Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | 68.07 | 69.45 | 67.86 | 69.31 | 69.31 | 475,370 |
Nov 29, 2023 | 68.42 | 68.91 | 67.55 | 67.72 | 67.72 | 468,200 |
Nov 28, 2023 | 68.16 | 68.70 | 67.55 | 67.90 | 67.90 | 484,400 |
Nov 27, 2023 | 67.51 | 67.95 | 67.01 | 67.64 | 67.64 | 405,800 |
Nov 24, 2023 | 67.50 | 67.75 | 67.00 | 67.74 | 67.74 | 105,300 |
Nov 22, 2023 | 66.81 | 67.41 | 66.21 | 67.23 | 67.23 | 272,700 |
Nov 21, 2023 | 66.58 | 67.16 | 66.16 | 66.65 | 66.65 | 355,700 |
Nov 20, 2023 | 66.21 | 66.98 | 65.60 | 66.95 | 66.95 | 288,900 |
Nov 17, 2023 | 66.22 | 66.61 | 65.54 | 66.02 | 66.02 | 381,500 |
Nov 16, 2023 | 66.59 | 66.93 | 65.67 | 65.82 | 65.82 | 382,100 |
Nov 15, 2023 | 67.10 | 67.53 | 66.54 | 66.59 | 66.59 | 420,700 |
Nov 14, 2023 | 66.47 | 67.24 | 66.19 | 66.82 | 66.82 | 577,000 |
Nov 13, 2023 | 64.73 | 66.24 | 64.46 | 65.59 | 65.59 | 493,100 |
Nov 10, 2023 | 64.26 | 64.90 | 63.53 | 64.89 | 64.89 | 382,400 |
Nov 09, 2023 | 64.78 | 64.91 | 63.75 | 63.82 | 63.82 | 371,400 |
Nov 08, 2023 | 63.65 | 64.09 | 62.86 | 63.97 | 63.97 | 340,700 |
Nov 07, 2023 | 63.48 | 64.03 | 62.89 | 63.59 | 63.59 | 350,100 |
Nov 06, 2023 | 63.74 | 64.12 | 63.14 | 63.71 | 63.71 | 386,600 |
Nov 03, 2023 | 65.12 | 65.39 | 63.55 | 63.58 | 63.58 | 600,200 |
Nov 02, 2023 | 63.03 | 64.58 | 63.03 | 64.40 | 64.40 | 701,300 |
Nov 02, 2023 | 0.125 Dividend | |||||
Nov 01, 2023 | 62.04 | 62.56 | 61.51 | 62.53 | 62.40 | 598,600 |
Oct 31, 2023 | 60.57 | 62.34 | 60.05 | 61.92 | 61.80 | 802,900 |
Oct 30, 2023 | 59.74 | 61.55 | 59.21 | 60.76 | 60.64 | 606,100 |
Oct 27, 2023 | 60.02 | 60.45 | 59.42 | 59.61 | 59.49 | 542,200 |
Oct 26, 2023 | 59.62 | 60.37 | 59.45 | 59.89 | 59.77 | 674,700 |
Oct 25, 2023 | 60.49 | 60.73 | 58.81 | 59.83 | 59.71 | 1,135,900 |
Oct 24, 2023 | 60.85 | 62.05 | 59.34 | 59.93 | 59.81 | 2,141,800 |
Oct 23, 2023 | 64.73 | 65.63 | 64.29 | 64.90 | 64.77 | 659,200 |
Oct 20, 2023 | 64.66 | 65.22 | 64.14 | 64.84 | 64.71 | 523,000 |
Oct 19, 2023 | 65.94 | 66.43 | 64.74 | 64.92 | 64.79 | 514,000 |
Oct 18, 2023 | 66.91 | 67.40 | 66.08 | 66.17 | 66.04 | 346,800 |
Oct 17, 2023 | 66.46 | 67.91 | 66.46 | 67.08 | 66.95 | 433,900 |
Oct 16, 2023 | 67.00 | 67.28 | 66.52 | 66.68 | 66.55 | 390,300 |
Oct 13, 2023 | 67.58 | 67.58 | 66.09 | 66.20 | 66.07 | 503,800 |
Oct 12, 2023 | 69.53 | 69.53 | 66.78 | 67.59 | 67.45 | 490,300 |
Oct 11, 2023 | 69.30 | 69.54 | 68.17 | 69.34 | 69.20 | 631,800 |
Oct 10, 2023 | 67.60 | 68.62 | 67.30 | 68.32 | 68.18 | 489,700 |
Oct 09, 2023 | 67.89 | 68.23 | 66.65 | 67.19 | 67.06 | 497,000 |
Oct 06, 2023 | 66.40 | 67.60 | 66.09 | 67.46 | 67.33 | 541,000 |
Oct 05, 2023 | 66.17 | 66.90 | 66.17 | 66.49 | 66.36 | 570,800 |
Oct 04, 2023 | 65.10 | 66.80 | 64.95 | 66.13 | 66.00 | 652,200 |
Oct 03, 2023 | 63.95 | 65.83 | 63.62 | 65.59 | 65.46 | 614,100 |
Oct 02, 2023 | 65.02 | 65.33 | 64.01 | 64.38 | 64.25 | 565,100 |
Sept 29, 2023 | 66.21 | 66.63 | 64.95 | 65.14 | 65.01 | 451,400 |
Sept 28, 2023 | 65.45 | 66.82 | 65.45 | 65.83 | 65.70 | 431,600 |
Sept 27, 2023 | 65.60 | 66.33 | 65.03 | 65.94 | 65.81 | 475,700 |
Sept 26, 2023 | 65.83 | 66.30 | 64.98 | 65.12 | 64.99 | 569,500 |
Sept 25, 2023 | 64.98 | 66.22 | 64.86 | 66.10 | 65.97 | 420,300 |
Sept 22, 2023 | 66.03 | 66.25 | 65.15 | 65.36 | 65.23 | 276,700 |
Sept 21, 2023 | 67.57 | 67.57 | 65.87 | 65.96 | 65.83 | 528,300 |
Sept 20, 2023 | 69.02 | 69.35 | 67.71 | 67.82 | 67.68 | 561,300 |
Sept 19, 2023 | 68.80 | 69.02 | 68.16 | 68.70 | 68.56 | 445,900 |
Sept 18, 2023 | 68.53 | 69.13 | 67.75 | 68.81 | 68.67 | 705,300 |
Sept 15, 2023 | 68.05 | 68.69 | 67.53 | 68.30 | 68.16 | 1,409,600 |
Sept 14, 2023 | 68.44 | 69.05 | 67.83 | 68.47 | 68.33 | 660,600 |
Sept 13, 2023 | 69.66 | 69.84 | 67.88 | 68.14 | 68.00 | 513,800 |
Sept 12, 2023 | 69.72 | 70.39 | 69.65 | 69.89 | 69.75 | 434,800 |
Sept 11, 2023 | 70.08 | 71.04 | 69.90 | 70.24 | 70.10 | 455,200 |
Sept 08, 2023 | 71.25 | 71.27 | 69.84 | 69.90 | 69.76 | 376,100 |
Sept 07, 2023 | 71.75 | 72.33 | 71.19 | 71.25 | 71.11 | 480,600 |
Sept 06, 2023 | 72.36 | 73.14 | 71.73 | 71.98 | 71.84 | 351,200 |
Sept 05, 2023 | 73.61 | 73.61 | 71.33 | 72.38 | 72.24 | 446,400 |
Sept 01, 2023 | 73.85 | 74.27 | 73.64 | 73.99 | 73.84 | 346,000 |
Aug 31, 2023 | 73.41 | 73.86 | 73.02 | 73.30 | 73.15 | 338,400 |
Aug 30, 2023 | 72.91 | 73.58 | 72.54 | 73.19 | 73.04 | 256,700 |
Aug 29, 2023 | 71.68 | 72.71 | 71.68 | 72.67 | 72.52 | 231,300 |
Aug 28, 2023 | 70.98 | 72.38 | 70.78 | 72.02 | 71.88 | 302,400 |
Aug 25, 2023 | 70.86 | 71.64 | 70.30 | 71.00 | 70.86 | 315,000 |
Aug 24, 2023 | 71.87 | 72.05 | 70.63 | 70.65 | 70.51 | 296,000 |
Aug 23, 2023 | 72.46 | 72.83 | 71.85 | 72.11 | 71.97 | 564,500 |
Aug 22, 2023 | 71.63 | 72.74 | 71.28 | 72.29 | 72.15 | 599,400 |
Aug 21, 2023 | 70.91 | 71.56 | 70.52 | 71.25 | 71.11 | 472,500 |
Aug 18, 2023 | 69.77 | 71.00 | 69.68 | 70.86 | 70.72 | 460,000 |
Aug 17, 2023 | 70.44 | 71.52 | 69.92 | 70.19 | 70.05 | 675,400 |
Aug 16, 2023 | 68.87 | 69.69 | 68.77 | 69.18 | 69.04 | 434,600 |
Aug 15, 2023 | 69.70 | 70.50 | 68.99 | 69.00 | 68.86 | 754,300 |
Aug 14, 2023 | 67.90 | 69.39 | 67.80 | 69.11 | 68.97 | 570,400 |
Aug 11, 2023 | 67.69 | 68.36 | 67.23 | 68.21 | 68.07 | 343,900 |
Aug 10, 2023 | 68.08 | 68.65 | 67.44 | 67.58 | 67.44 | 295,900 |
Aug 09, 2023 | 67.52 | 68.31 | 67.22 | 68.13 | 67.99 | 562,300 |
Aug 08, 2023 | 68.18 | 68.27 | 67.27 | 67.64 | 67.50 | 607,900 |
Aug 07, 2023 | 67.73 | 69.28 | 67.54 | 68.87 | 68.73 | 816,500 |
Aug 04, 2023 | 68.51 | 69.46 | 67.92 | 67.99 | 67.85 | 731,700 |
Aug 03, 2023 | 68.45 | 68.60 | 66.85 | 68.00 | 67.86 | 910,100 |
Aug 03, 2023 | 0.125 Dividend | |||||
Aug 02, 2023 | 69.95 | 70.07 | 67.85 | 68.30 | 68.04 | 540,200 |
Aug 01, 2023 | 70.06 | 71.23 | 69.87 | 70.50 | 70.23 | 423,900 |
Jul 31, 2023 | 70.39 | 70.71 | 69.86 | 70.68 | 70.41 | 590,000 |
Jul 28, 2023 | 70.19 | 70.72 | 69.15 | 70.12 | 69.85 | 513,100 |
Jul 27, 2023 | 71.01 | 71.01 | 69.88 | 69.90 | 69.63 | 1,014,700 |
Jul 26, 2023 | 70.43 | 71.98 | 70.15 | 70.46 | 70.19 | 1,234,200 |
Jul 25, 2023 | 71.82 | 71.89 | 68.03 | 70.64 | 70.37 | 2,728,400 |
Jul 24, 2023 | 75.17 | 75.75 | 74.69 | 74.70 | 74.41 | 608,300 |
Jul 21, 2023 | 76.14 | 76.36 | 75.34 | 75.36 | 75.07 | 436,000 |
Jul 20, 2023 | 75.75 | 75.88 | 75.05 | 75.67 | 75.38 | 486,800 |
Jul 19, 2023 | 77.02 | 77.02 | 75.06 | 75.31 | 75.02 | 626,500 |
Jul 18, 2023 | 76.87 | 77.47 | 76.47 | 77.08 | 76.79 | 396,500 |
Jul 17, 2023 | 76.15 | 77.53 | 75.81 | 77.18 | 76.88 | 410,900 |
Jul 14, 2023 | 76.94 | 76.94 | 75.30 | 76.17 | 75.88 | 531,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |