Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 66.50 | 66.83 | 65.65 | 66.41 | 66.41 | 1,074,200 |
Dec 06, 2023 | 67.57 | 68.11 | 66.20 | 66.36 | 66.36 | 1,170,800 |
Dec 05, 2023 | 69.08 | 69.08 | 67.11 | 67.20 | 67.20 | 1,357,600 |
Dec 04, 2023 | 69.60 | 70.05 | 68.70 | 69.52 | 69.52 | 1,162,000 |
Dec 01, 2023 | 68.80 | 70.49 | 68.38 | 70.27 | 70.27 | 1,526,900 |
Nov 30, 2023 | 69.56 | 69.56 | 67.47 | 68.90 | 68.90 | 1,901,000 |
Nov 29, 2023 | 68.75 | 70.62 | 68.75 | 69.13 | 69.13 | 1,220,200 |
Nov 28, 2023 | 67.00 | 68.20 | 66.44 | 67.75 | 67.75 | 1,790,500 |
Nov 27, 2023 | 66.80 | 67.72 | 66.50 | 67.33 | 67.33 | 1,258,900 |
Nov 24, 2023 | 67.81 | 67.81 | 67.02 | 67.22 | 67.22 | 606,400 |
Nov 22, 2023 | 69.11 | 69.11 | 67.66 | 67.81 | 67.81 | 1,141,200 |
Nov 21, 2023 | 69.13 | 69.80 | 68.10 | 68.44 | 68.44 | 1,417,600 |
Nov 20, 2023 | 69.61 | 70.69 | 69.16 | 69.83 | 69.83 | 1,193,000 |
Nov 17, 2023 | 68.15 | 69.46 | 67.32 | 69.29 | 69.29 | 1,085,400 |
Nov 16, 2023 | 69.14 | 69.21 | 66.90 | 67.24 | 67.24 | 1,365,300 |
Nov 15, 2023 | 68.98 | 70.03 | 68.65 | 69.26 | 69.26 | 1,555,700 |
Nov 14, 2023 | 66.31 | 68.72 | 66.25 | 68.43 | 68.43 | 1,761,400 |
Nov 13, 2023 | 65.01 | 65.54 | 64.61 | 64.84 | 64.84 | 748,900 |
Nov 10, 2023 | 65.00 | 65.68 | 64.24 | 65.45 | 65.45 | 799,200 |
Nov 09, 2023 | 67.35 | 67.48 | 64.82 | 64.97 | 64.97 | 1,182,800 |
Nov 08, 2023 | 66.19 | 67.41 | 65.62 | 67.11 | 67.11 | 1,248,100 |
Nov 07, 2023 | 66.13 | 66.91 | 65.25 | 66.05 | 66.05 | 1,218,300 |
Nov 06, 2023 | 65.76 | 66.08 | 64.22 | 65.36 | 65.36 | 1,278,400 |
Nov 03, 2023 | 67.46 | 67.46 | 61.68 | 65.20 | 65.20 | 2,325,500 |
Nov 02, 2023 | 64.56 | 67.41 | 63.86 | 67.08 | 67.08 | 2,898,200 |
Nov 01, 2023 | 63.38 | 65.28 | 60.80 | 61.69 | 61.69 | 4,887,600 |
Oct 31, 2023 | 63.42 | 64.45 | 62.88 | 64.01 | 64.01 | 1,810,400 |
Oct 30, 2023 | 63.96 | 64.17 | 62.40 | 63.14 | 63.14 | 1,356,400 |
Oct 27, 2023 | 64.80 | 64.86 | 63.19 | 63.39 | 63.39 | 1,185,300 |
Oct 26, 2023 | 65.03 | 65.44 | 64.17 | 64.60 | 64.60 | 1,106,700 |
Oct 25, 2023 | 68.00 | 68.19 | 64.60 | 65.16 | 65.16 | 1,888,500 |
Oct 24, 2023 | 69.40 | 70.29 | 68.07 | 69.44 | 69.44 | 629,800 |
Oct 23, 2023 | 69.00 | 70.05 | 68.09 | 68.99 | 68.99 | 954,800 |
Oct 20, 2023 | 70.98 | 71.28 | 69.52 | 69.73 | 69.73 | 1,039,500 |
Oct 19, 2023 | 72.65 | 73.10 | 71.25 | 71.30 | 71.30 | 949,600 |
Oct 18, 2023 | 74.06 | 74.70 | 72.44 | 72.52 | 72.52 | 984,000 |
Oct 17, 2023 | 74.00 | 75.10 | 73.62 | 74.76 | 74.76 | 820,500 |
Oct 16, 2023 | 73.05 | 74.49 | 72.31 | 74.24 | 74.24 | 973,100 |
Oct 13, 2023 | 73.35 | 73.46 | 71.36 | 72.64 | 72.64 | 1,247,100 |
Oct 12, 2023 | 75.23 | 75.23 | 72.54 | 73.04 | 73.04 | 779,800 |
Oct 11, 2023 | 74.65 | 75.33 | 74.45 | 75.11 | 75.11 | 763,800 |
Oct 10, 2023 | 73.13 | 75.04 | 72.97 | 74.35 | 74.35 | 1,412,800 |
Oct 09, 2023 | 70.37 | 73.43 | 70.37 | 73.06 | 73.06 | 817,700 |
Oct 06, 2023 | 69.67 | 71.94 | 69.49 | 71.33 | 71.33 | 1,093,600 |
Oct 05, 2023 | 70.81 | 71.59 | 69.26 | 70.66 | 70.66 | 1,704,400 |
Oct 04, 2023 | 67.96 | 69.11 | 67.16 | 69.05 | 69.05 | 1,225,100 |
Oct 03, 2023 | 67.40 | 68.11 | 66.40 | 67.38 | 67.38 | 1,271,000 |
Oct 02, 2023 | 67.83 | 68.50 | 67.27 | 67.93 | 67.93 | 957,500 |
Sept 29, 2023 | 68.69 | 70.23 | 67.65 | 67.85 | 67.85 | 1,331,000 |
Sept 28, 2023 | 66.66 | 67.85 | 65.81 | 67.68 | 67.68 | 1,300,500 |
Sept 27, 2023 | 66.82 | 67.74 | 66.43 | 67.03 | 67.03 | 1,829,000 |
Sept 26, 2023 | 64.23 | 66.31 | 64.23 | 66.22 | 66.22 | 2,318,900 |
Sept 25, 2023 | 64.79 | 65.47 | 64.42 | 64.98 | 64.98 | 1,099,700 |
Sept 22, 2023 | 66.37 | 66.44 | 65.03 | 65.16 | 65.16 | 910,200 |
Sept 21, 2023 | 67.50 | 67.71 | 65.79 | 65.99 | 65.99 | 2,047,800 |
Sept 20, 2023 | 70.63 | 70.91 | 68.16 | 68.28 | 68.28 | 1,350,300 |
Sept 19, 2023 | 71.84 | 72.12 | 69.42 | 70.40 | 70.40 | 1,313,200 |
Sept 18, 2023 | 72.73 | 73.41 | 72.13 | 72.34 | 72.34 | 595,300 |
Sept 15, 2023 | 74.01 | 74.01 | 72.97 | 73.14 | 73.14 | 1,181,500 |
Sept 14, 2023 | 74.39 | 74.96 | 73.97 | 74.01 | 74.01 | 944,000 |
Sept 13, 2023 | 74.24 | 74.54 | 73.13 | 74.01 | 74.01 | 912,500 |
Sept 12, 2023 | 73.79 | 75.53 | 73.79 | 74.46 | 74.46 | 916,300 |
Sept 11, 2023 | 73.22 | 74.49 | 72.75 | 74.31 | 74.31 | 795,700 |
Sept 08, 2023 | 73.58 | 74.26 | 72.75 | 73.11 | 73.11 | 702,700 |
Sept 07, 2023 | 72.83 | 74.48 | 72.24 | 73.63 | 73.63 | 1,045,700 |
Sept 06, 2023 | 72.59 | 73.88 | 72.32 | 73.76 | 73.76 | 850,100 |
Sept 05, 2023 | 72.57 | 73.14 | 71.80 | 72.76 | 72.76 | 490,300 |
Sept 01, 2023 | 72.90 | 73.20 | 72.08 | 73.11 | 73.11 | 649,600 |
Aug 31, 2023 | 72.44 | 73.03 | 71.81 | 72.52 | 72.52 | 1,471,000 |
Aug 30, 2023 | 72.21 | 72.49 | 71.66 | 72.06 | 72.06 | 861,900 |
Aug 29, 2023 | 71.16 | 72.39 | 71.00 | 72.24 | 72.24 | 697,900 |
Aug 28, 2023 | 71.48 | 72.28 | 71.16 | 71.26 | 71.26 | 769,900 |
Aug 25, 2023 | 70.94 | 71.65 | 70.00 | 71.38 | 71.38 | 625,800 |
Aug 24, 2023 | 71.05 | 71.05 | 69.33 | 70.14 | 70.14 | 795,300 |
Aug 23, 2023 | 70.19 | 70.96 | 69.78 | 70.63 | 70.63 | 653,100 |
Aug 22, 2023 | 70.26 | 70.67 | 69.57 | 69.91 | 69.91 | 874,700 |
Aug 21, 2023 | 70.06 | 70.77 | 69.53 | 69.83 | 69.83 | 970,200 |
Aug 18, 2023 | 67.31 | 69.96 | 67.17 | 69.86 | 69.86 | 1,182,400 |
Aug 17, 2023 | 72.60 | 72.87 | 68.10 | 68.29 | 68.29 | 2,206,100 |
Aug 16, 2023 | 72.97 | 73.29 | 72.26 | 72.48 | 72.48 | 704,100 |
Aug 15, 2023 | 73.33 | 73.85 | 72.76 | 73.32 | 73.32 | 719,600 |
Aug 14, 2023 | 72.77 | 74.44 | 72.62 | 73.87 | 73.87 | 890,800 |
Aug 11, 2023 | 72.85 | 73.59 | 72.47 | 73.03 | 73.03 | 1,003,400 |
Aug 10, 2023 | 73.36 | 74.62 | 72.69 | 73.76 | 73.76 | 1,476,100 |
Aug 09, 2023 | 74.21 | 74.92 | 72.56 | 72.74 | 72.74 | 1,514,600 |
Aug 08, 2023 | 72.33 | 74.68 | 71.81 | 74.47 | 74.47 | 2,644,000 |
Aug 07, 2023 | 71.42 | 73.74 | 71.30 | 73.27 | 73.27 | 1,724,600 |
Aug 04, 2023 | 72.19 | 73.09 | 70.76 | 71.52 | 71.52 | 2,077,200 |
Aug 03, 2023 | 70.00 | 72.98 | 69.18 | 71.54 | 71.54 | 3,548,900 |
Aug 02, 2023 | 68.75 | 69.68 | 64.32 | 67.00 | 67.00 | 3,872,300 |
Aug 01, 2023 | 70.48 | 71.13 | 69.44 | 70.46 | 70.46 | 1,613,200 |
Jul 31, 2023 | 72.24 | 73.18 | 70.76 | 70.81 | 70.81 | 1,339,800 |
Jul 28, 2023 | 71.55 | 72.35 | 71.03 | 71.90 | 71.90 | 1,754,000 |
Jul 27, 2023 | 70.17 | 71.50 | 69.79 | 70.01 | 70.01 | 1,628,200 |
Jul 26, 2023 | 68.16 | 69.66 | 68.16 | 69.24 | 69.24 | 738,400 |
Jul 25, 2023 | 68.64 | 69.39 | 68.23 | 68.48 | 68.48 | 1,071,600 |
Jul 24, 2023 | 69.07 | 69.21 | 67.78 | 68.42 | 68.42 | 728,200 |
Jul 21, 2023 | 70.07 | 70.29 | 68.30 | 68.66 | 68.66 | 838,400 |
Jul 20, 2023 | 71.01 | 71.18 | 69.02 | 69.30 | 69.30 | 1,035,400 |
Jul 19, 2023 | 72.20 | 73.01 | 70.86 | 71.58 | 71.58 | 1,413,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |