Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 62.39 | 63.10 | 61.76 | 61.99 | 61.99 | 1,291,603 |
Sept 21, 2023 | 62.57 | 62.90 | 61.66 | 62.25 | 62.25 | 1,748,100 |
Sept 20, 2023 | 63.14 | 64.29 | 62.64 | 62.93 | 62.93 | 1,631,500 |
Sept 19, 2023 | 63.01 | 63.27 | 62.35 | 62.87 | 62.87 | 902,400 |
Sept 18, 2023 | 64.40 | 64.54 | 62.43 | 62.65 | 62.65 | 941,400 |
Sept 15, 2023 | 64.12 | 65.00 | 63.66 | 64.03 | 64.03 | 1,488,000 |
Sept 14, 2023 | 63.69 | 64.75 | 63.69 | 64.40 | 64.40 | 1,369,300 |
Sept 13, 2023 | 62.93 | 63.04 | 62.01 | 62.95 | 62.95 | 1,380,600 |
Sept 12, 2023 | 62.92 | 63.61 | 62.55 | 62.98 | 62.98 | 1,201,100 |
Sept 11, 2023 | 63.30 | 63.71 | 62.73 | 62.79 | 62.79 | 1,256,200 |
Sept 08, 2023 | 62.71 | 63.19 | 62.40 | 62.88 | 62.88 | 661,800 |
Sept 07, 2023 | 63.21 | 63.70 | 62.13 | 62.46 | 62.46 | 1,059,300 |
Sept 06, 2023 | 64.00 | 64.50 | 62.79 | 63.32 | 63.32 | 1,630,800 |
Sept 05, 2023 | 64.83 | 65.69 | 64.04 | 64.14 | 64.14 | 1,824,100 |
Sept 01, 2023 | 64.00 | 64.93 | 63.83 | 64.59 | 64.59 | 858,400 |
Aug 31, 2023 | 63.95 | 64.36 | 62.82 | 63.32 | 63.32 | 1,197,500 |
Aug 30, 2023 | 64.00 | 64.20 | 63.10 | 63.86 | 63.86 | 891,400 |
Aug 29, 2023 | 62.32 | 63.96 | 61.63 | 63.89 | 63.89 | 1,660,400 |
Aug 28, 2023 | 61.25 | 62.77 | 61.25 | 62.38 | 62.38 | 2,199,700 |
Aug 25, 2023 | 61.16 | 61.47 | 60.26 | 60.96 | 60.96 | 1,424,800 |
Aug 24, 2023 | 60.00 | 61.45 | 59.78 | 60.85 | 60.85 | 1,279,200 |
Aug 23, 2023 | 60.25 | 60.56 | 59.65 | 60.36 | 60.36 | 1,937,300 |
Aug 22, 2023 | 61.74 | 62.00 | 60.12 | 60.36 | 60.36 | 1,519,700 |
Aug 21, 2023 | 61.85 | 62.10 | 61.34 | 61.70 | 61.70 | 1,224,300 |
Aug 18, 2023 | 60.66 | 61.58 | 60.42 | 61.47 | 61.47 | 1,833,800 |
Aug 17, 2023 | 61.81 | 62.05 | 61.28 | 61.31 | 61.31 | 1,610,700 |
Aug 16, 2023 | 61.25 | 62.26 | 60.96 | 61.29 | 61.29 | 2,023,000 |
Aug 15, 2023 | 63.11 | 63.33 | 61.25 | 61.30 | 61.30 | 2,851,000 |
Aug 14, 2023 | 64.57 | 64.77 | 63.70 | 63.83 | 63.83 | 2,854,700 |
Aug 11, 2023 | 66.66 | 67.44 | 66.15 | 66.49 | 66.49 | 1,249,000 |
Aug 10, 2023 | 68.35 | 69.09 | 66.89 | 66.89 | 66.89 | 1,719,000 |
Aug 09, 2023 | 66.71 | 68.30 | 66.57 | 67.87 | 67.87 | 2,034,700 |
Aug 08, 2023 | 65.37 | 66.40 | 64.50 | 66.30 | 66.30 | 1,724,900 |
Aug 07, 2023 | 65.55 | 67.22 | 65.47 | 66.35 | 66.35 | 2,104,400 |
Aug 04, 2023 | 64.61 | 66.79 | 64.54 | 65.47 | 65.47 | 2,055,500 |
Aug 03, 2023 | 65.00 | 66.09 | 63.88 | 64.55 | 64.55 | 3,697,500 |
Aug 02, 2023 | 66.18 | 67.53 | 65.50 | 67.38 | 67.38 | 2,944,200 |
Aug 01, 2023 | 68.24 | 68.32 | 66.56 | 67.06 | 67.06 | 2,493,400 |
Jul 31, 2023 | 68.44 | 69.12 | 68.41 | 68.89 | 68.89 | 1,754,600 |
Jul 28, 2023 | 67.62 | 68.35 | 67.28 | 67.74 | 67.74 | 2,228,100 |
Jul 27, 2023 | 67.64 | 67.92 | 66.94 | 67.25 | 67.25 | 2,555,000 |
Jul 26, 2023 | 66.11 | 67.73 | 66.08 | 67.33 | 67.33 | 1,880,200 |
Jul 25, 2023 | 66.03 | 67.12 | 65.77 | 66.81 | 66.81 | 1,593,900 |
Jul 24, 2023 | 65.82 | 67.16 | 65.58 | 66.22 | 66.22 | 2,591,700 |
Jul 21, 2023 | 64.17 | 64.62 | 63.79 | 64.26 | 64.26 | 1,105,300 |
Jul 20, 2023 | 65.00 | 65.50 | 63.93 | 64.30 | 64.30 | 1,849,500 |
Jul 19, 2023 | 63.66 | 65.40 | 63.45 | 64.45 | 64.45 | 3,052,900 |
Jul 18, 2023 | 60.75 | 63.59 | 60.66 | 63.04 | 63.04 | 2,614,500 |
Jul 17, 2023 | 60.87 | 61.49 | 60.26 | 60.61 | 60.61 | 1,712,400 |
Jul 14, 2023 | 61.24 | 61.46 | 60.43 | 60.59 | 60.59 | 1,265,700 |
Jul 13, 2023 | 59.62 | 61.38 | 59.62 | 61.20 | 61.20 | 1,921,900 |
Jul 12, 2023 | 61.20 | 61.59 | 59.36 | 59.38 | 59.38 | 2,070,800 |
Jul 11, 2023 | 59.08 | 60.28 | 58.45 | 60.25 | 60.25 | 2,051,600 |
Jul 10, 2023 | 60.45 | 60.50 | 59.33 | 59.36 | 59.36 | 2,158,000 |
Jul 07, 2023 | 58.70 | 61.37 | 58.64 | 60.89 | 60.89 | 2,300,600 |
Jul 06, 2023 | 59.26 | 59.26 | 57.91 | 58.92 | 58.92 | 2,823,700 |
Jul 05, 2023 | 59.56 | 60.09 | 59.28 | 59.82 | 59.82 | 1,630,200 |
Jul 03, 2023 | 59.22 | 60.57 | 58.84 | 60.06 | 60.06 | 1,169,100 |
Jun 30, 2023 | 59.60 | 59.79 | 58.75 | 59.05 | 59.05 | 2,617,900 |
Jun 29, 2023 | 58.99 | 59.13 | 58.21 | 59.00 | 59.00 | 2,336,000 |
Jun 29, 2023 | 0.53 Dividend | |||||
Jun 28, 2023 | 59.04 | 59.80 | 58.56 | 59.27 | 58.74 | 2,762,500 |
Jun 27, 2023 | 59.34 | 59.43 | 57.96 | 59.10 | 58.57 | 3,199,900 |
Jun 26, 2023 | 59.09 | 59.90 | 58.83 | 59.65 | 59.12 | 1,391,300 |
Jun 23, 2023 | 59.19 | 59.52 | 58.62 | 58.76 | 58.23 | 1,585,800 |
Jun 22, 2023 | 60.28 | 60.38 | 59.11 | 59.70 | 59.17 | 1,770,300 |
Jun 21, 2023 | 58.67 | 61.32 | 58.51 | 60.60 | 60.06 | 3,372,100 |
Jun 20, 2023 | 59.43 | 59.43 | 58.07 | 58.67 | 58.15 | 2,980,400 |
Jun 16, 2023 | 59.59 | 60.17 | 59.28 | 60.07 | 59.53 | 2,205,000 |
Jun 15, 2023 | 58.73 | 60.07 | 58.70 | 59.63 | 59.10 | 1,931,600 |
Jun 14, 2023 | 60.05 | 60.20 | 57.98 | 58.51 | 57.99 | 2,475,800 |
Jun 13, 2023 | 60.40 | 60.74 | 59.98 | 60.42 | 59.88 | 1,963,700 |
Jun 12, 2023 | 58.28 | 59.65 | 58.28 | 59.61 | 59.08 | 1,563,100 |
Jun 09, 2023 | 58.96 | 59.35 | 58.29 | 58.79 | 58.26 | 1,686,600 |
Jun 08, 2023 | 59.40 | 60.08 | 57.91 | 58.94 | 58.41 | 2,828,400 |
Jun 07, 2023 | 57.61 | 59.75 | 57.52 | 59.34 | 58.81 | 2,925,500 |
Jun 06, 2023 | 53.00 | 57.29 | 52.82 | 57.22 | 56.71 | 6,397,900 |
Jun 05, 2023 | 55.24 | 55.77 | 54.43 | 55.35 | 54.86 | 3,880,800 |
Jun 02, 2023 | 54.48 | 55.34 | 53.77 | 54.79 | 54.30 | 6,305,600 |
Jun 01, 2023 | 53.02 | 53.96 | 52.23 | 53.43 | 52.95 | 4,505,200 |
May 31, 2023 | 53.93 | 53.97 | 52.35 | 52.70 | 52.23 | 4,043,300 |
May 30, 2023 | 56.04 | 56.27 | 53.81 | 54.43 | 53.94 | 4,421,300 |
May 26, 2023 | 56.85 | 56.90 | 55.79 | 55.89 | 55.39 | 3,027,700 |
May 25, 2023 | 57.26 | 57.58 | 56.12 | 56.37 | 55.87 | 3,751,600 |
May 24, 2023 | 60.26 | 60.26 | 57.58 | 57.68 | 57.16 | 2,679,800 |
May 23, 2023 | 61.13 | 61.15 | 59.47 | 60.26 | 59.72 | 4,063,000 |
May 22, 2023 | 62.13 | 62.23 | 60.28 | 60.96 | 60.41 | 2,403,400 |
May 19, 2023 | 61.42 | 62.35 | 61.17 | 61.95 | 61.40 | 4,028,700 |
May 18, 2023 | 60.83 | 61.51 | 60.35 | 61.46 | 60.91 | 4,120,800 |
May 17, 2023 | 61.26 | 61.46 | 60.28 | 61.10 | 60.55 | 4,842,700 |
May 16, 2023 | 61.97 | 62.57 | 61.04 | 62.06 | 61.51 | 3,388,000 |
May 15, 2023 | 60.11 | 62.31 | 59.79 | 62.22 | 61.66 | 3,001,700 |
May 12, 2023 | 60.27 | 62.05 | 58.81 | 59.89 | 59.35 | 8,573,500 |
May 11, 2023 | 59.50 | 61.76 | 58.75 | 61.74 | 61.19 | 6,838,800 |
May 10, 2023 | 64.28 | 64.45 | 62.50 | 63.36 | 62.79 | 2,936,400 |
May 09, 2023 | 64.27 | 64.46 | 63.26 | 63.84 | 63.27 | 2,649,000 |
May 08, 2023 | 65.91 | 66.95 | 64.39 | 64.50 | 63.92 | 2,290,000 |
May 05, 2023 | 64.42 | 65.24 | 63.18 | 65.04 | 64.46 | 2,257,700 |
May 04, 2023 | 66.93 | 67.04 | 63.07 | 63.26 | 62.69 | 3,547,000 |
May 03, 2023 | 69.04 | 69.55 | 66.92 | 67.05 | 66.45 | 2,122,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |