985,500 |
Jul 03, 2023 | 44.52 | 45.43 | 44.52 | 45.12 | 44.75 | 7,755,900 |
Jun 30, 2023 | 44.54 | 44.69 | 43.99 | 44.14 | 43.77 | 12,055,800 |
Jun 29, 2023 | 44.20 | 44.51 | 43.61 | 43.79 | 43.43 | 11,056,800 |
Jun 28, 2023 | 43.26 | 44.49 | 43.06 | 44.18 | 43.81 | 12,814,200 |
Jun 27, 2023 | 42.30 | 43.47 | 42.06 | 43.32 | 42.96 | 16,946,900 |
Jun 26, 2023 | 41.86 | 42.90 | 41.76 | 41.90 | 41.55 | 9,556,700 |
Jun 23, 2023 | 41.93 | 42.43 | 41.51 | 42.14 | 41.79 | 13,755,700 |
Jun 22, 2023 | 42.29 | 42.80 | 41.95 | 42.67 | 42.32 | 10,918,900 |
Jun 21, 2023 | 44.30 | 44.33 | 42.48 | 42.66 | 42.31 | 16,387,400 |
Jun 20, 2023 | 44.01 | 44.71 | 43.41 | 44.26 | 43.89 | 10,835,300 |
Jun 16, 2023 | 44.95 | 45.00 | 44.08 | 44.31 | 43.94 | 12,963,100 |
Jun 15, 2023 | 43.53 | 44.70 | 43.33 | 44.54 | 44.17 | 16,791,500 |
Jun 14, 2023 | 44.35 | 44.65 | 43.15 | 44.07 | 43.71 | 20,211,700 |
Jun 13, 2023 | 43.89 | 44.41 | 43.58 | 44.29 | 43.92 | 18,559,100 |
Jun 12, 2023 | 42.76 | 43.54 | 42.53 | 43.28 | 42.92 | 14,792,100 |
Jun 09, 2023 | 43.50 | 43.84 | 42.44 | 42.51 | 42.16 | 16,319,700 |
Jun 08, 2023 | 42.09 | 42.74 | 41.91 | 42.68 | 42.33 | 11,506,300 |
Jun 07, 2023 | 43.30 | 43.83 | 42.09 | 42.25 | 41.90 | 21,574,800 |
Jun 06, 2023 | 41.39 | 42.78 | 41.03 | 42.68 | 42.33 | 15,320,300 |
Jun 05, 2023 | 41.58 | 42.23 | 41.30 | 42.06 | 41.71 | 14,419,900 |
Jun 02, 2023 | 41.71 | 42.03 | 40.85 | 41.62 | 41.28 | 18,017,100 |
Jun 01, 2023 | 40.15 | 41.60 | 39.81 | 41.11 | 40.77 | 14,767,400 |
May 31, 2023 | 39.52 | 40.49 | 39.35 | 40.49 | 40.16 | 15,147,000 |
May 30, 2023 | 40.07 | 40.83 | 39.42 | 39.81 | 39.48 | 20,511,900 |
May 26, 2023 | 38.41 | 39.66 | 38.38 | 39.10 | 38.78 | 19,082,000 |
May 25, 2023 | 39.65 | 39.67 | 38.16 | 38.38 | 38.06 | 17,870,500 |
May 24, 2023 | 39.13 | 39.66 | 38.75 | 39.46 | 39.13 | 16,276,400 |
May 23, 2023 | 40.25 | 41.28 | 39.70 | 39.70 | 39.37 | 23,436,000 |
May 22, 2023 | 38.86 | 40.76 | 38.73 | 40.58 | 40.24 | 22,861,800 |
May 19, 2023 | 39.12 | 39.30 | 38.43 | 38.70 | 38.38 | 15,045,800 |
May 18, 2023 | 38.55 | 39.23 | 38.33 | 39.12 | 38.80 | 16,548,300 |
May 17, 2023 | 37.80 | 38.70 | 37.42 | 38.58 | 38.26 | 13,639,000 |
May 16, 2023 | 38.12 | 38.17 | 37.47 | 37.62 | 37.31 | 12,230,700 |
May 15, 2023 | 37.61 | 38.88 | 37.47 | 38.57 | 38.25 | 11,591,400 |
May 12, 2023 | 38.89 | 38.96 | 37.50 | 37.68 | 37.37 | 16,632,000 |
May 11, 2023 | 38.84 | 39.07 | 38.41 | 38.86 | 38.54 | 11,655,600 |
May 10, 2023 | 38.93 | 39.43 | 38.44 | 38.79 | 38.47 | 19,015,400 |
May 09, 2023 | 37.35 | 38.28 | 37.25 | 38.25 | 37.93 | 8,955,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |