Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 75.98 | 77.29 | 75.84 | 76.82 | 76.82 | 190,000 |
Nov 30, 2023 | 74.56 | 76.58 | 74.29 | 76.31 | 76.31 | 221,100 |
Nov 29, 2023 | 75.47 | 75.74 | 74.10 | 74.54 | 74.54 | 210,300 |
Nov 28, 2023 | 75.22 | 75.91 | 74.50 | 74.73 | 74.73 | 96,400 |
Nov 27, 2023 | 76.47 | 76.55 | 75.38 | 75.42 | 75.42 | 109,200 |
Nov 24, 2023 | 76.10 | 76.99 | 75.93 | 76.65 | 76.65 | 60,600 |
Nov 22, 2023 | 75.58 | 76.20 | 75.06 | 75.74 | 75.74 | 157,700 |
Nov 21, 2023 | 76.91 | 77.49 | 75.29 | 75.36 | 75.36 | 271,000 |
Nov 20, 2023 | 78.48 | 78.48 | 76.91 | 77.10 | 77.10 | 153,500 |
Nov 17, 2023 | 79.18 | 79.56 | 78.39 | 78.71 | 78.71 | 186,800 |
Nov 16, 2023 | 78.89 | 79.55 | 78.19 | 78.38 | 78.38 | 87,900 |
Nov 15, 2023 | 79.58 | 80.53 | 78.55 | 78.77 | 78.77 | 146,900 |
Nov 14, 2023 | 79.00 | 79.87 | 78.61 | 79.58 | 79.58 | 180,200 |
Nov 14, 2023 | 0.438 Dividend | |||||
Nov 13, 2023 | 77.26 | 78.19 | 76.85 | 77.08 | 76.64 | 116,700 |
Nov 10, 2023 | 76.23 | 77.68 | 75.65 | 77.64 | 77.20 | 144,700 |
Nov 09, 2023 | 76.64 | 77.10 | 75.74 | 76.02 | 75.59 | 120,000 |
Nov 08, 2023 | 80.69 | 80.69 | 75.74 | 76.10 | 75.67 | 255,800 |
Nov 07, 2023 | 81.23 | 81.74 | 80.33 | 80.66 | 80.20 | 170,900 |
Nov 06, 2023 | 82.90 | 82.90 | 81.47 | 81.58 | 81.12 | 209,100 |
Nov 03, 2023 | 82.68 | 83.70 | 82.34 | 82.89 | 82.42 | 206,000 |
Nov 02, 2023 | 79.90 | 81.32 | 78.52 | 81.24 | 80.78 | 210,700 |
Nov 01, 2023 | 77.06 | 79.80 | 76.90 | 79.52 | 79.07 | 315,500 |
Oct 31, 2023 | 75.13 | 80.07 | 74.96 | 76.94 | 76.50 | 474,400 |
Oct 30, 2023 | 70.74 | 71.04 | 69.49 | 69.76 | 69.36 | 222,800 |
Oct 27, 2023 | 71.37 | 71.69 | 69.81 | 70.38 | 69.98 | 353,400 |
Oct 26, 2023 | 70.42 | 71.69 | 70.06 | 71.15 | 70.75 | 238,000 |
Oct 25, 2023 | 70.29 | 70.69 | 69.79 | 70.52 | 70.12 | 328,500 |
Oct 24, 2023 | 70.91 | 70.97 | 68.96 | 70.53 | 70.13 | 320,200 |
Oct 23, 2023 | 70.29 | 71.43 | 70.23 | 70.25 | 69.85 | 367,700 |
Oct 20, 2023 | 71.70 | 71.72 | 69.54 | 70.30 | 69.90 | 337,200 |
Oct 19, 2023 | 73.41 | 73.56 | 71.45 | 71.60 | 71.19 | 163,700 |
Oct 18, 2023 | 75.11 | 75.48 | 73.13 | 73.41 | 72.99 | 168,000 |
Oct 17, 2023 | 74.98 | 76.17 | 74.88 | 75.13 | 74.70 | 209,000 |
Oct 16, 2023 | 75.19 | 75.54 | 74.70 | 75.22 | 74.79 | 138,200 |
Oct 13, 2023 | 76.06 | 76.54 | 74.38 | 74.49 | 74.07 | 114,300 |
Oct 12, 2023 | 76.18 | 76.18 | 75.04 | 75.87 | 75.44 | 98,300 |
Oct 11, 2023 | 75.41 | 76.34 | 74.83 | 76.18 | 75.75 | 168,700 |
Oct 10, 2023 | 75.74 | 76.52 | 74.96 | 75.05 | 74.62 | 159,400 |
Oct 09, 2023 | 74.18 | 76.10 | 73.71 | 75.36 | 74.93 | 139,100 |
Oct 06, 2023 | 73.88 | 74.76 | 72.98 | 74.30 | 73.88 | 199,500 |
Oct 05, 2023 | 74.37 | 75.36 | 74.05 | 74.13 | 73.71 | 215,700 |
Oct 04, 2023 | 74.43 | 75.09 | 73.88 | 74.86 | 74.43 | 178,600 |
Oct 03, 2023 | 73.46 | 74.89 | 73.06 | 74.42 | 74.00 | 228,700 |
Oct 02, 2023 | 75.62 | 75.62 | 72.88 | 73.88 | 73.46 | 325,700 |
Sept 29, 2023 | 78.44 | 78.53 | 75.42 | 75.92 | 75.49 | 270,000 |
Sept 28, 2023 | 78.92 | 79.80 | 77.73 | 77.93 | 77.49 | 318,900 |
Sept 27, 2023 | 77.26 | 79.89 | 77.26 | 79.05 | 78.60 | 299,600 |
Sept 26, 2023 | 76.06 | 77.48 | 75.00 | 77.04 | 76.60 | 267,500 |
Sept 25, 2023 | 76.75 | 76.99 | 75.92 | 76.18 | 75.75 | 117,200 |
Sept 22, 2023 | 77.22 | 77.86 | 76.88 | 76.95 | 76.51 | 126,300 |
Sept 21, 2023 | 78.29 | 78.70 | 77.16 | 77.16 | 76.72 | 127,000 |
Sept 20, 2023 | 79.52 | 79.99 | 78.65 | 78.80 | 78.35 | 149,100 |
Sept 19, 2023 | 78.89 | 79.66 | 78.62 | 79.26 | 78.81 | 159,900 |
Sept 18, 2023 | 76.65 | 78.59 | 76.59 | 78.56 | 78.11 | 188,600 |
Sept 15, 2023 | 76.71 | 76.76 | 75.39 | 76.39 | 75.96 | 787,700 |
Sept 14, 2023 | 76.51 | 77.66 | 76.02 | 76.75 | 76.31 | 241,600 |
Sept 13, 2023 | 75.78 | 76.55 | 75.65 | 75.94 | 75.51 | 192,900 |
Sept 12, 2023 | 75.23 | 76.32 | 75.23 | 76.01 | 75.58 | 205,300 |
Sept 11, 2023 | 75.56 | 76.55 | 74.62 | 75.30 | 74.87 | 248,000 |
Sept 08, 2023 | 75.54 | 76.42 | 74.67 | 75.64 | 75.21 | 222,300 |
Sept 07, 2023 | 78.96 | 78.96 | 74.65 | 75.50 | 75.07 | 551,000 |
Sept 06, 2023 | 80.95 | 82.21 | 78.81 | 78.89 | 78.44 | 410,800 |
Sept 05, 2023 | 82.00 | 82.15 | 77.41 | 80.73 | 80.27 | 233,700 |
Sept 01, 2023 | 83.02 | 83.42 | 81.94 | 82.33 | 81.86 | 175,700 |
Aug 31, 2023 | 83.78 | 84.22 | 82.22 | 82.37 | 81.90 | 160,200 |
Aug 30, 2023 | 83.78 | 84.33 | 83.23 | 83.78 | 83.30 | 144,900 |
Aug 29, 2023 | 83.41 | 83.90 | 82.92 | 83.89 | 83.41 | 134,000 |
Aug 28, 2023 | 83.76 | 84.79 | 83.07 | 83.23 | 82.76 | 92,600 |
Aug 25, 2023 | 82.14 | 84.16 | 82.13 | 83.70 | 83.22 | 113,200 |
Aug 24, 2023 | 81.78 | 82.97 | 81.78 | 82.14 | 81.67 | 227,700 |
Aug 23, 2023 | 82.64 | 82.71 | 81.39 | 81.55 | 81.09 | 300,100 |
Aug 22, 2023 | 82.30 | 83.00 | 82.27 | 82.45 | 81.98 | 152,400 |
Aug 21, 2023 | 82.76 | 82.98 | 81.54 | 82.36 | 81.89 | 181,300 |
Aug 18, 2023 | 83.99 | 84.18 | 82.75 | 83.02 | 82.55 | 203,100 |
Aug 17, 2023 | 86.73 | 86.73 | 84.11 | 84.20 | 83.72 | 210,500 |
Aug 16, 2023 | 88.15 | 88.44 | 86.83 | 86.83 | 86.34 | 194,600 |
Aug 15, 2023 | 90.29 | 90.54 | 87.93 | 88.11 | 87.61 | 103,200 |
Aug 14, 2023 | 91.26 | 91.26 | 89.02 | 90.72 | 90.20 | 133,400 |
Aug 14, 2023 | 0.438 Dividend | |||||
Aug 11, 2023 | 91.63 | 92.25 | 90.14 | 91.80 | 90.84 | 98,700 |
Aug 10, 2023 | 90.92 | 91.92 | 90.92 | 91.63 | 90.67 | 192,000 |
Aug 09, 2023 | 92.00 | 92.33 | 90.11 | 90.95 | 90.00 | 151,300 |
Aug 08, 2023 | 90.32 | 92.74 | 89.98 | 92.48 | 91.52 | 151,600 |
Aug 07, 2023 | 89.68 | 91.13 | 88.47 | 90.93 | 89.98 | 162,500 |
Aug 04, 2023 | 89.45 | 90.84 | 88.98 | 89.68 | 88.74 | 148,400 |
Aug 03, 2023 | 89.70 | 89.80 | 87.80 | 89.37 | 88.44 | 184,400 |
Aug 02, 2023 | 88.86 | 90.55 | 88.03 | 89.67 | 88.74 | 285,800 |
Aug 01, 2023 | 86.00 | 89.53 | 85.19 | 88.78 | 87.85 | 495,700 |
Jul 31, 2023 | 80.90 | 81.74 | 80.28 | 81.01 | 80.17 | 265,100 |
Jul 28, 2023 | 82.03 | 82.59 | 80.14 | 80.88 | 80.04 | 225,500 |
Jul 27, 2023 | 83.57 | 83.59 | 81.22 | 81.85 | 81.00 | 231,300 |
Jul 26, 2023 | 83.87 | 84.53 | 83.20 | 83.55 | 82.68 | 224,100 |
Jul 25, 2023 | 83.94 | 84.27 | 83.50 | 84.21 | 83.33 | 124,600 |
Jul 24, 2023 | 84.31 | 84.83 | 83.59 | 84.58 | 83.70 | 100,500 |
Jul 21, 2023 | 84.83 | 84.97 | 83.89 | 84.07 | 83.19 | 132,400 |
Jul 20, 2023 | 84.36 | 84.50 | 83.71 | 84.42 | 83.54 | 127,700 |
Jul 19, 2023 | 83.67 | 84.30 | 83.33 | 83.94 | 83.06 | 130,700 |
Jul 18, 2023 | 82.50 | 83.71 | 82.46 | 83.54 | 82.67 | 150,100 |
Jul 17, 2023 | 81.48 | 82.97 | 80.97 | 82.53 | 81.67 | 143,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |