Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 40.99 | 41.89 | 40.60 | 41.73 | 41.73 | 6,021,300 |
Nov 30, 2023 | 40.66 | 41.03 | 40.18 | 41.01 | 41.01 | 11,506,800 |
Nov 30, 2023 | 0.25 Dividend | |||||
Nov 29, 2023 | 41.37 | 41.43 | 40.58 | 40.64 | 40.39 | 7,352,700 |
Nov 28, 2023 | 40.97 | 41.56 | 40.93 | 41.13 | 40.88 | 6,503,500 |
Nov 27, 2023 | 41.34 | 41.58 | 40.75 | 41.35 | 41.10 | 4,966,800 |
Nov 24, 2023 | 41.67 | 41.79 | 41.28 | 41.48 | 41.22 | 2,606,500 |
Nov 22, 2023 | 40.53 | 41.86 | 40.50 | 41.64 | 41.38 | 8,619,000 |
Nov 21, 2023 | 39.26 | 40.44 | 38.98 | 40.39 | 40.14 | 11,049,900 |
Nov 20, 2023 | 40.01 | 40.14 | 39.20 | 39.45 | 39.21 | 8,480,500 |
Nov 17, 2023 | 40.50 | 40.62 | 39.82 | 40.14 | 39.89 | 5,165,300 |
Nov 16, 2023 | 40.52 | 40.72 | 39.70 | 40.18 | 39.93 | 7,486,200 |
Nov 15, 2023 | 40.48 | 41.42 | 40.45 | 40.62 | 40.37 | 6,825,600 |
Nov 14, 2023 | 39.60 | 40.51 | 39.53 | 40.34 | 40.09 | 6,885,900 |
Nov 13, 2023 | 39.63 | 39.84 | 38.60 | 38.73 | 38.49 | 7,650,000 |
Nov 10, 2023 | 39.94 | 40.00 | 39.35 | 39.85 | 39.60 | 6,277,600 |
Nov 09, 2023 | 40.29 | 40.89 | 39.80 | 39.93 | 39.68 | 9,425,200 |
Nov 08, 2023 | 37.28 | 40.00 | 37.17 | 39.95 | 39.70 | 18,084,300 |
Nov 07, 2023 | 40.51 | 40.83 | 40.15 | 40.77 | 40.52 | 9,193,500 |
Nov 06, 2023 | 40.64 | 40.98 | 40.03 | 40.36 | 40.11 | 6,439,200 |
Nov 03, 2023 | 39.62 | 40.72 | 39.51 | 40.54 | 40.29 | 6,421,100 |
Nov 02, 2023 | 39.15 | 39.23 | 38.24 | 38.99 | 38.75 | 6,534,500 |
Nov 01, 2023 | 39.14 | 39.21 | 38.22 | 38.71 | 38.47 | 6,530,000 |
Oct 31, 2023 | 38.69 | 39.32 | 38.49 | 39.23 | 38.99 | 6,287,900 |
Oct 30, 2023 | 38.40 | 38.76 | 38.01 | 38.64 | 38.40 | 4,715,600 |
Oct 27, 2023 | 38.35 | 38.66 | 37.93 | 37.99 | 37.76 | 5,112,000 |
Oct 26, 2023 | 39.21 | 39.52 | 38.23 | 38.36 | 38.12 | 5,881,300 |
Oct 25, 2023 | 40.72 | 40.76 | 39.21 | 39.30 | 39.06 | 5,471,700 |
Oct 24, 2023 | 40.51 | 41.12 | 40.50 | 40.99 | 40.74 | 4,305,400 |
Oct 23, 2023 | 40.45 | 40.76 | 40.13 | 40.17 | 39.92 | 4,857,600 |
Oct 20, 2023 | 41.16 | 41.16 | 40.69 | 40.76 | 40.51 | 4,468,900 |
Oct 19, 2023 | 41.76 | 42.07 | 40.96 | 41.14 | 40.89 | 4,586,100 |
Oct 18, 2023 | 42.44 | 42.54 | 41.71 | 41.89 | 41.63 | 4,796,500 |
Oct 17, 2023 | 42.03 | 42.84 | 41.93 | 42.56 | 42.30 | 3,584,600 |
Oct 16, 2023 | 42.14 | 42.62 | 41.88 | 42.47 | 42.21 | 4,359,900 |
Oct 13, 2023 | 42.54 | 42.61 | 41.27 | 41.79 | 41.53 | 7,025,700 |
Oct 12, 2023 | 43.13 | 43.13 | 42.00 | 42.63 | 42.37 | 5,200,500 |
Oct 11, 2023 | 43.51 | 43.66 | 42.78 | 43.05 | 42.79 | 7,473,700 |
Oct 10, 2023 | 43.48 | 43.82 | 43.27 | 43.52 | 43.25 | 5,265,000 |
Oct 09, 2023 | 42.64 | 43.64 | 42.64 | 43.35 | 43.08 | 4,220,200 |
Oct 06, 2023 | 42.22 | 43.33 | 42.22 | 43.01 | 42.75 | 4,459,000 |
Oct 05, 2023 | 43.09 | 43.13 | 42.12 | 42.61 | 42.35 | 4,116,500 |
Oct 04, 2023 | 42.56 | 43.07 | 42.54 | 42.94 | 42.68 | 3,875,300 |
Oct 03, 2023 | 43.23 | 43.75 | 42.35 | 42.51 | 42.25 | 3,673,200 |
Oct 02, 2023 | 43.91 | 44.04 | 43.31 | 43.55 | 43.28 | 3,622,900 |
Sept 29, 2023 | 44.09 | 44.60 | 43.91 | 44.09 | 43.82 | 4,792,900 |
Sept 28, 2023 | 42.73 | 43.89 | 42.72 | 43.65 | 43.38 | 4,114,900 |
Sept 27, 2023 | 43.56 | 43.76 | 42.41 | 42.89 | 42.63 | 5,225,600 |
Sept 26, 2023 | 43.55 | 44.24 | 43.39 | 43.49 | 43.22 | 5,353,400 |
Sept 25, 2023 | 42.85 | 43.93 | 42.57 | 43.82 | 43.55 | 3,948,800 |
Sept 22, 2023 | 44.23 | 44.84 | 43.00 | 43.13 | 42.86 | 8,277,900 |
Sept 21, 2023 | 43.38 | 45.21 | 42.85 | 43.92 | 43.65 | 13,887,000 |
Sept 20, 2023 | 43.74 | 44.54 | 43.67 | 43.69 | 43.42 | 4,127,600 |
Sept 19, 2023 | 43.63 | 44.09 | 43.42 | 43.62 | 43.35 | 4,308,500 |
Sept 18, 2023 | 44.34 | 44.46 | 43.81 | 43.91 | 43.64 | 4,580,500 |
Sept 15, 2023 | 44.46 | 44.80 | 44.27 | 44.56 | 44.29 | 7,598,200 |
Sept 14, 2023 | 43.97 | 44.46 | 43.72 | 44.36 | 44.09 | 4,078,400 |
Sept 13, 2023 | 43.69 | 43.97 | 43.43 | 43.71 | 43.44 | 3,583,700 |
Sept 12, 2023 | 43.40 | 43.98 | 43.32 | 43.51 | 43.24 | 4,788,300 |
Sept 11, 2023 | 43.70 | 43.94 | 43.43 | 43.51 | 43.24 | 3,848,800 |
Sept 08, 2023 | 42.92 | 43.48 | 42.84 | 43.43 | 43.16 | 4,208,600 |
Sept 07, 2023 | 43.64 | 43.71 | 42.81 | 43.12 | 42.85 | 5,296,000 |
Sept 06, 2023 | 44.17 | 44.32 | 43.43 | 44.12 | 43.85 | 4,617,300 |
Sept 05, 2023 | 44.88 | 44.88 | 44.04 | 44.29 | 44.02 | 5,668,100 |
Sept 01, 2023 | 45.21 | 45.54 | 44.87 | 45.10 | 44.82 | 4,176,400 |
Aug 31, 2023 | 44.60 | 45.34 | 44.55 | 44.78 | 44.50 | 7,844,400 |
Aug 31, 2023 | 0.25 Dividend | |||||
Aug 30, 2023 | 44.32 | 44.87 | 44.26 | 44.75 | 44.23 | 3,595,300 |
Aug 29, 2023 | 44.01 | 44.70 | 43.92 | 44.32 | 43.80 | 4,135,100 |
Aug 28, 2023 | 43.89 | 44.05 | 43.55 | 43.87 | 43.36 | 4,203,100 |
Aug 25, 2023 | 43.73 | 44.35 | 43.38 | 43.59 | 43.08 | 7,250,700 |
Aug 24, 2023 | 43.87 | 44.24 | 43.11 | 43.14 | 42.64 | 4,477,100 |
Aug 23, 2023 | 43.28 | 44.20 | 43.25 | 43.90 | 43.39 | 5,024,600 |
Aug 22, 2023 | 43.09 | 43.56 | 43.04 | 43.27 | 42.76 | 3,875,300 |
Aug 21, 2023 | 42.99 | 43.26 | 42.76 | 43.04 | 42.54 | 3,385,900 |
Aug 18, 2023 | 42.58 | 43.28 | 42.23 | 42.99 | 42.49 | 3,801,000 |
Aug 17, 2023 | 43.31 | 43.39 | 42.75 | 42.95 | 42.45 | 3,892,000 |
Aug 16, 2023 | 43.47 | 43.50 | 42.79 | 42.93 | 42.43 | 4,181,800 |
Aug 15, 2023 | 43.62 | 43.68 | 42.94 | 43.58 | 43.07 | 4,240,500 |
Aug 14, 2023 | 44.21 | 44.35 | 43.69 | 44.03 | 43.51 | 4,229,900 |
Aug 11, 2023 | 43.36 | 44.59 | 43.34 | 44.50 | 43.98 | 6,826,900 |
Aug 10, 2023 | 44.16 | 44.26 | 43.05 | 43.29 | 42.78 | 3,126,100 |
Aug 09, 2023 | 43.71 | 44.00 | 43.34 | 43.67 | 43.16 | 3,942,700 |
Aug 08, 2023 | 43.28 | 43.58 | 42.52 | 43.52 | 43.01 | 3,910,600 |
Aug 07, 2023 | 43.33 | 43.92 | 42.86 | 43.85 | 43.34 | 4,230,800 |
Aug 04, 2023 | 43.66 | 43.94 | 42.95 | 43.05 | 42.55 | 3,951,400 |
Aug 03, 2023 | 43.58 | 43.87 | 43.32 | 43.61 | 43.10 | 3,928,800 |
Aug 02, 2023 | 43.16 | 43.90 | 42.81 | 43.76 | 43.25 | 5,540,000 |
Aug 01, 2023 | 44.15 | 44.36 | 43.55 | 43.56 | 43.05 | 4,807,600 |
Jul 31, 2023 | 45.14 | 45.64 | 44.35 | 44.51 | 43.99 | 8,017,600 |
Jul 28, 2023 | 43.98 | 45.84 | 43.97 | 45.01 | 44.48 | 9,570,100 |
Jul 27, 2023 | 45.56 | 46.07 | 43.30 | 43.66 | 43.15 | 15,740,800 |
Jul 26, 2023 | 48.11 | 48.87 | 48.11 | 48.80 | 48.23 | 6,636,800 |
Jul 25, 2023 | 49.07 | 49.48 | 48.08 | 48.31 | 47.74 | 6,411,300 |
Jul 24, 2023 | 48.40 | 48.97 | 48.14 | 48.94 | 48.37 | 4,705,500 |
Jul 21, 2023 | 49.21 | 49.35 | 48.31 | 48.34 | 47.77 | 10,663,500 |
Jul 20, 2023 | 48.78 | 48.96 | 48.02 | 48.84 | 48.27 | 9,336,800 |
Jul 19, 2023 | 48.22 | 49.10 | 47.96 | 49.03 | 48.46 | 6,063,200 |
Jul 18, 2023 | 46.92 | 48.09 | 46.92 | 48.03 | 47.47 | 5,550,100 |
Jul 17, 2023 | 46.06 | 47.37 | 45.96 | 47.19 | 46.64 | 5,192,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |