Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 47.35 | 47.50 | 47.20 | 47.46 | 47.46 | 2,134,200 |
Dec 07, 2023 | 47.53 | 47.58 | 47.23 | 47.30 | 47.30 | 5,690,900 |
Dec 06, 2023 | 47.79 | 47.88 | 47.37 | 47.37 | 47.37 | 6,146,600 |
Dec 05, 2023 | 47.62 | 47.92 | 47.61 | 47.68 | 47.68 | 11,047,700 |
Dec 04, 2023 | 47.45 | 47.77 | 47.34 | 47.61 | 47.61 | 6,546,900 |
Dec 01, 2023 | 47.26 | 47.68 | 47.14 | 47.47 | 47.47 | 4,430,200 |
Nov 30, 2023 | 47.12 | 47.40 | 46.76 | 47.38 | 47.38 | 8,174,800 |
Nov 29, 2023 | 46.74 | 47.12 | 46.68 | 46.92 | 46.92 | 4,135,800 |
Nov 28, 2023 | 46.20 | 46.70 | 46.20 | 46.37 | 46.37 | 6,120,300 |
Nov 27, 2023 | 46.43 | 46.56 | 46.15 | 46.22 | 46.22 | 13,765,100 |
Nov 24, 2023 | 46.39 | 46.69 | 46.31 | 46.57 | 46.57 | 4,251,000 |
Nov 23, 2023 | 46.55 | 46.66 | 46.44 | 46.45 | 46.45 | 603,300 |
Nov 22, 2023 | 46.17 | 46.59 | 46.08 | 46.44 | 46.44 | 8,598,400 |
Nov 21, 2023 | 46.20 | 46.50 | 46.03 | 46.36 | 46.36 | 4,078,100 |
Nov 20, 2023 | 46.25 | 46.49 | 46.15 | 46.23 | 46.23 | 8,295,700 |
Nov 17, 2023 | 45.55 | 46.35 | 45.54 | 46.22 | 46.22 | 6,181,000 |
Nov 16, 2023 | 45.70 | 45.92 | 45.09 | 45.30 | 45.30 | 9,809,900 |
Nov 15, 2023 | 45.73 | 46.16 | 45.58 | 45.72 | 45.72 | 14,614,300 |
Nov 14, 2023 | 46.22 | 46.30 | 45.47 | 45.56 | 45.56 | 17,650,000 |
Nov 14, 2023 | 0.888 Dividend | |||||
Nov 13, 2023 | 46.10 | 46.69 | 46.05 | 46.65 | 45.76 | 4,063,500 |
Nov 10, 2023 | 46.30 | 46.38 | 45.83 | 46.10 | 45.22 | 5,642,500 |
Nov 09, 2023 | 46.53 | 46.73 | 46.08 | 46.12 | 45.24 | 6,385,300 |
Nov 08, 2023 | 46.42 | 46.68 | 46.13 | 46.29 | 45.41 | 7,549,900 |
Nov 07, 2023 | 46.13 | 46.52 | 46.05 | 46.31 | 45.43 | 8,615,400 |
Nov 06, 2023 | 46.46 | 46.63 | 46.25 | 46.37 | 45.49 | 3,792,200 |
Nov 03, 2023 | 46.54 | 46.67 | 46.04 | 46.26 | 45.38 | 7,899,400 |
Nov 02, 2023 | 45.00 | 46.25 | 45.00 | 46.06 | 45.18 | 8,236,600 |
Nov 01, 2023 | 44.66 | 44.99 | 44.37 | 44.92 | 44.06 | 11,482,800 |
Oct 31, 2023 | 44.22 | 44.55 | 43.94 | 44.44 | 43.59 | 9,085,800 |
Oct 30, 2023 | 43.78 | 44.18 | 43.56 | 44.04 | 43.20 | 6,035,400 |
Oct 27, 2023 | 44.51 | 44.52 | 43.46 | 43.57 | 42.74 | 3,348,600 |
Oct 26, 2023 | 44.41 | 44.57 | 44.11 | 44.26 | 43.42 | 6,918,400 |
Oct 25, 2023 | 43.98 | 44.65 | 43.95 | 44.53 | 43.68 | 10,533,300 |
Oct 24, 2023 | 44.22 | 44.39 | 43.88 | 44.14 | 43.30 | 13,386,800 |
Oct 23, 2023 | 43.43 | 44.11 | 43.21 | 43.98 | 43.14 | 7,607,700 |
Oct 20, 2023 | 43.79 | 43.81 | 43.36 | 43.63 | 42.80 | 8,521,000 |
Oct 19, 2023 | 44.01 | 44.31 | 43.75 | 44.02 | 43.18 | 9,654,500 |
Oct 18, 2023 | 44.37 | 44.40 | 43.77 | 44.11 | 43.27 | 5,706,700 |
Oct 17, 2023 | 44.91 | 45.09 | 44.27 | 44.43 | 43.58 | 16,210,200 |
Oct 16, 2023 | 44.81 | 45.24 | 44.56 | 45.14 | 44.28 | 9,085,800 |
Oct 13, 2023 | 44.93 | 44.99 | 44.35 | 44.70 | 43.85 | 3,523,000 |
Oct 12, 2023 | 44.80 | 44.82 | 44.12 | 44.55 | 43.70 | 3,866,100 |
Oct 11, 2023 | 44.07 | 44.68 | 44.07 | 44.61 | 43.76 | 4,105,000 |
Oct 10, 2023 | 44.00 | 44.16 | 43.61 | 44.02 | 43.18 | 5,732,400 |
Oct 06, 2023 | 43.27 | 43.52 | 42.93 | 43.47 | 42.64 | 3,797,600 |
Oct 05, 2023 | 42.87 | 43.69 | 42.87 | 43.52 | 42.69 | 3,818,500 |
Oct 04, 2023 | 43.10 | 43.28 | 42.75 | 43.12 | 42.30 | 4,130,100 |
Oct 03, 2023 | 43.38 | 43.49 | 42.80 | 43.28 | 42.46 | 4,255,600 |
Oct 02, 2023 | 45.13 | 45.16 | 43.31 | 43.76 | 42.93 | 5,866,900 |
Sept 29, 2023 | 45.43 | 45.53 | 45.00 | 45.05 | 44.19 | 5,466,300 |
Sept 28, 2023 | 45.39 | 45.48 | 45.10 | 45.27 | 44.41 | 3,647,200 |
Sept 27, 2023 | 45.86 | 45.90 | 45.03 | 45.41 | 44.55 | 5,936,600 |
Sept 26, 2023 | 46.22 | 46.26 | 45.52 | 45.55 | 44.68 | 8,431,800 |
Sept 25, 2023 | 46.41 | 46.60 | 46.10 | 46.37 | 45.49 | 4,859,000 |
Sept 22, 2023 | 46.30 | 46.69 | 46.20 | 46.54 | 45.65 | 8,846,200 |
Sept 21, 2023 | 47.09 | 47.18 | 46.26 | 46.27 | 45.39 | 4,497,000 |
Sept 20, 2023 | 46.88 | 47.50 | 46.83 | 47.11 | 46.21 | 3,027,900 |
Sept 19, 2023 | 47.30 | 47.46 | 46.71 | 46.98 | 46.09 | 5,243,500 |
Sept 18, 2023 | 47.55 | 47.58 | 47.03 | 47.25 | 46.35 | 4,836,900 |
Sept 15, 2023 | 47.75 | 47.86 | 47.22 | 47.60 | 46.69 | 13,523,700 |
Sept 14, 2023 | 46.96 | 47.75 | 46.81 | 47.72 | 46.81 | 8,128,500 |
Sept 13, 2023 | 46.40 | 46.63 | 46.22 | 46.49 | 45.61 | 10,665,700 |
Sept 12, 2023 | 46.00 | 46.30 | 45.87 | 46.29 | 45.41 | 6,831,900 |
Sept 11, 2023 | 45.77 | 46.15 | 45.76 | 45.79 | 44.92 | 3,099,800 |
Sept 08, 2023 | 45.56 | 46.01 | 45.41 | 45.77 | 44.90 | 8,093,700 |
Sept 07, 2023 | 45.36 | 45.65 | 45.15 | 45.47 | 44.60 | 10,374,900 |
Sept 06, 2023 | 45.32 | 45.99 | 44.86 | 45.31 | 44.45 | 19,137,000 |
Sept 05, 2023 | 48.30 | 48.57 | 48.12 | 48.16 | 47.24 | 3,880,400 |
Sept 01, 2023 | 47.85 | 48.52 | 47.84 | 48.30 | 47.38 | 5,268,000 |
Aug 31, 2023 | 47.90 | 47.96 | 47.41 | 47.44 | 46.54 | 6,869,100 |
Aug 30, 2023 | 47.75 | 47.95 | 47.69 | 47.73 | 46.82 | 2,866,200 |
Aug 29, 2023 | 47.39 | 47.63 | 47.21 | 47.54 | 46.64 | 4,581,400 |
Aug 28, 2023 | 47.03 | 47.29 | 46.93 | 47.18 | 46.28 | 11,961,400 |
Aug 25, 2023 | 46.63 | 46.98 | 46.63 | 46.83 | 45.94 | 4,281,000 |
Aug 24, 2023 | 46.53 | 46.78 | 46.42 | 46.42 | 45.54 | 6,952,400 |
Aug 23, 2023 | 46.36 | 46.71 | 46.15 | 46.60 | 45.71 | 6,653,100 |
Aug 22, 2023 | 47.04 | 47.19 | 46.47 | 46.50 | 45.61 | 5,670,400 |
Aug 21, 2023 | 47.32 | 47.48 | 46.86 | 47.04 | 46.14 | 8,506,500 |
Aug 18, 2023 | 47.04 | 47.37 | 46.94 | 47.25 | 46.35 | 6,011,800 |
Aug 17, 2023 | 46.95 | 47.39 | 46.94 | 47.22 | 46.32 | 9,057,400 |
Aug 16, 2023 | 46.73 | 47.15 | 46.64 | 46.84 | 45.95 | 15,470,400 |
Aug 15, 2023 | 47.61 | 47.62 | 46.80 | 46.86 | 45.97 | 15,080,000 |
Aug 14, 2023 | 48.49 | 48.65 | 47.75 | 47.91 | 47.00 | 14,587,700 |
Aug 14, 2023 | 0.888 Dividend | |||||
Aug 11, 2023 | 49.11 | 49.47 | 49.02 | 49.38 | 47.57 | 6,962,300 |
Aug 10, 2023 | 49.18 | 49.39 | 48.81 | 48.97 | 47.17 | 6,006,600 |
Aug 09, 2023 | 48.85 | 49.25 | 48.64 | 48.97 | 47.17 | 3,830,700 |
Aug 08, 2023 | 48.22 | 48.35 | 47.76 | 48.29 | 46.52 | 6,760,800 |
Aug 04, 2023 | 48.43 | 48.67 | 48.02 | 48.08 | 46.32 | 10,323,300 |
Aug 03, 2023 | 48.35 | 48.44 | 47.89 | 48.07 | 46.31 | 7,289,800 |
Aug 02, 2023 | 48.17 | 48.31 | 47.73 | 48.29 | 46.52 | 9,782,000 |
Aug 01, 2023 | 48.53 | 48.59 | 48.20 | 48.30 | 46.53 | 7,194,500 |
Jul 31, 2023 | 48.34 | 48.70 | 48.33 | 48.48 | 46.70 | 7,080,700 |
Jul 28, 2023 | 48.78 | 48.90 | 48.01 | 48.19 | 46.42 | 8,307,700 |
Jul 27, 2023 | 49.32 | 49.32 | 48.60 | 48.65 | 46.87 | 3,208,900 |
Jul 26, 2023 | 49.15 | 49.34 | 48.84 | 49.33 | 47.52 | 8,158,600 |
Jul 25, 2023 | 49.79 | 49.79 | 49.15 | 49.35 | 47.54 | 4,489,900 |
Jul 24, 2023 | 49.60 | 49.94 | 49.41 | 49.65 | 47.83 | 11,616,700 |
Jul 21, 2023 | 49.28 | 49.57 | 49.10 | 49.43 | 47.62 | 6,000,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |