Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 62.24 | 62.78 | 62.06 | 62.46 | 62.46 | 2,537,000 |
Dec 07, 2023 | 62.47 | 62.90 | 62.13 | 62.69 | 62.69 | 2,981,800 |
Dec 06, 2023 | 62.56 | 62.58 | 61.35 | 61.45 | 61.45 | 2,335,600 |
Dec 05, 2023 | 61.04 | 61.18 | 60.54 | 61.02 | 61.02 | 2,189,100 |
Dec 04, 2023 | 61.61 | 61.96 | 61.22 | 61.36 | 61.36 | 2,962,700 |
Dec 01, 2023 | 61.96 | 63.10 | 61.69 | 62.94 | 62.94 | 3,721,600 |
Nov 30, 2023 | 60.91 | 61.02 | 60.63 | 60.96 | 60.96 | 1,539,400 |
Nov 29, 2023 | 61.62 | 61.73 | 60.56 | 60.80 | 60.80 | 1,957,800 |
Nov 28, 2023 | 61.29 | 61.77 | 60.98 | 61.64 | 61.64 | 1,493,100 |
Nov 27, 2023 | 61.71 | 61.86 | 61.26 | 61.31 | 61.31 | 1,493,800 |
Nov 24, 2023 | 61.80 | 62.39 | 61.80 | 62.01 | 62.01 | 1,025,100 |
Nov 22, 2023 | 62.35 | 62.48 | 61.80 | 62.22 | 62.22 | 2,332,600 |
Nov 21, 2023 | 62.29 | 62.67 | 62.23 | 62.52 | 62.52 | 1,994,000 |
Nov 20, 2023 | 60.97 | 61.80 | 60.96 | 61.61 | 61.61 | 1,685,600 |
Nov 17, 2023 | 61.01 | 61.16 | 60.60 | 60.91 | 60.91 | 1,799,800 |
Nov 16, 2023 | 60.05 | 60.59 | 60.05 | 60.38 | 60.38 | 1,612,200 |
Nov 15, 2023 | 60.68 | 61.04 | 60.49 | 60.60 | 60.60 | 2,140,700 |
Nov 14, 2023 | 60.17 | 60.81 | 60.14 | 60.65 | 60.65 | 2,442,800 |
Nov 13, 2023 | 58.09 | 58.61 | 58.03 | 58.39 | 58.39 | 1,693,000 |
Nov 10, 2023 | 57.53 | 58.18 | 57.20 | 58.07 | 58.07 | 1,698,500 |
Nov 09, 2023 | 57.91 | 58.44 | 57.26 | 57.30 | 57.30 | 1,841,700 |
Nov 08, 2023 | 57.26 | 57.59 | 56.82 | 57.06 | 57.06 | 2,175,900 |
Nov 07, 2023 | 57.76 | 57.76 | 57.21 | 57.53 | 57.53 | 2,573,500 |
Nov 06, 2023 | 59.47 | 59.59 | 58.91 | 59.02 | 59.02 | 1,726,500 |
Nov 03, 2023 | 58.90 | 59.48 | 58.88 | 59.12 | 59.12 | 2,218,700 |
Nov 02, 2023 | 58.72 | 59.27 | 58.56 | 59.03 | 59.03 | 2,102,500 |
Nov 01, 2023 | 57.54 | 58.08 | 57.19 | 57.93 | 57.93 | 2,114,200 |
Oct 31, 2023 | 56.44 | 57.31 | 56.28 | 57.06 | 57.06 | 2,607,500 |
Oct 30, 2023 | 57.92 | 58.12 | 57.39 | 57.55 | 57.55 | 1,903,100 |
Oct 27, 2023 | 57.58 | 57.69 | 56.92 | 57.19 | 57.19 | 2,595,500 |
Oct 26, 2023 | 56.64 | 57.06 | 56.22 | 56.72 | 56.72 | 2,771,000 |
Oct 25, 2023 | 56.78 | 57.29 | 56.64 | 56.67 | 56.67 | 2,826,100 |
Oct 24, 2023 | 55.54 | 56.30 | 55.45 | 56.22 | 56.22 | 3,063,500 |
Oct 23, 2023 | 54.75 | 55.23 | 54.28 | 54.85 | 54.85 | 2,064,300 |
Oct 20, 2023 | 55.29 | 55.44 | 54.80 | 54.85 | 54.85 | 3,325,000 |
Oct 19, 2023 | 56.77 | 57.01 | 56.27 | 56.54 | 56.54 | 2,955,500 |
Oct 18, 2023 | 57.56 | 57.76 | 56.85 | 57.15 | 57.15 | 3,723,100 |
Oct 17, 2023 | 57.05 | 58.44 | 57.05 | 58.39 | 58.39 | 2,773,700 |
Oct 16, 2023 | 57.43 | 58.29 | 57.22 | 57.81 | 57.81 | 2,347,200 |
Oct 13, 2023 | 57.02 | 57.23 | 56.41 | 56.60 | 56.60 | 2,097,400 |
Oct 12, 2023 | 57.37 | 57.43 | 56.15 | 56.59 | 56.59 | 2,878,700 |
Oct 11, 2023 | 57.48 | 57.68 | 56.91 | 57.43 | 57.43 | 2,288,500 |
Oct 10, 2023 | 57.05 | 57.42 | 56.77 | 57.10 | 57.10 | 2,383,900 |
Oct 09, 2023 | 55.90 | 56.28 | 55.48 | 56.24 | 56.24 | 2,079,600 |
Oct 06, 2023 | 56.01 | 57.21 | 55.53 | 56.95 | 56.95 | 2,952,100 |
Oct 05, 2023 | 54.91 | 55.45 | 54.86 | 55.33 | 55.33 | 1,771,900 |
Oct 04, 2023 | 55.24 | 55.24 | 54.44 | 55.04 | 55.04 | 3,047,500 |
Oct 03, 2023 | 55.00 | 55.58 | 54.65 | 54.91 | 54.91 | 2,353,000 |
Oct 02, 2023 | 56.50 | 56.59 | 55.44 | 55.91 | 55.91 | 2,554,700 |
Sept 29, 2023 | 57.48 | 57.57 | 56.74 | 56.88 | 56.88 | 2,231,300 |
Sept 28, 2023 | 56.69 | 57.34 | 56.30 | 57.20 | 57.20 | 2,946,000 |
Sept 27, 2023 | 56.00 | 56.05 | 55.04 | 55.70 | 55.70 | 3,087,600 |
Sept 26, 2023 | 55.50 | 55.79 | 54.94 | 55.00 | 55.00 | 2,261,900 |
Sept 25, 2023 | 55.67 | 56.17 | 55.07 | 56.12 | 56.12 | 2,831,100 |
Sept 22, 2023 | 57.49 | 57.51 | 56.72 | 56.75 | 56.75 | 2,721,600 |
Sept 21, 2023 | 56.11 | 56.19 | 55.62 | 55.67 | 55.67 | 2,406,000 |
Sept 20, 2023 | 57.91 | 58.50 | 57.46 | 57.47 | 57.47 | 1,794,200 |
Sept 19, 2023 | 58.21 | 58.55 | 57.61 | 57.84 | 57.84 | 1,929,200 |
Sept 18, 2023 | 58.67 | 58.67 | 58.13 | 58.25 | 58.25 | 1,980,100 |
Sept 15, 2023 | 59.25 | 59.30 | 58.43 | 58.45 | 58.45 | 3,046,100 |
Sept 14, 2023 | 58.56 | 58.86 | 58.29 | 58.40 | 58.40 | 4,115,300 |
Sept 13, 2023 | 56.37 | 56.54 | 56.01 | 56.16 | 56.16 | 1,919,300 |
Sept 12, 2023 | 56.65 | 56.97 | 56.37 | 56.49 | 56.49 | 1,853,800 |
Sept 11, 2023 | 56.92 | 57.14 | 56.45 | 56.51 | 56.51 | 2,391,300 |
Sept 08, 2023 | 55.01 | 55.36 | 54.85 | 54.99 | 54.99 | 1,970,500 |
Sept 07, 2023 | 55.68 | 55.99 | 55.19 | 55.40 | 55.40 | 2,600,800 |
Sept 07, 2023 | 1.6 Dividend | |||||
Sept 06, 2023 | 58.57 | 58.73 | 57.92 | 58.50 | 56.90 | 2,507,000 |
Sept 05, 2023 | 58.93 | 59.19 | 58.50 | 58.50 | 56.90 | 2,069,800 |
Sept 01, 2023 | 58.41 | 58.98 | 58.10 | 58.26 | 56.67 | 2,299,000 |
Aug 31, 2023 | 57.98 | 58.06 | 57.42 | 57.49 | 55.92 | 2,152,300 |
Aug 30, 2023 | 57.89 | 58.00 | 57.50 | 57.75 | 56.17 | 2,537,900 |
Aug 29, 2023 | 56.36 | 57.30 | 56.18 | 57.29 | 55.72 | 2,769,200 |
Aug 28, 2023 | 56.05 | 56.49 | 55.76 | 56.07 | 54.54 | 2,819,100 |
Aug 25, 2023 | 55.67 | 55.72 | 54.73 | 55.21 | 53.70 | 3,110,500 |
Aug 24, 2023 | 55.35 | 55.81 | 55.12 | 55.37 | 53.86 | 2,824,100 |
Aug 23, 2023 | 56.53 | 57.08 | 56.29 | 56.98 | 55.42 | 3,254,600 |
Aug 22, 2023 | 56.35 | 56.50 | 54.89 | 55.36 | 53.85 | 4,307,200 |
Aug 21, 2023 | 56.07 | 56.37 | 55.90 | 56.24 | 54.70 | 2,390,700 |
Aug 18, 2023 | 55.73 | 55.96 | 55.43 | 55.80 | 54.27 | 2,582,900 |
Aug 17, 2023 | 56.94 | 57.07 | 55.99 | 56.23 | 54.69 | 3,994,400 |
Aug 16, 2023 | 55.82 | 56.36 | 55.54 | 55.62 | 54.10 | 3,492,500 |
Aug 15, 2023 | 57.50 | 57.50 | 56.52 | 56.66 | 55.11 | 2,639,300 |
Aug 14, 2023 | 57.55 | 58.02 | 57.04 | 57.84 | 56.26 | 2,732,300 |
Aug 11, 2023 | 59.02 | 59.19 | 58.75 | 58.96 | 57.35 | 1,946,600 |
Aug 10, 2023 | 60.08 | 60.42 | 59.22 | 59.32 | 57.70 | 1,970,600 |
Aug 09, 2023 | 59.85 | 60.05 | 59.42 | 59.50 | 57.87 | 1,622,300 |
Aug 08, 2023 | 58.63 | 59.49 | 58.22 | 59.43 | 57.80 | 1,781,500 |
Aug 07, 2023 | 60.01 | 60.05 | 59.35 | 59.94 | 58.30 | 1,561,400 |
Aug 04, 2023 | 59.76 | 60.65 | 59.76 | 59.89 | 58.25 | 2,327,900 |
Aug 03, 2023 | 59.42 | 60.19 | 59.22 | 59.83 | 58.19 | 2,652,400 |
Aug 02, 2023 | 60.01 | 60.41 | 59.44 | 59.68 | 58.05 | 2,264,100 |
Aug 01, 2023 | 61.45 | 61.60 | 60.88 | 60.95 | 59.28 | 2,272,700 |
Jul 31, 2023 | 62.02 | 62.66 | 61.97 | 62.65 | 60.94 | 1,857,100 |
Jul 28, 2023 | 61.90 | 61.98 | 61.29 | 61.33 | 59.65 | 2,122,900 |
Jul 27, 2023 | 62.91 | 63.07 | 61.95 | 62.04 | 60.34 | 2,678,100 |
Jul 26, 2023 | 63.26 | 63.56 | 62.69 | 63.12 | 61.39 | 2,543,000 |
Jul 25, 2023 | 63.44 | 64.48 | 63.03 | 64.19 | 62.43 | 4,460,700 |
Jul 24, 2023 | 60.42 | 61.91 | 60.35 | 61.49 | 59.81 | 2,775,400 |
Jul 21, 2023 | 60.98 | 61.03 | 60.39 | 60.74 | 59.08 | 1,538,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |