Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 70.15 | 71.18 | 70.00 | 70.03 | 70.03 | 6,900 |
Dec 04, 2023 | 70.97 | 70.97 | 69.62 | 70.72 | 70.72 | 5,200 |
Dec 01, 2023 | 70.04 | 70.66 | 70.04 | 70.42 | 70.42 | 8,600 |
Nov 30, 2023 | 68.09 | 70.03 | 68.09 | 69.65 | 69.65 | 15,800 |
Nov 29, 2023 | 66.95 | 68.74 | 66.95 | 68.59 | 68.59 | 7,000 |
Nov 28, 2023 | 67.01 | 67.44 | 66.99 | 67.17 | 67.17 | 4,300 |
Nov 27, 2023 | 67.04 | 67.86 | 67.04 | 67.42 | 67.42 | 8,300 |
Nov 24, 2023 | 67.40 | 67.45 | 67.20 | 67.28 | 67.28 | 3,600 |
Nov 22, 2023 | 67.08 | 67.47 | 66.93 | 66.96 | 66.96 | 3,500 |
Nov 21, 2023 | 67.04 | 67.59 | 66.73 | 66.73 | 66.73 | 4,200 |
Nov 20, 2023 | 68.78 | 68.78 | 67.25 | 67.55 | 67.55 | 10,600 |
Nov 17, 2023 | 67.79 | 68.71 | 67.79 | 68.30 | 68.30 | 10,200 |
Nov 16, 2023 | 67.62 | 67.88 | 67.19 | 67.38 | 67.38 | 5,800 |
Nov 15, 2023 | 68.40 | 68.80 | 67.30 | 68.10 | 68.10 | 20,400 |
Nov 14, 2023 | 66.31 | 68.38 | 66.31 | 68.28 | 68.28 | 12,300 |
Nov 13, 2023 | 64.51 | 65.81 | 64.06 | 64.82 | 64.82 | 5,600 |
Nov 10, 2023 | 65.11 | 65.60 | 64.50 | 65.28 | 65.28 | 8,900 |
Nov 09, 2023 | 64.04 | 64.87 | 63.91 | 64.48 | 64.48 | 8,600 |
Nov 08, 2023 | 65.60 | 65.62 | 64.05 | 64.38 | 64.38 | 15,400 |
Nov 07, 2023 | 65.14 | 65.53 | 64.76 | 64.85 | 64.85 | 7,100 |
Nov 06, 2023 | 65.85 | 66.01 | 65.25 | 65.80 | 65.80 | 9,500 |
Nov 03, 2023 | 66.15 | 66.99 | 65.96 | 66.24 | 66.24 | 9,500 |
Nov 02, 2023 | 64.28 | 65.07 | 64.00 | 65.07 | 65.07 | 9,000 |
Nov 01, 2023 | 63.90 | 64.41 | 63.47 | 63.85 | 63.85 | 7,400 |
Oct 31, 2023 | 63.85 | 64.53 | 63.85 | 64.06 | 64.06 | 8,700 |
Oct 30, 2023 | 63.60 | 64.57 | 63.60 | 64.26 | 64.26 | 5,900 |
Oct 27, 2023 | 64.46 | 64.46 | 63.50 | 63.66 | 63.66 | 6,200 |
Oct 26, 2023 | 64.01 | 64.76 | 64.01 | 64.51 | 64.51 | 8,000 |
Oct 25, 2023 | 63.27 | 63.53 | 62.52 | 63.09 | 63.09 | 6,500 |
Oct 24, 2023 | 63.35 | 63.35 | 62.77 | 63.00 | 63.00 | 4,400 |
Oct 23, 2023 | 62.85 | 63.49 | 62.55 | 62.77 | 62.77 | 6,900 |
Oct 20, 2023 | 63.85 | 64.11 | 63.30 | 63.37 | 63.37 | 9,500 |
Oct 19, 2023 | 64.18 | 64.61 | 63.60 | 63.60 | 63.60 | 8,200 |
Oct 18, 2023 | 65.14 | 65.30 | 64.24 | 64.24 | 64.24 | 5,500 |
Oct 17, 2023 | 65.39 | 67.10 | 65.39 | 65.53 | 65.53 | 13,600 |
Oct 16, 2023 | 64.81 | 66.05 | 64.81 | 65.39 | 65.39 | 8,100 |
Oct 13, 2023 | 65.07 | 65.07 | 64.24 | 64.31 | 64.31 | 6,100 |
Oct 12, 2023 | 65.73 | 65.73 | 64.72 | 64.81 | 64.81 | 6,000 |
Oct 11, 2023 | 66.21 | 67.19 | 65.50 | 65.98 | 65.98 | 8,700 |
Oct 10, 2023 | 67.10 | 67.10 | 65.90 | 65.94 | 65.94 | 9,000 |
Oct 09, 2023 | 65.45 | 66.98 | 65.39 | 66.44 | 66.44 | 13,100 |
Oct 06, 2023 | 66.43 | 66.43 | 65.33 | 65.58 | 65.58 | 13,700 |
Oct 05, 2023 | 66.14 | 66.25 | 65.48 | 66.00 | 66.00 | 18,700 |
Oct 04, 2023 | 66.34 | 66.62 | 65.27 | 66.14 | 66.14 | 13,800 |
Oct 03, 2023 | 67.39 | 67.39 | 66.04 | 66.33 | 66.33 | 15,600 |
Oct 02, 2023 | 66.48 | 67.94 | 66.48 | 67.56 | 67.56 | 19,200 |
Sept 29, 2023 | 68.10 | 68.10 | 66.31 | 66.56 | 66.56 | 17,600 |
Sept 28, 2023 | 67.49 | 68.16 | 67.15 | 67.88 | 67.88 | 12,100 |
Sept 27, 2023 | 66.39 | 67.40 | 66.39 | 67.15 | 67.15 | 15,500 |
Sept 26, 2023 | 67.30 | 67.30 | 65.90 | 65.90 | 65.90 | 17,300 |
Sept 25, 2023 | 67.26 | 68.10 | 67.19 | 67.19 | 67.19 | 16,000 |
Sept 22, 2023 | 68.94 | 68.94 | 67.51 | 67.64 | 67.64 | 11,800 |
Sept 21, 2023 | 68.75 | 69.05 | 68.45 | 68.46 | 68.46 | 8,300 |
Sept 20, 2023 | 69.41 | 69.96 | 68.85 | 68.86 | 68.86 | 14,500 |
Sept 19, 2023 | 69.29 | 69.80 | 68.85 | 68.90 | 68.90 | 33,400 |
Sept 18, 2023 | 68.54 | 70.16 | 68.54 | 69.03 | 69.03 | 38,000 |
Sept 15, 2023 | 69.77 | 70.06 | 68.40 | 68.71 | 68.71 | 66,900 |
Sept 14, 2023 | 70.14 | 71.07 | 69.25 | 69.96 | 69.96 | 45,700 |
Sept 14, 2023 | 0.78 Dividend | |||||
Sept 13, 2023 | 71.38 | 71.38 | 69.97 | 70.16 | 69.38 | 48,100 |
Sept 12, 2023 | 70.67 | 71.68 | 70.67 | 71.45 | 70.66 | 17,200 |
Sept 11, 2023 | 71.43 | 71.51 | 70.15 | 70.68 | 69.89 | 17,400 |
Sept 08, 2023 | 71.02 | 71.16 | 70.50 | 71.01 | 70.22 | 13,500 |
Sept 07, 2023 | 72.49 | 72.49 | 70.75 | 71.02 | 70.23 | 18,300 |
Sept 06, 2023 | 72.52 | 73.21 | 71.62 | 72.17 | 71.37 | 16,000 |
Sept 05, 2023 | 75.14 | 75.14 | 71.32 | 72.92 | 72.11 | 22,200 |
Sept 01, 2023 | 75.74 | 76.00 | 75.01 | 75.48 | 74.64 | 25,300 |
Aug 31, 2023 | 76.50 | 76.50 | 73.08 | 74.53 | 73.70 | 48,000 |
Aug 30, 2023 | 75.65 | 76.65 | 75.65 | 75.91 | 75.07 | 10,500 |
Aug 29, 2023 | 74.57 | 76.12 | 74.57 | 75.95 | 75.11 | 9,200 |
Aug 28, 2023 | 74.50 | 75.94 | 74.50 | 74.89 | 74.06 | 6,800 |
Aug 25, 2023 | 73.07 | 74.71 | 73.07 | 74.53 | 73.70 | 6,900 |
Aug 24, 2023 | 71.45 | 73.55 | 71.45 | 73.19 | 72.38 | 16,900 |
Aug 23, 2023 | 71.30 | 72.02 | 71.30 | 71.78 | 70.98 | 9,600 |
Aug 22, 2023 | 72.00 | 72.25 | 71.61 | 71.65 | 70.85 | 14,400 |
Aug 21, 2023 | 73.20 | 73.63 | 71.93 | 72.25 | 71.45 | 11,700 |
Aug 18, 2023 | 72.60 | 73.73 | 72.38 | 73.01 | 72.20 | 17,000 |
Aug 17, 2023 | 73.92 | 75.32 | 73.20 | 73.57 | 72.75 | 10,700 |
Aug 16, 2023 | 74.90 | 75.29 | 73.84 | 73.92 | 73.10 | 12,800 |
Aug 15, 2023 | 74.90 | 75.21 | 74.75 | 74.90 | 74.07 | 8,400 |
Aug 14, 2023 | 76.38 | 76.38 | 75.17 | 75.51 | 74.67 | 9,300 |
Aug 11, 2023 | 77.25 | 77.42 | 76.70 | 76.81 | 75.96 | 11,900 |
Aug 10, 2023 | 78.17 | 78.31 | 77.13 | 77.77 | 76.91 | 15,000 |
Aug 09, 2023 | 77.69 | 77.93 | 77.38 | 77.68 | 76.82 | 12,500 |
Aug 08, 2023 | 78.28 | 78.28 | 77.10 | 77.14 | 76.28 | 6,900 |
Aug 07, 2023 | 78.76 | 80.05 | 78.76 | 79.15 | 78.27 | 10,200 |
Aug 04, 2023 | 80.14 | 80.14 | 78.67 | 78.96 | 78.08 | 9,500 |
Aug 03, 2023 | 78.87 | 80.03 | 77.75 | 79.47 | 78.59 | 15,300 |
Aug 02, 2023 | 79.65 | 79.85 | 78.34 | 78.53 | 77.66 | 17,600 |
Aug 01, 2023 | 79.19 | 79.88 | 78.78 | 79.45 | 78.57 | 7,200 |
Jul 31, 2023 | 79.35 | 79.67 | 78.48 | 79.07 | 78.19 | 9,900 |
Jul 28, 2023 | 79.58 | 80.32 | 79.07 | 79.07 | 78.19 | 7,400 |
Jul 27, 2023 | 78.63 | 79.75 | 78.63 | 78.84 | 77.96 | 8,900 |
Jul 26, 2023 | 79.00 | 79.00 | 77.83 | 78.03 | 77.16 | 8,400 |
Jul 25, 2023 | 78.00 | 79.49 | 78.00 | 78.73 | 77.85 | 10,100 |
Jul 24, 2023 | 77.50 | 78.72 | 77.00 | 77.97 | 77.10 | 13,900 |
Jul 21, 2023 | 79.12 | 79.12 | 77.38 | 77.54 | 76.68 | 20,300 |
Jul 20, 2023 | 79.63 | 80.00 | 78.67 | 78.89 | 78.01 | 24,700 |
Jul 19, 2023 | 79.67 | 79.72 | 78.62 | 79.58 | 78.70 | 9,900 |
Jul 18, 2023 | 78.25 | 79.50 | 78.00 | 79.35 | 78.47 | 14,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |