Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 59.00 | 59.43 | 58.64 | 58.76 | 58.76 | 232,937 |
Sept 22, 2023 | 59.38 | 59.70 | 59.13 | 59.13 | 59.13 | 884,900 |
Sept 21, 2023 | 60.69 | 60.69 | 59.30 | 59.35 | 59.35 | 687,000 |
Sept 20, 2023 | 60.45 | 61.67 | 60.33 | 60.93 | 60.93 | 662,800 |
Sept 19, 2023 | 60.74 | 60.77 | 60.25 | 60.31 | 60.31 | 872,800 |
Sept 18, 2023 | 60.91 | 61.12 | 60.46 | 60.94 | 60.94 | 800,300 |
Sept 15, 2023 | 61.65 | 61.69 | 60.40 | 60.74 | 60.74 | 2,256,300 |
Sept 14, 2023 | 60.96 | 61.62 | 60.72 | 61.60 | 61.60 | 679,200 |
Sept 14, 2023 | 0.29 Dividend | |||||
Sept 13, 2023 | 60.91 | 61.24 | 60.72 | 60.90 | 60.61 | 834,900 |
Sept 12, 2023 | 60.67 | 61.13 | 60.47 | 60.99 | 60.70 | 681,900 |
Sept 11, 2023 | 61.27 | 61.44 | 60.04 | 60.75 | 60.46 | 879,600 |
Sept 08, 2023 | 60.92 | 61.36 | 60.61 | 61.12 | 60.83 | 701,400 |
Sept 07, 2023 | 61.89 | 62.06 | 60.48 | 60.76 | 60.47 | 1,353,700 |
Sept 06, 2023 | 61.92 | 62.62 | 61.54 | 61.98 | 61.68 | 573,800 |
Sept 05, 2023 | 63.45 | 63.70 | 61.88 | 62.13 | 61.83 | 1,116,800 |
Sept 01, 2023 | 63.44 | 63.91 | 63.07 | 63.81 | 63.51 | 786,200 |
Aug 31, 2023 | 63.67 | 63.83 | 63.05 | 63.11 | 62.81 | 738,100 |
Aug 30, 2023 | 63.72 | 63.96 | 63.57 | 63.68 | 63.38 | 614,200 |
Aug 29, 2023 | 63.67 | 63.84 | 62.72 | 63.56 | 63.26 | 903,000 |
Aug 28, 2023 | 63.53 | 64.16 | 63.32 | 63.67 | 63.37 | 608,300 |
Aug 25, 2023 | 63.20 | 63.50 | 62.77 | 63.23 | 62.93 | 673,600 |
Aug 24, 2023 | 62.10 | 63.11 | 61.93 | 62.94 | 62.64 | 643,200 |
Aug 23, 2023 | 61.92 | 62.89 | 61.74 | 62.73 | 62.43 | 592,900 |
Aug 22, 2023 | 62.05 | 62.62 | 61.52 | 61.73 | 61.44 | 597,500 |
Aug 21, 2023 | 61.70 | 62.39 | 61.70 | 62.07 | 61.77 | 655,100 |
Aug 18, 2023 | 61.78 | 62.37 | 61.60 | 61.82 | 61.53 | 810,600 |
Aug 17, 2023 | 62.10 | 62.67 | 62.04 | 62.10 | 61.80 | 666,000 |
Aug 16, 2023 | 62.04 | 62.34 | 61.78 | 62.13 | 61.83 | 609,300 |
Aug 15, 2023 | 62.32 | 62.69 | 61.86 | 62.22 | 61.92 | 876,100 |
Aug 14, 2023 | 63.41 | 63.48 | 61.81 | 62.78 | 62.48 | 989,000 |
Aug 11, 2023 | 63.39 | 64.44 | 63.33 | 63.57 | 63.27 | 640,200 |
Aug 10, 2023 | 63.35 | 64.51 | 63.35 | 63.49 | 63.19 | 969,300 |
Aug 09, 2023 | 63.24 | 63.76 | 62.74 | 63.08 | 62.78 | 593,000 |
Aug 08, 2023 | 62.68 | 63.31 | 61.93 | 63.12 | 62.82 | 936,800 |
Aug 07, 2023 | 65.22 | 65.50 | 62.82 | 62.90 | 62.60 | 1,040,000 |
Aug 04, 2023 | 64.90 | 66.46 | 64.57 | 65.23 | 64.92 | 918,700 |
Aug 03, 2023 | 63.49 | 64.88 | 63.28 | 64.67 | 64.36 | 1,361,600 |
Aug 02, 2023 | 65.00 | 65.91 | 63.12 | 63.67 | 63.37 | 2,849,400 |
Aug 01, 2023 | 66.56 | 67.79 | 66.22 | 67.28 | 66.96 | 1,288,200 |
Jul 31, 2023 | 67.09 | 67.09 | 66.19 | 66.65 | 66.33 | 924,000 |
Jul 28, 2023 | 67.34 | 67.51 | 66.40 | 66.84 | 66.52 | 721,200 |
Jul 27, 2023 | 67.31 | 67.52 | 66.56 | 66.97 | 66.65 | 748,900 |
Jul 26, 2023 | 67.54 | 67.92 | 67.00 | 67.31 | 66.99 | 1,031,200 |
Jul 25, 2023 | 66.03 | 67.69 | 65.92 | 67.55 | 67.23 | 756,900 |
Jul 24, 2023 | 66.77 | 67.00 | 66.08 | 66.16 | 65.84 | 970,900 |
Jul 21, 2023 | 67.84 | 67.91 | 66.76 | 66.81 | 66.49 | 989,200 |
Jul 20, 2023 | 67.00 | 67.67 | 66.09 | 67.49 | 67.17 | 1,055,500 |
Jul 19, 2023 | 65.57 | 66.67 | 64.46 | 66.62 | 66.30 | 2,549,600 |
Jul 18, 2023 | 65.87 | 66.01 | 64.82 | 65.70 | 65.39 | 1,433,400 |
Jul 17, 2023 | 66.81 | 67.03 | 65.11 | 65.73 | 65.42 | 1,529,500 |
Jul 14, 2023 | 66.98 | 67.14 | 65.85 | 67.08 | 66.76 | 850,500 |
Jul 13, 2023 | 66.45 | 67.02 | 65.81 | 66.74 | 66.42 | 880,000 |
Jul 12, 2023 | 66.21 | 66.48 | 65.66 | 66.34 | 66.02 | 877,100 |
Jul 11, 2023 | 64.38 | 65.71 | 64.21 | 65.60 | 65.29 | 855,800 |
Jul 10, 2023 | 64.41 | 65.31 | 64.17 | 64.19 | 63.88 | 623,300 |
Jul 07, 2023 | 64.51 | 65.39 | 64.29 | 64.41 | 64.10 | 1,064,900 |
Jul 06, 2023 | 63.80 | 64.48 | 63.48 | 64.38 | 64.07 | 977,700 |
Jul 05, 2023 | 65.22 | 65.36 | 64.11 | 64.23 | 63.92 | 840,900 |
Jul 03, 2023 | 64.10 | 65.91 | 64.05 | 65.51 | 65.20 | 730,700 |
Jun 30, 2023 | 64.98 | 65.08 | 64.53 | 64.59 | 64.28 | 1,603,900 |
Jun 29, 2023 | 64.01 | 65.14 | 63.95 | 64.79 | 64.48 | 650,000 |
Jun 28, 2023 | 63.99 | 64.27 | 63.75 | 64.07 | 63.76 | 794,900 |
Jun 27, 2023 | 63.97 | 64.58 | 63.87 | 64.10 | 63.79 | 617,600 |
Jun 26, 2023 | 63.37 | 64.70 | 63.37 | 64.10 | 63.79 | 758,700 |
Jun 23, 2023 | 64.98 | 65.52 | 63.41 | 63.57 | 63.27 | 2,030,200 |
Jun 22, 2023 | 65.79 | 65.79 | 64.85 | 65.50 | 65.19 | 801,500 |
Jun 21, 2023 | 65.17 | 65.91 | 64.81 | 65.68 | 65.37 | 752,700 |
Jun 20, 2023 | 65.89 | 66.17 | 64.89 | 65.32 | 65.01 | 790,600 |
Jun 16, 2023 | 66.43 | 66.84 | 65.85 | 66.21 | 65.89 | 1,946,600 |
Jun 15, 2023 | 64.89 | 66.30 | 64.50 | 66.24 | 65.92 | 816,000 |
Jun 14, 2023 | 66.58 | 67.09 | 65.57 | 65.73 | 65.42 | 957,900 |
Jun 14, 2023 | 0.27 Dividend | |||||
Jun 13, 2023 | 65.38 | 67.08 | 64.99 | 66.70 | 66.11 | 1,128,200 |
Jun 12, 2023 | 64.27 | 64.97 | 64.09 | 64.95 | 64.38 | 574,800 |
Jun 09, 2023 | 64.31 | 64.81 | 63.70 | 64.07 | 63.51 | 721,400 |
Jun 08, 2023 | 65.17 | 65.28 | 64.38 | 64.40 | 63.83 | 791,200 |
Jun 07, 2023 | 64.61 | 65.26 | 64.49 | 65.17 | 64.60 | 705,700 |
Jun 06, 2023 | 63.23 | 64.77 | 63.20 | 64.73 | 64.16 | 905,400 |
Jun 05, 2023 | 64.35 | 64.64 | 63.38 | 63.56 | 63.00 | 821,600 |
Jun 02, 2023 | 64.23 | 64.71 | 63.99 | 64.64 | 64.07 | 883,900 |
Jun 01, 2023 | 63.85 | 64.16 | 63.47 | 63.87 | 63.31 | 1,169,100 |
May 31, 2023 | 64.56 | 64.56 | 63.35 | 63.61 | 63.05 | 1,195,700 |
May 30, 2023 | 64.29 | 64.81 | 64.04 | 64.62 | 64.05 | 957,800 |
May 26, 2023 | 63.42 | 64.53 | 62.90 | 64.37 | 63.80 | 899,100 |
May 25, 2023 | 63.74 | 63.96 | 62.86 | 62.92 | 62.37 | 669,700 |
May 24, 2023 | 63.75 | 64.01 | 63.15 | 63.61 | 63.05 | 1,019,600 |
May 23, 2023 | 64.59 | 64.59 | 62.72 | 63.87 | 63.31 | 1,499,400 |
May 22, 2023 | 65.53 | 65.68 | 64.70 | 64.84 | 64.27 | 1,015,500 |
May 19, 2023 | 65.61 | 65.75 | 65.20 | 65.50 | 64.92 | 851,500 |
May 18, 2023 | 65.38 | 65.58 | 65.01 | 65.47 | 64.89 | 578,000 |
May 17, 2023 | 65.28 | 65.73 | 64.87 | 65.39 | 64.82 | 844,500 |
May 16, 2023 | 65.30 | 65.31 | 64.86 | 64.99 | 64.42 | 719,000 |
May 15, 2023 | 65.98 | 66.26 | 65.37 | 65.61 | 65.03 | 534,400 |
May 12, 2023 | 66.27 | 66.69 | 65.37 | 66.08 | 65.50 | 582,600 |
May 11, 2023 | 66.30 | 66.73 | 65.44 | 66.02 | 65.44 | 637,000 |
May 10, 2023 | 66.19 | 66.76 | 65.73 | 66.73 | 66.14 | 549,600 |
May 09, 2023 | 65.60 | 66.19 | 65.34 | 66.01 | 65.43 | 631,400 |
May 08, 2023 | 65.00 | 65.62 | 64.80 | 65.56 | 64.98 | 911,700 |
May 05, 2023 | 65.33 | 65.95 | 64.95 | 65.08 | 64.51 | 787,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |