Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 57.73 | 58.41 | 57.51 | 58.03 | 58.03 | 73,500 |
Dec 07, 2023 | 57.64 | 58.10 | 56.98 | 57.21 | 57.21 | 104,900 |
Dec 06, 2023 | 57.97 | 58.33 | 57.19 | 57.34 | 57.34 | 105,700 |
Dec 05, 2023 | 58.42 | 58.59 | 57.52 | 57.58 | 57.58 | 86,400 |
Dec 04, 2023 | 57.22 | 58.90 | 57.22 | 58.57 | 58.57 | 68,500 |
Dec 01, 2023 | 57.90 | 58.55 | 57.36 | 58.29 | 58.29 | 62,100 |
Nov 30, 2023 | 57.74 | 58.51 | 57.57 | 57.92 | 57.92 | 118,400 |
Nov 29, 2023 | 56.97 | 58.39 | 56.97 | 57.81 | 57.81 | 84,000 |
Nov 28, 2023 | 56.86 | 57.33 | 56.14 | 56.75 | 56.75 | 82,800 |
Nov 27, 2023 | 58.16 | 58.16 | 56.80 | 56.91 | 56.91 | 67,100 |
Nov 24, 2023 | 58.25 | 58.91 | 57.27 | 58.17 | 58.17 | 55,300 |
Nov 23, 2023 | 58.51 | 59.06 | 58.22 | 58.24 | 58.24 | 37,900 |
Nov 22, 2023 | 59.14 | 60.02 | 58.63 | 59.47 | 59.47 | 77,700 |
Nov 21, 2023 | 60.88 | 60.88 | 59.66 | 60.18 | 60.18 | 49,600 |
Nov 20, 2023 | 60.99 | 61.93 | 60.42 | 61.21 | 61.21 | 94,900 |
Nov 17, 2023 | 60.62 | 60.98 | 60.11 | 60.27 | 60.27 | 51,200 |
Nov 16, 2023 | 61.63 | 61.64 | 59.63 | 59.96 | 59.96 | 75,400 |
Nov 15, 2023 | 61.25 | 62.60 | 60.94 | 61.64 | 61.64 | 96,900 |
Nov 14, 2023 | 58.76 | 61.43 | 58.76 | 61.26 | 61.26 | 133,100 |
Nov 13, 2023 | 57.56 | 58.69 | 57.56 | 58.35 | 58.35 | 30,200 |
Nov 10, 2023 | 57.70 | 58.97 | 57.35 | 58.30 | 58.30 | 57,700 |
Nov 09, 2023 | 57.42 | 58.11 | 56.86 | 57.08 | 57.08 | 68,300 |
Nov 08, 2023 | 57.18 | 57.80 | 57.03 | 57.31 | 57.31 | 46,900 |
Nov 07, 2023 | 59.24 | 59.44 | 57.25 | 57.30 | 57.30 | 66,200 |
Nov 06, 2023 | 59.31 | 60.11 | 59.14 | 59.43 | 59.43 | 35,800 |
Nov 03, 2023 | 60.36 | 60.67 | 58.98 | 59.45 | 59.45 | 67,100 |
Nov 02, 2023 | 58.90 | 60.50 | 58.90 | 60.06 | 60.06 | 129,700 |
Nov 01, 2023 | 56.94 | 58.34 | 56.87 | 58.13 | 58.13 | 80,000 |
Oct 31, 2023 | 57.66 | 57.89 | 56.38 | 57.26 | 57.26 | 115,200 |
Oct 30, 2023 | 58.76 | 60.83 | 56.79 | 57.20 | 57.20 | 144,000 |
Oct 27, 2023 | 56.90 | 58.40 | 56.90 | 57.32 | 57.32 | 132,000 |
Oct 26, 2023 | 53.49 | 57.79 | 53.00 | 56.89 | 56.89 | 219,500 |
Oct 25, 2023 | 55.11 | 55.18 | 53.81 | 54.19 | 54.19 | 70,600 |
Oct 24, 2023 | 54.42 | 55.29 | 54.09 | 54.55 | 54.55 | 108,900 |
Oct 23, 2023 | 55.02 | 55.19 | 53.91 | 53.91 | 53.91 | 78,100 |
Oct 20, 2023 | 57.20 | 57.20 | 55.75 | 55.75 | 55.75 | 95,000 |
Oct 19, 2023 | 57.69 | 58.30 | 57.36 | 57.53 | 57.53 | 62,400 |
Oct 18, 2023 | 57.60 | 58.17 | 57.22 | 58.00 | 58.00 | 110,400 |
Oct 17, 2023 | 56.11 | 57.82 | 56.11 | 57.75 | 57.75 | 97,400 |
Oct 16, 2023 | 58.33 | 58.33 | 56.67 | 56.74 | 56.74 | 67,700 |
Oct 13, 2023 | 58.25 | 58.26 | 54.64 | 57.57 | 57.57 | 355,100 |
Oct 12, 2023 | 60.48 | 60.48 | 59.66 | 60.13 | 60.13 | 65,400 |
Oct 11, 2023 | 60.85 | 61.03 | 60.01 | 60.48 | 60.48 | 75,700 |
Oct 10, 2023 | 60.00 | 62.24 | 60.00 | 60.95 | 60.95 | 171,400 |
Oct 06, 2023 | 56.77 | 58.34 | 55.88 | 57.63 | 57.63 | 123,100 |
Oct 05, 2023 | 58.58 | 60.77 | 56.84 | 56.88 | 56.88 | 125,400 |
Oct 04, 2023 | 59.30 | 59.62 | 58.41 | 58.75 | 58.75 | 139,600 |
Oct 03, 2023 | 59.25 | 60.37 | 58.52 | 59.21 | 59.21 | 103,900 |
Oct 02, 2023 | 60.84 | 61.05 | 59.15 | 59.70 | 59.70 | 85,000 |
Sept 29, 2023 | 61.83 | 61.83 | 60.00 | 61.21 | 61.21 | 221,900 |
Sept 28, 2023 | 59.94 | 61.93 | 59.94 | 61.80 | 61.80 | 129,900 |
Sept 27, 2023 | 58.83 | 60.68 | 58.31 | 60.62 | 60.62 | 147,400 |
Sept 26, 2023 | 59.06 | 59.63 | 57.97 | 58.30 | 58.30 | 85,500 |
Sept 25, 2023 | 56.67 | 59.10 | 56.66 | 59.08 | 59.08 | 81,200 |
Sept 22, 2023 | 57.47 | 57.93 | 56.83 | 56.97 | 56.97 | 57,800 |
Sept 21, 2023 | 57.17 | 57.68 | 56.46 | 57.25 | 57.25 | 81,800 |
Sept 20, 2023 | 58.39 | 58.96 | 57.30 | 57.33 | 57.33 | 165,000 |
Sept 19, 2023 | 58.11 | 60.98 | 57.86 | 58.33 | 58.33 | 234,900 |
Sept 18, 2023 | 55.55 | 56.51 | 55.48 | 55.56 | 55.56 | 44,700 |
Sept 15, 2023 | 55.97 | 56.60 | 55.84 | 56.25 | 56.25 | 187,600 |
Sept 14, 2023 | 55.44 | 56.35 | 55.44 | 55.96 | 55.96 | 79,100 |
Sept 14, 2023 | 0.251 Dividend | |||||
Sept 13, 2023 | 55.65 | 55.65 | 54.67 | 55.14 | 54.89 | 81,200 |
Sept 12, 2023 | 55.39 | 56.09 | 55.39 | 55.50 | 55.25 | 32,800 |
Sept 11, 2023 | 56.50 | 56.98 | 55.21 | 55.21 | 54.96 | 50,500 |
Sept 08, 2023 | 55.71 | 56.47 | 55.29 | 55.68 | 55.43 | 56,600 |
Sept 07, 2023 | 56.62 | 57.20 | 55.15 | 55.42 | 55.17 | 68,600 |
Sept 06, 2023 | 57.95 | 58.49 | 56.81 | 57.45 | 57.19 | 58,500 |
Sept 05, 2023 | 59.18 | 59.26 | 58.28 | 58.36 | 58.09 | 53,800 |
Sept 01, 2023 | 57.74 | 59.32 | 57.74 | 58.96 | 58.69 | 65,500 |
Aug 31, 2023 | 58.33 | 59.00 | 57.37 | 57.50 | 57.24 | 179,800 |
Aug 30, 2023 | 58.54 | 59.03 | 58.28 | 58.36 | 58.09 | 97,600 |
Aug 29, 2023 | 57.08 | 58.69 | 57.08 | 58.51 | 58.24 | 59,500 |
Aug 28, 2023 | 56.12 | 57.45 | 56.12 | 57.20 | 56.94 | 66,000 |
Aug 25, 2023 | 55.51 | 56.50 | 55.51 | 56.10 | 55.84 | 84,500 |
Aug 24, 2023 | 55.47 | 55.81 | 54.93 | 55.17 | 54.92 | 54,900 |
Aug 23, 2023 | 56.29 | 56.54 | 55.64 | 55.73 | 55.48 | 76,900 |
Aug 22, 2023 | 57.18 | 57.46 | 56.21 | 56.76 | 56.50 | 87,600 |
Aug 21, 2023 | 56.62 | 57.05 | 56.31 | 56.99 | 56.73 | 77,400 |
Aug 18, 2023 | 55.69 | 56.97 | 55.39 | 56.49 | 56.23 | 76,700 |
Aug 17, 2023 | 56.01 | 56.94 | 55.70 | 56.09 | 55.83 | 52,600 |
Aug 16, 2023 | 56.47 | 57.04 | 55.70 | 55.77 | 55.52 | 60,700 |
Aug 15, 2023 | 58.60 | 58.60 | 56.63 | 56.68 | 56.42 | 109,700 |
Aug 14, 2023 | 59.74 | 59.75 | 58.33 | 59.51 | 59.24 | 119,400 |
Aug 11, 2023 | 60.42 | 60.94 | 59.90 | 59.94 | 59.67 | 43,500 |
Aug 10, 2023 | 60.99 | 61.45 | 60.29 | 60.67 | 60.39 | 66,900 |
Aug 09, 2023 | 60.27 | 62.30 | 60.23 | 60.98 | 60.70 | 99,200 |
Aug 08, 2023 | 58.50 | 60.14 | 58.05 | 60.03 | 59.76 | 127,600 |
Aug 04, 2023 | 58.20 | 60.16 | 58.15 | 59.89 | 59.62 | 94,600 |
Aug 03, 2023 | 57.26 | 58.99 | 57.20 | 57.96 | 57.70 | 98,700 |
Aug 02, 2023 | 58.83 | 58.96 | 57.50 | 57.50 | 57.24 | 89,200 |
Aug 01, 2023 | 59.12 | 59.68 | 58.62 | 59.04 | 58.77 | 71,200 |
Jul 31, 2023 | 58.35 | 59.85 | 57.96 | 59.43 | 59.16 | 151,900 |
Jul 28, 2023 | 56.22 | 58.26 | 56.05 | 58.21 | 57.95 | 183,300 |
Jul 27, 2023 | 58.01 | 58.04 | 55.69 | 55.73 | 55.48 | 191,300 |
Jul 26, 2023 | 59.59 | 59.60 | 57.76 | 58.08 | 57.82 | 122,100 |
Jul 25, 2023 | 56.71 | 60.03 | 56.69 | 59.66 | 59.39 | 143,800 |
Jul 24, 2023 | 57.30 | 57.81 | 56.65 | 56.79 | 56.53 | 64,800 |
Jul 21, 2023 | 56.50 | 57.22 | 56.03 | 57.11 | 56.85 | 69,800 |
Jul 20, 2023 | 56.66 | 56.66 | 55.87 | 56.32 | 56.06 | 68,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |