Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 11, 2023 | 73.50 | 73.80 | 73.05 | 73.68 | 73.68 | 124,222 |
Dec 08, 2023 | 73.62 | 74.70 | 73.29 | 73.96 | 73.96 | 854,500 |
Dec 07, 2023 | 73.29 | 74.66 | 72.78 | 73.78 | 73.78 | 1,075,300 |
Dec 06, 2023 | 73.14 | 73.78 | 72.51 | 72.55 | 72.55 | 856,600 |
Dec 05, 2023 | 73.50 | 73.58 | 72.22 | 72.53 | 72.53 | 850,200 |
Dec 04, 2023 | 74.45 | 75.00 | 73.18 | 73.49 | 73.49 | 715,900 |
Dec 01, 2023 | 72.55 | 75.15 | 72.43 | 75.10 | 75.10 | 1,193,500 |
Nov 30, 2023 | 74.57 | 75.22 | 72.03 | 72.58 | 72.58 | 1,870,100 |
Nov 29, 2023 | 75.33 | 75.76 | 74.85 | 75.47 | 75.47 | 1,080,700 |
Nov 28, 2023 | 74.63 | 75.83 | 74.08 | 75.24 | 75.24 | 764,700 |
Nov 27, 2023 | 75.49 | 75.62 | 74.40 | 75.09 | 75.09 | 685,600 |
Nov 24, 2023 | 75.50 | 77.04 | 75.49 | 76.28 | 76.28 | 245,800 |
Nov 23, 2023 | 75.89 | 76.69 | 75.89 | 76.15 | 76.15 | 114,200 |
Nov 22, 2023 | 77.11 | 77.11 | 75.46 | 75.98 | 75.98 | 629,200 |
Nov 21, 2023 | 77.66 | 77.81 | 76.59 | 77.10 | 77.10 | 1,005,000 |
Nov 20, 2023 | 77.41 | 78.22 | 76.22 | 77.93 | 77.93 | 541,800 |
Nov 17, 2023 | 79.32 | 79.47 | 77.10 | 77.57 | 77.57 | 789,700 |
Nov 16, 2023 | 79.01 | 79.93 | 78.15 | 78.74 | 78.74 | 972,100 |
Nov 15, 2023 | 77.49 | 79.97 | 77.49 | 79.70 | 79.70 | 871,900 |
Nov 14, 2023 | 76.99 | 78.14 | 76.86 | 77.08 | 77.08 | 769,400 |
Nov 13, 2023 | 73.57 | 75.22 | 73.42 | 74.94 | 74.94 | 647,300 |
Nov 10, 2023 | 74.91 | 75.00 | 72.82 | 73.85 | 73.85 | 902,900 |
Nov 09, 2023 | 74.01 | 75.24 | 73.89 | 74.97 | 74.97 | 648,700 |
Nov 08, 2023 | 73.61 | 74.52 | 72.51 | 73.40 | 73.40 | 784,600 |
Nov 07, 2023 | 73.27 | 73.70 | 72.35 | 73.05 | 73.05 | 754,400 |
Nov 06, 2023 | 75.60 | 75.71 | 73.02 | 73.71 | 73.71 | 2,741,200 |
Nov 03, 2023 | 76.67 | 78.38 | 76.10 | 76.87 | 76.87 | 780,600 |
Nov 02, 2023 | 73.60 | 76.91 | 73.50 | 76.09 | 76.09 | 822,800 |
Nov 01, 2023 | 74.77 | 75.57 | 73.83 | 75.06 | 75.06 | 1,297,400 |
Oct 31, 2023 | 77.14 | 77.30 | 74.25 | 74.48 | 74.48 | 1,673,600 |
Oct 30, 2023 | 77.59 | 78.93 | 76.87 | 77.47 | 77.47 | 560,100 |
Oct 27, 2023 | 77.67 | 78.09 | 76.31 | 76.96 | 76.96 | 1,269,600 |
Oct 26, 2023 | 77.38 | 78.10 | 76.74 | 77.67 | 77.67 | 871,100 |
Oct 25, 2023 | 77.49 | 78.20 | 76.75 | 77.33 | 77.33 | 514,100 |
Oct 24, 2023 | 77.89 | 79.27 | 77.25 | 77.85 | 77.85 | 1,187,500 |
Oct 23, 2023 | 79.50 | 80.18 | 77.56 | 77.75 | 77.75 | 1,363,800 |
Oct 20, 2023 | 82.89 | 82.89 | 81.08 | 81.48 | 81.48 | 988,500 |
Oct 19, 2023 | 83.92 | 84.74 | 83.41 | 83.48 | 83.48 | 839,600 |
Oct 18, 2023 | 84.43 | 84.71 | 83.35 | 84.09 | 84.09 | 694,600 |
Oct 17, 2023 | 83.25 | 85.48 | 83.22 | 85.00 | 85.00 | 1,324,200 |
Oct 16, 2023 | 82.81 | 84.04 | 82.25 | 83.53 | 83.53 | 870,500 |
Oct 13, 2023 | 82.82 | 83.68 | 81.92 | 82.52 | 82.52 | 426,300 |
Oct 12, 2023 | 82.92 | 83.18 | 81.40 | 81.97 | 81.97 | 446,400 |
Oct 11, 2023 | 84.40 | 84.68 | 82.47 | 82.58 | 82.58 | 2,000,800 |
Oct 10, 2023 | 82.53 | 84.33 | 82.44 | 84.13 | 84.13 | 1,215,500 |
Oct 06, 2023 | 80.28 | 80.69 | 78.60 | 80.25 | 80.25 | 496,900 |
Oct 05, 2023 | 79.59 | 81.23 | 79.53 | 80.48 | 80.48 | 523,400 |
Oct 04, 2023 | 78.82 | 79.98 | 78.63 | 79.91 | 79.91 | 2,355,600 |
Oct 03, 2023 | 81.12 | 81.51 | 78.36 | 78.40 | 78.40 | 1,337,400 |
Oct 02, 2023 | 83.94 | 84.11 | 81.36 | 81.86 | 81.86 | 703,800 |
Sept 29, 2023 | 85.50 | 85.55 | 83.70 | 83.88 | 83.88 | 923,000 |
Sept 28, 2023 | 83.91 | 85.66 | 82.86 | 84.91 | 84.91 | 545,600 |
Sept 28, 2023 | 0.715 Dividend | |||||
Sept 27, 2023 | 84.74 | 85.34 | 83.88 | 84.40 | 83.69 | 1,115,300 |
Sept 26, 2023 | 83.39 | 84.67 | 83.16 | 84.23 | 83.52 | 749,700 |
Sept 25, 2023 | 83.10 | 84.24 | 83.02 | 83.93 | 83.22 | 880,500 |
Sept 22, 2023 | 84.04 | 84.80 | 83.21 | 83.59 | 82.88 | 579,900 |
Sept 21, 2023 | 84.26 | 84.91 | 83.22 | 83.91 | 83.20 | 1,233,500 |
Sept 20, 2023 | 84.68 | 86.14 | 84.30 | 84.80 | 84.08 | 836,200 |
Sept 19, 2023 | 84.48 | 84.80 | 83.83 | 84.53 | 83.81 | 996,500 |
Sept 18, 2023 | 86.55 | 86.99 | 84.24 | 84.52 | 83.80 | 838,200 |
Sept 15, 2023 | 87.07 | 87.94 | 86.14 | 86.60 | 85.87 | 3,364,700 |
Sept 14, 2023 | 86.13 | 87.47 | 86.13 | 87.03 | 86.29 | 1,009,400 |
Sept 13, 2023 | 85.53 | 85.60 | 84.03 | 85.33 | 84.61 | 1,247,000 |
Sept 12, 2023 | 85.48 | 86.18 | 84.79 | 85.38 | 84.66 | 1,057,000 |
Sept 11, 2023 | 85.81 | 86.46 | 85.20 | 85.29 | 84.57 | 783,000 |
Sept 08, 2023 | 85.18 | 86.11 | 85.13 | 85.74 | 85.01 | 490,800 |
Sept 07, 2023 | 86.01 | 87.01 | 85.02 | 85.44 | 84.72 | 1,092,400 |
Sept 06, 2023 | 87.45 | 87.94 | 85.77 | 86.36 | 85.63 | 702,300 |
Sept 05, 2023 | 88.16 | 89.37 | 87.33 | 87.50 | 86.76 | 699,700 |
Sept 01, 2023 | 86.65 | 88.37 | 86.27 | 87.84 | 87.10 | 656,900 |
Aug 31, 2023 | 86.44 | 87.04 | 85.16 | 85.59 | 84.86 | 1,776,400 |
Aug 30, 2023 | 86.68 | 86.89 | 85.35 | 86.43 | 85.70 | 540,500 |
Aug 29, 2023 | 85.37 | 86.83 | 84.04 | 86.67 | 85.94 | 642,700 |
Aug 28, 2023 | 83.41 | 85.37 | 83.41 | 84.89 | 84.17 | 1,374,800 |
Aug 25, 2023 | 83.26 | 83.58 | 82.17 | 82.91 | 82.21 | 484,400 |
Aug 24, 2023 | 81.38 | 83.33 | 81.18 | 82.62 | 81.92 | 906,400 |
Aug 23, 2023 | 81.86 | 81.98 | 80.93 | 81.69 | 81.00 | 807,000 |
Aug 22, 2023 | 83.70 | 83.89 | 81.49 | 81.84 | 81.15 | 785,800 |
Aug 21, 2023 | 83.60 | 83.94 | 83.14 | 83.63 | 82.92 | 665,700 |
Aug 18, 2023 | 82.42 | 83.39 | 81.90 | 83.27 | 82.56 | 707,100 |
Aug 17, 2023 | 83.41 | 83.83 | 82.99 | 83.04 | 82.34 | 693,600 |
Aug 16, 2023 | 82.51 | 84.09 | 82.51 | 82.97 | 82.27 | 1,163,100 |
Aug 15, 2023 | 85.00 | 85.21 | 82.61 | 82.78 | 82.08 | 1,451,400 |
Aug 14, 2023 | 87.21 | 87.29 | 85.83 | 85.95 | 85.22 | 870,100 |
Aug 11, 2023 | 89.36 | 90.46 | 89.21 | 89.44 | 88.68 | 371,700 |
Aug 10, 2023 | 91.69 | 92.48 | 89.91 | 89.93 | 89.17 | 896,700 |
Aug 09, 2023 | 89.78 | 91.67 | 89.43 | 91.13 | 90.36 | 829,700 |
Aug 08, 2023 | 87.45 | 89.07 | 87.00 | 88.93 | 88.18 | 838,400 |
Aug 04, 2023 | 86.35 | 89.07 | 86.25 | 87.63 | 86.89 | 755,100 |
Aug 03, 2023 | 87.00 | 88.30 | 85.40 | 86.24 | 85.51 | 1,790,400 |
Aug 02, 2023 | 88.28 | 90.01 | 87.25 | 89.87 | 89.11 | 1,583,900 |
Aug 01, 2023 | 90.60 | 90.61 | 88.49 | 89.10 | 88.35 | 1,107,000 |
Jul 31, 2023 | 90.50 | 91.15 | 90.18 | 90.87 | 90.10 | 1,397,000 |
Jul 28, 2023 | 89.41 | 90.43 | 89.08 | 89.65 | 88.89 | 646,000 |
Jul 27, 2023 | 89.23 | 89.63 | 88.34 | 89.03 | 88.28 | 840,500 |
Jul 26, 2023 | 87.39 | 89.53 | 87.30 | 88.89 | 88.14 | 4,312,800 |
Jul 25, 2023 | 87.37 | 88.40 | 86.75 | 88.02 | 87.27 | 1,848,900 |
Jul 24, 2023 | 86.68 | 88.33 | 86.67 | 87.22 | 86.48 | 2,175,100 |
Jul 21, 2023 | 84.68 | 85.40 | 84.33 | 84.95 | 84.23 | 791,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |