Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2023 | 54.27 | 54.67 | 53.59 | 54.59 | 54.59 | 683,957 |
Oct 03, 2023 | 53.75 | 54.28 | 53.44 | 54.23 | 54.23 | 1,110,700 |
Oct 02, 2023 | 55.10 | 55.10 | 53.50 | 53.86 | 53.86 | 1,066,700 |
Sept 29, 2023 | 55.85 | 56.08 | 55.01 | 55.24 | 55.24 | 904,900 |
Sept 28, 2023 | 55.23 | 55.65 | 55.02 | 55.20 | 55.20 | 624,500 |
Sept 28, 2023 | 0.243 Dividend | |||||
Sept 27, 2023 | 56.31 | 56.76 | 55.02 | 55.26 | 55.02 | 982,700 |
Sept 26, 2023 | 56.47 | 56.60 | 55.10 | 55.18 | 54.94 | 1,160,100 |
Sept 25, 2023 | 57.08 | 57.13 | 56.56 | 56.83 | 56.58 | 999,300 |
Sept 22, 2023 | 57.17 | 57.55 | 56.86 | 56.94 | 56.69 | 796,800 |
Sept 21, 2023 | 59.09 | 59.11 | 57.01 | 57.14 | 56.89 | 850,600 |
Sept 20, 2023 | 59.07 | 59.62 | 58.65 | 58.72 | 58.46 | 514,300 |
Sept 19, 2023 | 58.87 | 59.38 | 58.74 | 58.74 | 58.48 | 516,000 |
Sept 18, 2023 | 59.49 | 59.54 | 58.86 | 58.98 | 58.72 | 551,200 |
Sept 15, 2023 | 60.03 | 60.35 | 59.18 | 59.47 | 59.21 | 1,530,600 |
Sept 14, 2023 | 60.04 | 60.41 | 59.98 | 60.08 | 59.82 | 976,400 |
Sept 13, 2023 | 60.20 | 60.24 | 59.53 | 59.71 | 59.45 | 588,700 |
Sept 12, 2023 | 60.11 | 60.32 | 59.83 | 60.11 | 59.85 | 393,900 |
Sept 11, 2023 | 60.39 | 60.66 | 60.03 | 60.27 | 60.00 | 479,800 |
Sept 08, 2023 | 60.82 | 61.04 | 60.31 | 60.36 | 60.09 | 1,098,500 |
Sept 07, 2023 | 60.35 | 61.00 | 60.27 | 60.60 | 60.33 | 638,900 |
Sept 06, 2023 | 60.40 | 60.52 | 59.91 | 60.31 | 60.04 | 381,400 |
Sept 05, 2023 | 61.18 | 61.19 | 60.09 | 60.18 | 59.92 | 651,800 |
Sept 01, 2023 | 61.95 | 62.07 | 61.27 | 61.40 | 61.13 | 493,300 |
Aug 31, 2023 | 61.90 | 62.20 | 61.73 | 61.82 | 61.55 | 720,100 |
Aug 30, 2023 | 61.87 | 62.13 | 61.72 | 61.98 | 61.71 | 563,700 |
Aug 30, 2023 | 0.243 Dividend | |||||
Aug 29, 2023 | 62.09 | 62.26 | 61.71 | 61.95 | 61.44 | 872,000 |
Aug 28, 2023 | 62.10 | 62.91 | 62.07 | 62.12 | 61.60 | 434,700 |
Aug 25, 2023 | 62.00 | 62.37 | 61.94 | 62.11 | 61.59 | 526,000 |
Aug 24, 2023 | 62.42 | 63.08 | 61.88 | 61.92 | 61.41 | 400,400 |
Aug 23, 2023 | 62.26 | 62.59 | 61.96 | 62.33 | 61.81 | 617,800 |
Aug 22, 2023 | 61.47 | 62.08 | 61.30 | 61.94 | 61.43 | 491,600 |
Aug 21, 2023 | 61.12 | 61.65 | 60.79 | 61.44 | 60.93 | 625,800 |
Aug 18, 2023 | 61.06 | 61.70 | 61.01 | 61.37 | 60.86 | 739,800 |
Aug 17, 2023 | 61.60 | 61.95 | 61.25 | 61.30 | 60.79 | 3,136,500 |
Aug 16, 2023 | 61.71 | 62.01 | 61.37 | 61.70 | 61.19 | 809,400 |
Aug 15, 2023 | 62.41 | 62.45 | 61.51 | 61.58 | 61.07 | 818,200 |
Aug 14, 2023 | 63.68 | 63.78 | 62.19 | 62.73 | 62.21 | 622,400 |
Aug 11, 2023 | 63.45 | 64.00 | 63.26 | 63.63 | 63.10 | 654,900 |
Aug 10, 2023 | 64.15 | 64.45 | 63.53 | 63.58 | 63.05 | 554,500 |
Aug 09, 2023 | 63.62 | 64.50 | 63.44 | 64.19 | 63.66 | 403,100 |
Aug 08, 2023 | 64.63 | 64.63 | 63.66 | 63.78 | 63.25 | 563,300 |
Aug 07, 2023 | 64.50 | 65.14 | 64.26 | 64.87 | 64.33 | 954,700 |
Aug 04, 2023 | 65.05 | 66.31 | 64.55 | 64.61 | 64.07 | 1,795,600 |
Aug 03, 2023 | 64.05 | 64.69 | 63.40 | 64.50 | 63.96 | 1,225,500 |
Aug 02, 2023 | 64.50 | 64.60 | 62.67 | 63.05 | 62.53 | 1,634,900 |
Aug 01, 2023 | 64.85 | 65.09 | 64.42 | 64.65 | 64.11 | 589,700 |
Jul 31, 2023 | 65.68 | 66.13 | 64.68 | 64.78 | 64.24 | 1,594,900 |
Jul 28, 2023 | 67.05 | 67.25 | 65.33 | 65.68 | 65.13 | 647,400 |
Jul 28, 2023 | 0.243 Dividend | |||||
Jul 27, 2023 | 69.06 | 69.26 | 66.89 | 66.92 | 66.12 | 681,400 |
Jul 26, 2023 | 68.17 | 69.08 | 68.06 | 69.07 | 68.25 | 653,400 |
Jul 25, 2023 | 68.21 | 68.51 | 67.92 | 68.11 | 67.30 | 650,500 |
Jul 24, 2023 | 67.39 | 68.28 | 67.17 | 68.21 | 67.40 | 907,400 |
Jul 21, 2023 | 67.00 | 67.65 | 66.83 | 67.30 | 66.50 | 1,018,900 |
Jul 20, 2023 | 66.49 | 66.98 | 65.90 | 66.84 | 66.04 | 958,700 |
Jul 19, 2023 | 65.81 | 66.57 | 65.55 | 66.14 | 65.35 | 1,360,700 |
Jul 18, 2023 | 65.70 | 65.84 | 65.27 | 65.48 | 64.70 | 764,900 |
Jul 17, 2023 | 65.40 | 65.94 | 65.20 | 65.72 | 64.94 | 737,400 |
Jul 14, 2023 | 65.40 | 65.79 | 65.09 | 65.52 | 64.74 | 580,800 |
Jul 13, 2023 | 65.34 | 65.63 | 65.09 | 65.56 | 64.78 | 610,600 |
Jul 12, 2023 | 65.81 | 66.21 | 65.50 | 65.53 | 64.75 | 1,009,100 |
Jul 11, 2023 | 65.01 | 65.57 | 64.56 | 65.48 | 64.70 | 1,593,800 |
Jul 10, 2023 | 64.96 | 65.26 | 64.54 | 64.79 | 64.02 | 757,200 |
Jul 07, 2023 | 65.35 | 65.62 | 64.89 | 65.11 | 64.33 | 859,100 |
Jul 06, 2023 | 65.76 | 66.04 | 64.75 | 65.66 | 64.88 | 663,400 |
Jul 05, 2023 | 65.84 | 66.65 | 65.39 | 66.29 | 65.50 | 990,800 |
Jul 03, 2023 | 65.40 | 66.30 | 65.19 | 65.86 | 65.08 | 365,400 |
Jun 30, 2023 | 65.75 | 65.86 | 64.69 | 65.39 | 64.61 | 881,100 |
Jun 29, 2023 | 64.52 | 65.54 | 64.39 | 65.47 | 64.69 | 893,200 |
Jun 29, 2023 | 0.243 Dividend | |||||
Jun 28, 2023 | 65.68 | 65.68 | 64.59 | 64.99 | 63.98 | 932,200 |
Jun 27, 2023 | 65.64 | 65.97 | 65.30 | 65.56 | 64.54 | 2,381,500 |
Jun 26, 2023 | 65.18 | 65.85 | 65.18 | 65.55 | 64.53 | 918,900 |
Jun 23, 2023 | 65.15 | 65.57 | 64.70 | 65.03 | 64.02 | 11,966,900 |
Jun 22, 2023 | 66.06 | 66.07 | 64.76 | 65.40 | 64.38 | 1,072,100 |
Jun 21, 2023 | 65.31 | 65.62 | 64.60 | 65.19 | 64.17 | 1,026,600 |
Jun 20, 2023 | 65.79 | 65.79 | 64.80 | 65.46 | 64.44 | 779,200 |
Jun 16, 2023 | 65.97 | 66.18 | 65.47 | 65.84 | 64.81 | 1,624,500 |
Jun 15, 2023 | 65.77 | 65.90 | 65.22 | 65.87 | 64.84 | 713,300 |
Jun 14, 2023 | 65.50 | 66.26 | 65.22 | 65.77 | 64.74 | 729,900 |
Jun 13, 2023 | 65.44 | 66.00 | 65.18 | 65.35 | 64.33 | 628,400 |
Jun 12, 2023 | 65.33 | 65.69 | 64.83 | 65.59 | 64.57 | 749,100 |
Jun 09, 2023 | 65.83 | 65.83 | 65.26 | 65.39 | 64.37 | 422,200 |
Jun 08, 2023 | 65.38 | 66.07 | 65.28 | 65.67 | 64.65 | 534,000 |
Jun 07, 2023 | 65.68 | 65.97 | 65.35 | 65.70 | 64.68 | 860,600 |
Jun 06, 2023 | 65.60 | 65.64 | 65.12 | 65.40 | 64.38 | 680,800 |
Jun 05, 2023 | 64.89 | 65.63 | 64.67 | 65.23 | 64.21 | 636,100 |
Jun 02, 2023 | 64.63 | 65.30 | 64.41 | 64.98 | 63.97 | 855,000 |
Jun 01, 2023 | 64.54 | 64.93 | 63.85 | 64.25 | 63.25 | 422,700 |
May 31, 2023 | 64.37 | 64.89 | 63.97 | 64.49 | 63.48 | 1,000,200 |
May 30, 2023 | 64.71 | 65.14 | 63.91 | 64.23 | 63.23 | 553,100 |
May 30, 2023 | 0.243 Dividend | |||||
May 26, 2023 | 64.39 | 64.74 | 63.86 | 64.59 | 63.34 | 425,700 |
May 25, 2023 | 65.50 | 65.61 | 63.96 | 64.19 | 62.95 | 519,700 |
May 24, 2023 | 65.00 | 65.42 | 64.51 | 65.30 | 64.04 | 568,100 |
May 23, 2023 | 65.72 | 66.34 | 65.30 | 65.31 | 64.05 | 684,500 |
May 22, 2023 | 66.07 | 66.54 | 65.58 | 65.61 | 64.34 | 706,900 |
May 19, 2023 | 66.31 | 66.86 | 65.69 | 65.93 | 64.66 | 1,164,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |