Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | 65.40 | 66.11 | 65.40 | 66.10 | 66.10 | 2,539 |
Nov 29, 2023 | 65.40 | 66.03 | 65.40 | 65.80 | 65.80 | 44,700 |
Nov 28, 2023 | 65.57 | 65.63 | 64.93 | 64.93 | 64.93 | 180,700 |
Nov 27, 2023 | 65.94 | 66.33 | 65.94 | 66.33 | 66.33 | 108,900 |
Nov 24, 2023 | 66.39 | 66.41 | 66.12 | 66.12 | 66.12 | 3,700 |
Nov 22, 2023 | 65.25 | 65.89 | 64.99 | 65.59 | 65.59 | 16,000 |
Nov 21, 2023 | 66.46 | 66.47 | 65.88 | 65.88 | 65.88 | 46,900 |
Nov 20, 2023 | 66.33 | 66.46 | 66.29 | 66.29 | 66.29 | 39,800 |
Nov 17, 2023 | 65.00 | 66.73 | 65.00 | 66.56 | 66.56 | 54,600 |
Nov 16, 2023 | 65.87 | 65.87 | 65.62 | 65.76 | 65.76 | 17,900 |
Nov 15, 2023 | 66.00 | 66.41 | 66.00 | 66.25 | 66.25 | 46,300 |
Nov 14, 2023 | 64.21 | 65.78 | 64.21 | 65.77 | 65.77 | 50,900 |
Nov 13, 2023 | 63.75 | 63.84 | 63.16 | 63.16 | 63.16 | 117,600 |
Nov 10, 2023 | 64.36 | 64.55 | 64.20 | 64.25 | 64.25 | 31,700 |
Nov 09, 2023 | 64.68 | 64.95 | 64.41 | 64.50 | 64.50 | 15,500 |
Nov 08, 2023 | 63.77 | 63.85 | 63.42 | 63.85 | 63.85 | 50,400 |
Nov 07, 2023 | 63.64 | 63.64 | 63.31 | 63.47 | 63.47 | 69,100 |
Nov 06, 2023 | 64.83 | 64.91 | 64.38 | 64.46 | 64.46 | 54,800 |
Nov 03, 2023 | 65.22 | 65.22 | 64.87 | 65.21 | 65.21 | 37,200 |
Nov 02, 2023 | 63.45 | 64.33 | 63.45 | 64.32 | 64.32 | 42,100 |
Nov 01, 2023 | 62.04 | 62.20 | 61.50 | 62.20 | 62.20 | 185,200 |
Oct 31, 2023 | 62.98 | 62.98 | 61.84 | 62.23 | 62.23 | 14,900 |
Oct 30, 2023 | 62.65 | 63.47 | 62.60 | 63.20 | 63.20 | 172,500 |
Oct 27, 2023 | 61.92 | 61.92 | 61.47 | 61.60 | 61.60 | 119,100 |
Oct 26, 2023 | 62.09 | 62.43 | 61.74 | 62.08 | 62.08 | 120,900 |
Oct 25, 2023 | 61.39 | 62.14 | 61.39 | 61.87 | 61.87 | 116,000 |
Oct 24, 2023 | 62.37 | 62.45 | 61.82 | 61.89 | 61.89 | 45,300 |
Oct 23, 2023 | 61.76 | 62.76 | 61.60 | 62.16 | 62.16 | 33,100 |
Oct 20, 2023 | 60.71 | 63.70 | 60.71 | 62.47 | 62.47 | 150,900 |
Oct 19, 2023 | 63.30 | 64.53 | 63.27 | 64.48 | 64.48 | 203,700 |
Oct 18, 2023 | 64.54 | 64.54 | 63.63 | 63.63 | 63.63 | 35,000 |
Oct 17, 2023 | 65.06 | 65.41 | 64.78 | 64.78 | 64.78 | 58,800 |
Oct 16, 2023 | 60.92 | 65.13 | 60.92 | 65.07 | 65.07 | 8,800 |
Oct 13, 2023 | 64.92 | 65.21 | 64.30 | 64.30 | 64.30 | 47,800 |
Oct 12, 2023 | 64.98 | 65.07 | 64.55 | 64.69 | 64.69 | 28,700 |
Oct 11, 2023 | 65.22 | 65.86 | 65.11 | 65.77 | 65.77 | 9,400 |
Oct 10, 2023 | 65.13 | 65.39 | 65.02 | 65.08 | 65.08 | 48,300 |
Oct 09, 2023 | 64.50 | 65.14 | 64.50 | 65.14 | 65.14 | 1,000 |
Oct 06, 2023 | 63.78 | 64.92 | 63.41 | 64.92 | 64.92 | 17,900 |
Oct 05, 2023 | 63.85 | 64.16 | 63.71 | 63.71 | 63.71 | 39,200 |
Oct 04, 2023 | 63.58 | 63.63 | 63.28 | 63.28 | 63.28 | 22,100 |
Oct 03, 2023 | 61.96 | 64.16 | 60.72 | 63.85 | 63.85 | 112,200 |
Oct 02, 2023 | 65.99 | 65.99 | 64.88 | 64.93 | 64.93 | 33,800 |
Sept 29, 2023 | 67.50 | 67.50 | 66.51 | 66.61 | 66.61 | 15,600 |
Sept 28, 2023 | 66.21 | 67.09 | 66.21 | 66.98 | 66.98 | 50,600 |
Sept 27, 2023 | 66.15 | 66.30 | 65.52 | 65.66 | 65.66 | 54,100 |
Sept 26, 2023 | 66.77 | 66.81 | 66.59 | 66.59 | 66.59 | 57,200 |
Sept 25, 2023 | 67.32 | 67.84 | 67.32 | 67.69 | 67.69 | 33,300 |
Sept 22, 2023 | 68.66 | 68.66 | 68.02 | 68.02 | 68.02 | 34,000 |
Sept 22, 2023 | 0.757 Dividend | |||||
Sept 21, 2023 | 69.97 | 69.97 | 69.01 | 69.01 | 68.25 | 54,500 |
Sept 20, 2023 | 71.05 | 71.05 | 70.46 | 70.49 | 69.72 | 64,700 |
Sept 19, 2023 | 70.51 | 70.53 | 70.26 | 70.37 | 69.60 | 110,500 |
Sept 18, 2023 | 69.81 | 70.43 | 69.57 | 70.43 | 69.66 | 11,400 |
Sept 15, 2023 | 69.94 | 70.06 | 69.88 | 70.06 | 69.29 | 129,200 |
Sept 14, 2023 | 69.72 | 69.72 | 69.53 | 69.53 | 68.77 | 32,300 |
Sept 13, 2023 | 70.16 | 70.18 | 69.16 | 69.23 | 68.47 | 23,000 |
Sept 12, 2023 | 69.14 | 69.57 | 69.14 | 69.57 | 68.81 | 123,300 |
Sept 11, 2023 | 68.33 | 68.85 | 68.07 | 68.72 | 67.97 | 94,400 |
Sept 08, 2023 | 67.59 | 67.70 | 67.47 | 67.67 | 66.93 | 149,000 |
Sept 07, 2023 | 66.96 | 67.14 | 66.60 | 66.60 | 65.87 | 85,300 |
Sept 06, 2023 | 68.41 | 68.41 | 68.01 | 68.01 | 67.26 | 75,600 |
Sept 05, 2023 | 69.29 | 69.73 | 69.12 | 69.27 | 68.51 | 5,000 |
Sept 01, 2023 | 70.42 | 70.58 | 69.66 | 69.82 | 69.05 | 3,700 |
Aug 31, 2023 | 71.19 | 71.19 | 69.79 | 69.79 | 69.02 | 67,500 |
Aug 30, 2023 | 69.06 | 72.25 | 69.06 | 71.53 | 70.75 | 2,300 |
Aug 29, 2023 | 72.93 | 73.89 | 72.93 | 73.89 | 73.08 | 2,700 |
Aug 28, 2023 | 72.72 | 73.01 | 72.72 | 72.86 | 72.06 | 2,200 |
Aug 25, 2023 | 73.42 | 73.42 | 71.94 | 71.94 | 71.15 | 2,600 |
Aug 24, 2023 | 73.98 | 73.98 | 73.32 | 73.32 | 72.52 | 1,000 |
Aug 23, 2023 | 73.12 | 74.00 | 73.12 | 74.00 | 73.19 | 1,300 |
Aug 22, 2023 | 73.49 | 73.49 | 72.76 | 72.88 | 72.08 | 1,300 |
Aug 21, 2023 | 74.27 | 74.27 | 73.13 | 73.48 | 72.67 | 4,600 |
Aug 18, 2023 | 73.94 | 74.27 | 73.94 | 74.19 | 73.38 | 3,700 |
Aug 17, 2023 | 74.77 | 74.77 | 74.54 | 74.54 | 73.72 | 2,600 |
Aug 16, 2023 | 75.06 | 75.06 | 75.06 | 75.06 | 74.24 | 600 |
Aug 15, 2023 | 76.17 | 76.17 | 75.06 | 75.06 | 74.24 | 1,100 |
Aug 14, 2023 | 76.78 | 76.78 | 76.55 | 76.61 | 75.77 | 700 |
Aug 11, 2023 | 76.94 | 76.94 | 76.94 | 76.94 | 76.10 | 500 |
Aug 10, 2023 | 77.09 | 77.09 | 76.55 | 76.55 | 75.71 | 400 |
Aug 09, 2023 | 76.23 | 76.23 | 75.84 | 76.18 | 75.34 | 700 |
Aug 08, 2023 | 75.00 | 75.77 | 75.00 | 75.77 | 74.94 | 900 |
Aug 07, 2023 | 79.99 | 79.99 | 77.50 | 79.98 | 79.10 | 700 |
Aug 04, 2023 | 76.21 | 76.75 | 76.21 | 76.75 | 75.91 | 2,100 |
Aug 03, 2023 | 75.68 | 75.68 | 75.68 | 75.68 | 74.85 | 500 |
Aug 02, 2023 | 76.87 | 76.87 | 76.84 | 76.84 | 76.00 | 400 |
Aug 01, 2023 | 77.22 | 77.59 | 77.22 | 77.59 | 76.74 | 1,300 |
Jul 31, 2023 | 78.49 | 78.49 | 78.34 | 78.34 | 77.48 | 500 |
Jul 28, 2023 | 78.17 | 78.17 | 78.14 | 78.14 | 77.28 | 800 |
Jul 27, 2023 | 77.79 | 77.79 | 77.77 | 77.79 | 76.94 | 600 |
Jul 26, 2023 | 77.55 | 77.77 | 77.29 | 77.52 | 76.67 | 1,100 |
Jul 25, 2023 | 77.09 | 77.33 | 77.09 | 77.30 | 76.45 | 2,900 |
Jul 24, 2023 | 77.38 | 77.76 | 77.38 | 77.49 | 76.64 | 1,800 |
Jul 21, 2023 | 76.41 | 76.49 | 76.19 | 76.19 | 75.35 | 1,000 |
Jul 20, 2023 | 76.81 | 76.81 | 76.45 | 76.57 | 75.73 | 1,100 |
Jul 19, 2023 | 76.30 | 76.64 | 76.30 | 76.64 | 75.80 | 2,400 |
Jul 18, 2023 | 76.50 | 76.63 | 76.18 | 76.18 | 75.34 | 900 |
Jul 17, 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 75.34 | 600 |
Jul 14, 2023 | 75.88 | 75.88 | 75.40 | 75.40 | 74.57 | 1,200 |
Jul 13, 2023 | 75.78 | 76.00 | 75.70 | 75.70 | 74.87 | 3,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |