Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 44.36 | 44.36 | 42.86 | 43.74 | 43.74 | 43,922,500 |
Nov 30, 2023 | 44.65 | 45.09 | 44.41 | 44.70 | 44.70 | 46,263,000 |
Nov 29, 2023 | 44.60 | 45.34 | 44.60 | 44.94 | 44.94 | 38,982,000 |
Nov 28, 2023 | 43.69 | 44.38 | 43.66 | 44.23 | 44.23 | 24,548,900 |
Nov 27, 2023 | 43.65 | 44.55 | 43.65 | 44.08 | 44.08 | 33,339,900 |
Nov 24, 2023 | 43.68 | 44.00 | 43.61 | 43.96 | 43.96 | 13,037,100 |
Nov 22, 2023 | 44.03 | 44.63 | 43.54 | 43.67 | 43.67 | 31,481,200 |
Nov 21, 2023 | 44.50 | 44.66 | 43.30 | 43.64 | 43.64 | 37,252,100 |
Nov 20, 2023 | 43.78 | 44.93 | 43.78 | 44.74 | 44.74 | 44,564,900 |
Nov 17, 2023 | 42.91 | 43.81 | 42.56 | 43.81 | 43.81 | 49,735,000 |
Nov 16, 2023 | 41.00 | 43.40 | 40.82 | 43.35 | 43.35 | 86,405,700 |
Nov 15, 2023 | 39.59 | 40.84 | 39.58 | 40.61 | 40.61 | 47,392,100 |
Nov 14, 2023 | 38.80 | 39.49 | 38.07 | 39.41 | 39.41 | 45,457,400 |
Nov 13, 2023 | 38.35 | 38.57 | 38.14 | 38.23 | 38.23 | 24,558,300 |
Nov 10, 2023 | 38.24 | 38.99 | 38.24 | 38.86 | 38.86 | 38,862,500 |
Nov 09, 2023 | 38.05 | 38.52 | 37.77 | 37.80 | 37.80 | 48,955,800 |
Nov 08, 2023 | 38.85 | 38.89 | 37.75 | 37.92 | 37.92 | 33,483,400 |
Nov 07, 2023 | 38.24 | 38.90 | 37.98 | 38.77 | 38.77 | 32,052,000 |
Nov 06, 2023 | 38.02 | 38.20 | 37.85 | 37.95 | 37.95 | 23,877,200 |
Nov 06, 2023 | 0.125 Dividend | |||||
Nov 03, 2023 | 38.00 | 38.32 | 37.67 | 38.14 | 38.01 | 30,493,400 |
Nov 02, 2023 | 37.58 | 37.82 | 36.91 | 37.70 | 37.58 | 35,440,000 |
Nov 01, 2023 | 36.50 | 37.32 | 36.28 | 37.29 | 37.17 | 41,710,700 |
Oct 31, 2023 | 35.66 | 36.57 | 35.62 | 36.50 | 36.38 | 41,185,200 |
Oct 30, 2023 | 35.47 | 35.96 | 34.92 | 35.69 | 35.57 | 36,656,300 |
Oct 27, 2023 | 34.66 | 36.38 | 34.60 | 35.54 | 35.42 | 84,128,200 |
Oct 26, 2023 | 32.89 | 33.22 | 32.15 | 32.52 | 32.41 | 59,142,500 |
Oct 25, 2023 | 34.18 | 34.45 | 32.55 | 32.83 | 32.72 | 44,658,500 |
Oct 24, 2023 | 33.64 | 34.71 | 33.64 | 34.59 | 34.48 | 52,673,900 |
Oct 23, 2023 | 34.60 | 35.19 | 33.39 | 33.85 | 33.74 | 53,924,700 |
Oct 20, 2023 | 35.65 | 36.28 | 34.87 | 34.92 | 34.81 | 32,291,800 |
Oct 19, 2023 | 35.96 | 36.36 | 35.52 | 35.67 | 35.55 | 29,201,800 |
Oct 18, 2023 | 35.52 | 36.02 | 35.45 | 35.64 | 35.52 | 22,086,000 |
Oct 17, 2023 | 35.92 | 36.35 | 35.07 | 36.06 | 35.94 | 24,993,600 |
Oct 16, 2023 | 36.14 | 36.94 | 36.08 | 36.56 | 36.44 | 29,555,800 |
Oct 13, 2023 | 36.74 | 36.79 | 35.86 | 35.97 | 35.85 | 28,390,100 |
Oct 12, 2023 | 36.80 | 37.22 | 36.39 | 36.84 | 36.72 | 23,639,200 |
Oct 11, 2023 | 36.62 | 37.03 | 36.38 | 36.88 | 36.76 | 19,262,600 |
Oct 10, 2023 | 36.14 | 36.74 | 35.81 | 36.43 | 36.31 | 24,044,100 |
Oct 09, 2023 | 35.70 | 36.17 | 35.50 | 36.06 | 35.94 | 19,376,100 |
Oct 06, 2023 | 35.87 | 36.46 | 35.18 | 36.19 | 36.07 | 33,252,300 |
Oct 05, 2023 | 35.97 | 36.10 | 35.60 | 35.89 | 35.77 | 25,771,200 |
Oct 04, 2023 | 36.52 | 36.52 | 35.33 | 35.93 | 35.81 | 39,842,200 |
Oct 03, 2023 | 35.27 | 36.54 | 35.27 | 35.69 | 35.57 | 45,292,600 |
Oct 02, 2023 | 35.61 | 35.98 | 34.98 | 35.46 | 35.34 | 26,086,200 |
Sept 29, 2023 | 35.65 | 35.91 | 35.16 | 35.55 | 35.43 | 28,758,500 |
Sept 28, 2023 | 34.65 | 35.66 | 34.38 | 35.18 | 35.06 | 32,265,300 |
Sept 27, 2023 | 33.92 | 34.83 | 33.88 | 34.61 | 34.50 | 44,369,100 |
Sept 26, 2023 | 34.14 | 34.78 | 33.64 | 33.83 | 33.72 | 34,198,300 |
Sept 25, 2023 | 34.00 | 34.37 | 33.77 | 34.29 | 34.18 | 21,729,400 |
Sept 22, 2023 | 34.81 | 34.89 | 34.14 | 34.18 | 34.07 | 29,232,700 |
Sept 21, 2023 | 34.57 | 35.25 | 34.46 | 34.65 | 34.54 | 45,215,900 |
Sept 20, 2023 | 36.22 | 36.25 | 34.63 | 34.69 | 34.58 | 57,660,800 |
Sept 19, 2023 | 38.04 | 38.10 | 36.02 | 36.34 | 36.22 | 53,288,100 |
Sept 18, 2023 | 37.62 | 38.39 | 37.51 | 37.99 | 37.87 | 29,322,200 |
Sept 15, 2023 | 38.42 | 38.52 | 37.62 | 37.88 | 37.76 | 68,868,800 |
Sept 14, 2023 | 38.81 | 38.90 | 38.30 | 38.67 | 38.54 | 30,616,500 |
Sept 13, 2023 | 38.80 | 39.15 | 38.25 | 38.71 | 38.58 | 35,407,800 |
Sept 12, 2023 | 38.65 | 40.07 | 38.65 | 38.86 | 38.73 | 55,326,600 |
Sept 11, 2023 | 38.24 | 38.74 | 37.84 | 38.59 | 38.46 | 36,349,300 |
Sept 08, 2023 | 38.12 | 38.83 | 37.71 | 38.01 | 37.89 | 44,255,200 |
Sept 07, 2023 | 36.83 | 38.34 | 36.75 | 38.18 | 38.05 | 67,659,700 |
Sept 06, 2023 | 36.56 | 37.04 | 36.03 | 36.98 | 36.86 | 39,643,400 |
Sept 05, 2023 | 36.58 | 37.41 | 36.46 | 36.71 | 36.59 | 43,379,400 |
Sept 01, 2023 | 35.79 | 36.75 | 35.73 | 36.61 | 36.49 | 43,782,600 |
Aug 31, 2023 | 34.32 | 35.56 | 34.30 | 35.14 | 35.02 | 48,157,600 |
Aug 30, 2023 | 34.06 | 34.66 | 33.78 | 34.53 | 34.42 | 26,279,200 |
Aug 29, 2023 | 33.49 | 34.48 | 33.47 | 34.31 | 34.20 | 29,943,600 |
Aug 28, 2023 | 33.50 | 33.78 | 33.21 | 33.62 | 33.51 | 22,341,800 |
Aug 25, 2023 | 32.53 | 33.40 | 32.35 | 33.25 | 33.14 | 27,324,800 |
Aug 24, 2023 | 33.72 | 34.09 | 32.49 | 32.59 | 32.48 | 37,931,000 |
Aug 23, 2023 | 32.88 | 34.15 | 32.80 | 33.98 | 33.87 | 32,324,300 |
Aug 22, 2023 | 33.22 | 33.80 | 32.83 | 32.89 | 32.78 | 23,434,200 |
Aug 21, 2023 | 32.60 | 33.17 | 32.02 | 33.14 | 33.03 | 43,718,200 |
Aug 18, 2023 | 32.23 | 32.91 | 32.18 | 32.75 | 32.64 | 23,692,300 |
Aug 17, 2023 | 33.56 | 33.59 | 32.35 | 32.58 | 32.47 | 39,906,700 |
Aug 16, 2023 | 34.52 | 34.63 | 33.46 | 33.53 | 33.42 | 35,757,300 |
Aug 15, 2023 | 35.41 | 35.63 | 34.75 | 34.77 | 34.66 | 27,420,300 |
Aug 14, 2023 | 34.67 | 35.71 | 34.47 | 35.68 | 35.56 | 36,896,100 |
Aug 11, 2023 | 34.46 | 34.95 | 34.36 | 34.89 | 34.78 | 28,752,000 |
Aug 10, 2023 | 34.70 | 35.09 | 34.48 | 34.68 | 34.57 | 30,957,300 |
Aug 09, 2023 | 35.00 | 35.10 | 34.23 | 34.28 | 34.17 | 28,720,200 |
Aug 08, 2023 | 34.67 | 35.10 | 33.86 | 35.02 | 34.91 | 34,753,600 |
Aug 07, 2023 | 35.41 | 35.55 | 34.75 | 35.23 | 35.11 | 22,486,900 |
Aug 04, 2023 | 34.48 | 35.56 | 34.48 | 35.14 | 35.02 | 26,664,300 |
Aug 04, 2023 | 0.125 Dividend | |||||
Aug 03, 2023 | 34.29 | 35.03 | 34.13 | 34.87 | 34.63 | 24,817,900 |
Aug 02, 2023 | 35.15 | 35.18 | 34.28 | 34.39 | 34.15 | 39,052,000 |
Aug 01, 2023 | 35.82 | 36.02 | 35.28 | 35.80 | 35.55 | 24,702,200 |
Jul 31, 2023 | 36.87 | 37.19 | 35.67 | 35.77 | 35.52 | 55,630,700 |
Jul 28, 2023 | 36.75 | 36.99 | 35.51 | 36.83 | 36.58 | 90,863,000 |
Jul 27, 2023 | 34.82 | 35.03 | 34.11 | 34.55 | 34.31 | 58,890,800 |
Jul 26, 2023 | 33.72 | 34.53 | 33.70 | 34.36 | 34.12 | 32,643,200 |
Jul 25, 2023 | 33.70 | 34.34 | 33.40 | 34.10 | 33.87 | 31,771,100 |
Jul 24, 2023 | 33.84 | 34.46 | 33.56 | 33.63 | 33.40 | 25,225,800 |
Jul 21, 2023 | 33.73 | 34.25 | 33.42 | 34.02 | 33.79 | 79,724,100 |
Jul 20, 2023 | 33.70 | 34.21 | 33.23 | 33.37 | 33.14 | 37,878,000 |
Jul 19, 2023 | 34.40 | 34.84 | 34.33 | 34.46 | 34.22 | 26,486,700 |
Jul 18, 2023 | 34.28 | 34.70 | 33.83 | 34.50 | 34.26 | 29,679,500 |
Jul 17, 2023 | 33.16 | 34.60 | 33.07 | 34.37 | 34.13 | 34,111,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |