Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 81.48 | 84.40 | 81.19 | 84.22 | 84.22 | 1,323,258 |
Nov 30, 2023 | 81.51 | 82.55 | 81.14 | 82.29 | 82.29 | 796,000 |
Nov 29, 2023 | 79.86 | 81.46 | 79.78 | 81.01 | 81.01 | 568,800 |
Nov 28, 2023 | 80.04 | 80.34 | 78.86 | 79.93 | 79.93 | 600,200 |
Nov 27, 2023 | 81.09 | 81.09 | 80.42 | 80.61 | 80.61 | 602,300 |
Nov 24, 2023 | 80.82 | 81.86 | 80.63 | 81.66 | 81.66 | 426,800 |
Nov 22, 2023 | 80.50 | 81.49 | 79.95 | 80.63 | 80.63 | 868,600 |
Nov 21, 2023 | 81.09 | 81.81 | 80.66 | 80.82 | 80.82 | 1,058,500 |
Nov 20, 2023 | 81.70 | 81.71 | 81.12 | 81.35 | 81.35 | 629,600 |
Nov 17, 2023 | 81.19 | 81.97 | 81.19 | 81.67 | 81.67 | 892,100 |
Nov 16, 2023 | 81.03 | 81.11 | 80.31 | 80.70 | 80.70 | 480,500 |
Nov 15, 2023 | 80.87 | 81.68 | 80.74 | 81.24 | 81.24 | 532,700 |
Nov 14, 2023 | 79.74 | 80.84 | 79.47 | 80.49 | 80.49 | 984,700 |
Nov 13, 2023 | 77.61 | 78.61 | 77.22 | 78.07 | 78.07 | 668,100 |
Nov 10, 2023 | 77.49 | 77.84 | 76.83 | 77.78 | 77.78 | 603,700 |
Nov 09, 2023 | 77.73 | 78.58 | 77.33 | 77.44 | 77.44 | 444,900 |
Nov 08, 2023 | 77.88 | 78.30 | 77.35 | 77.39 | 77.39 | 838,700 |
Nov 07, 2023 | 78.65 | 78.69 | 78.03 | 78.21 | 78.21 | 498,000 |
Nov 06, 2023 | 80.45 | 80.75 | 79.05 | 79.29 | 79.29 | 571,300 |
Nov 03, 2023 | 79.73 | 80.67 | 79.42 | 80.09 | 80.09 | 789,100 |
Nov 02, 2023 | 76.51 | 78.76 | 76.33 | 78.57 | 78.57 | 1,205,500 |
Nov 01, 2023 | 75.81 | 75.86 | 74.48 | 75.62 | 75.62 | 879,700 |
Oct 31, 2023 | 75.60 | 75.99 | 74.95 | 75.55 | 75.55 | 882,800 |
Oct 30, 2023 | 74.88 | 75.89 | 74.82 | 75.60 | 75.60 | 520,000 |
Oct 27, 2023 | 75.70 | 75.98 | 73.98 | 74.22 | 74.22 | 3,051,000 |
Oct 27, 2023 | 1.063 Dividend | |||||
Oct 26, 2023 | 75.83 | 77.34 | 75.83 | 76.69 | 75.63 | 2,807,500 |
Oct 25, 2023 | 75.88 | 76.92 | 75.58 | 75.95 | 74.90 | 1,144,300 |
Oct 24, 2023 | 77.45 | 77.45 | 75.90 | 76.45 | 75.39 | 756,000 |
Oct 23, 2023 | 77.09 | 78.49 | 76.87 | 77.44 | 76.37 | 905,200 |
Oct 20, 2023 | 79.01 | 79.29 | 77.50 | 77.52 | 76.45 | 826,000 |
Oct 19, 2023 | 79.67 | 80.33 | 78.99 | 79.05 | 77.95 | 828,700 |
Oct 18, 2023 | 81.32 | 81.59 | 79.76 | 79.81 | 78.70 | 599,800 |
Oct 17, 2023 | 81.10 | 82.55 | 81.10 | 82.07 | 80.93 | 424,000 |
Oct 16, 2023 | 81.33 | 82.11 | 80.63 | 82.07 | 80.93 | 666,100 |
Oct 13, 2023 | 81.62 | 82.18 | 80.45 | 80.54 | 79.42 | 457,500 |
Oct 12, 2023 | 82.45 | 82.63 | 80.76 | 81.26 | 80.13 | 505,700 |
Oct 11, 2023 | 82.16 | 82.88 | 81.56 | 82.44 | 81.30 | 512,600 |
Oct 10, 2023 | 81.35 | 82.38 | 81.35 | 81.91 | 80.77 | 664,600 |
Oct 09, 2023 | 80.55 | 81.07 | 79.31 | 80.89 | 79.77 | 431,300 |
Oct 06, 2023 | 80.31 | 81.20 | 78.75 | 81.05 | 79.93 | 548,600 |
Oct 05, 2023 | 79.90 | 80.88 | 79.90 | 80.83 | 79.71 | 527,100 |
Oct 04, 2023 | 80.04 | 80.37 | 78.50 | 80.23 | 79.12 | 544,000 |
Oct 03, 2023 | 81.10 | 81.28 | 79.95 | 80.12 | 79.01 | 869,900 |
Oct 02, 2023 | 83.95 | 84.00 | 81.55 | 81.64 | 80.51 | 1,239,200 |
Sept 29, 2023 | 85.69 | 85.69 | 84.27 | 84.37 | 83.20 | 637,300 |
Sept 28, 2023 | 84.04 | 85.16 | 83.87 | 85.01 | 83.83 | 367,400 |
Sept 27, 2023 | 85.00 | 85.09 | 83.39 | 83.85 | 82.69 | 518,100 |
Sept 26, 2023 | 85.18 | 85.66 | 84.43 | 84.76 | 83.59 | 325,400 |
Sept 25, 2023 | 85.24 | 86.22 | 85.00 | 85.96 | 84.77 | 294,400 |
Sept 22, 2023 | 86.84 | 86.84 | 85.67 | 85.73 | 84.54 | 288,800 |
Sept 21, 2023 | 87.33 | 87.49 | 86.42 | 86.44 | 85.24 | 534,900 |
Sept 20, 2023 | 88.02 | 88.76 | 87.84 | 87.86 | 86.64 | 367,900 |
Sept 19, 2023 | 88.55 | 88.74 | 87.31 | 87.69 | 86.47 | 440,700 |
Sept 18, 2023 | 89.00 | 89.09 | 88.01 | 88.41 | 87.18 | 458,500 |
Sept 15, 2023 | 87.99 | 88.80 | 87.79 | 88.56 | 87.33 | 1,149,800 |
Sept 14, 2023 | 87.42 | 88.43 | 87.42 | 88.07 | 86.85 | 410,000 |
Sept 13, 2023 | 85.95 | 87.20 | 85.95 | 86.75 | 85.55 | 618,600 |
Sept 12, 2023 | 85.26 | 86.07 | 84.88 | 85.72 | 84.53 | 454,600 |
Sept 11, 2023 | 84.38 | 85.30 | 83.90 | 85.12 | 83.94 | 347,600 |
Sept 08, 2023 | 83.73 | 84.25 | 83.54 | 83.71 | 82.55 | 315,300 |
Sept 07, 2023 | 84.26 | 85.00 | 83.72 | 83.75 | 82.59 | 376,000 |
Sept 06, 2023 | 84.96 | 85.28 | 83.97 | 84.48 | 83.31 | 334,200 |
Sept 05, 2023 | 85.82 | 86.30 | 85.10 | 85.26 | 84.08 | 433,100 |
Sept 01, 2023 | 86.43 | 87.05 | 85.97 | 86.07 | 84.88 | 601,700 |
Aug 31, 2023 | 85.57 | 86.50 | 85.33 | 86.09 | 84.90 | 739,200 |
Aug 30, 2023 | 84.49 | 86.25 | 84.44 | 85.49 | 84.31 | 504,600 |
Aug 29, 2023 | 82.41 | 84.55 | 81.55 | 84.30 | 83.13 | 982,400 |
Aug 28, 2023 | 82.96 | 84.05 | 82.86 | 83.86 | 82.70 | 840,200 |
Aug 25, 2023 | 83.26 | 83.49 | 81.77 | 82.53 | 81.39 | 657,500 |
Aug 24, 2023 | 83.27 | 83.83 | 82.96 | 82.99 | 81.84 | 441,100 |
Aug 23, 2023 | 82.09 | 83.74 | 81.94 | 83.49 | 82.33 | 611,200 |
Aug 22, 2023 | 83.62 | 83.81 | 82.12 | 82.18 | 81.04 | 505,900 |
Aug 21, 2023 | 84.00 | 84.36 | 83.29 | 83.62 | 82.46 | 354,900 |
Aug 18, 2023 | 83.71 | 84.08 | 83.22 | 83.62 | 82.46 | 464,500 |
Aug 17, 2023 | 85.16 | 85.34 | 83.99 | 84.10 | 82.93 | 309,900 |
Aug 16, 2023 | 84.82 | 85.17 | 84.22 | 84.50 | 83.33 | 587,200 |
Aug 15, 2023 | 86.71 | 87.00 | 84.98 | 85.25 | 84.07 | 585,500 |
Aug 14, 2023 | 87.39 | 88.02 | 87.07 | 87.45 | 86.24 | 599,900 |
Aug 11, 2023 | 87.62 | 88.53 | 87.58 | 87.93 | 86.71 | 238,900 |
Aug 10, 2023 | 88.51 | 89.40 | 87.91 | 87.96 | 86.74 | 325,500 |
Aug 09, 2023 | 88.19 | 88.35 | 87.49 | 88.28 | 87.06 | 511,200 |
Aug 08, 2023 | 87.71 | 88.34 | 87.46 | 88.19 | 86.97 | 456,100 |
Aug 07, 2023 | 89.10 | 89.77 | 89.02 | 89.16 | 87.92 | 140,100 |
Aug 04, 2023 | 88.78 | 90.19 | 88.67 | 89.23 | 87.99 | 286,800 |
Aug 03, 2023 | 88.74 | 89.03 | 88.12 | 88.91 | 87.68 | 344,300 |
Aug 02, 2023 | 90.29 | 90.35 | 88.73 | 89.27 | 88.03 | 532,800 |
Aug 01, 2023 | 92.04 | 92.25 | 90.50 | 91.10 | 89.84 | 1,520,200 |
Jul 31, 2023 | 92.29 | 93.47 | 92.22 | 92.92 | 91.63 | 473,100 |
Jul 28, 2023 | 92.60 | 92.88 | 91.90 | 91.99 | 90.71 | 317,000 |
Jul 27, 2023 | 93.10 | 93.26 | 91.65 | 91.86 | 90.59 | 2,907,400 |
Jul 27, 2023 | 1.113 Dividend | |||||
Jul 26, 2023 | 93.09 | 93.97 | 92.75 | 93.44 | 91.05 | 1,982,200 |
Jul 25, 2023 | 93.78 | 94.15 | 93.37 | 93.50 | 91.11 | 1,412,600 |
Jul 24, 2023 | 93.45 | 94.46 | 93.26 | 93.76 | 91.36 | 872,500 |
Jul 21, 2023 | 93.95 | 93.95 | 93.26 | 93.35 | 90.96 | 340,500 |
Jul 20, 2023 | 94.16 | 94.24 | 93.14 | 93.86 | 91.46 | 296,200 |
Jul 19, 2023 | 93.51 | 93.93 | 93.08 | 93.73 | 91.33 | 387,400 |
Jul 18, 2023 | 92.23 | 93.22 | 91.80 | 93.10 | 90.72 | 827,600 |
Jul 17, 2023 | 91.77 | 92.69 | 91.76 | 92.22 | 89.86 | 311,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |