Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 69.22 | 69.43 | 68.78 | 69.36 | 69.36 | 1,373,592 |
Dec 06, 2023 | 70.00 | 70.46 | 68.95 | 68.97 | 68.97 | 1,627,500 |
Dec 05, 2023 | 69.10 | 69.89 | 69.08 | 69.64 | 69.64 | 3,569,500 |
Dec 04, 2023 | 68.78 | 69.47 | 68.53 | 69.37 | 69.37 | 1,038,400 |
Dec 01, 2023 | 68.45 | 68.93 | 68.10 | 68.83 | 68.83 | 1,485,600 |
Nov 30, 2023 | 68.57 | 68.88 | 67.97 | 68.52 | 68.52 | 6,345,500 |
Nov 29, 2023 | 68.81 | 68.89 | 68.32 | 68.38 | 68.38 | 2,730,400 |
Nov 28, 2023 | 68.61 | 68.95 | 68.35 | 68.55 | 68.55 | 3,774,700 |
Nov 28, 2023 | 0.78 Dividend | |||||
Nov 27, 2023 | 69.91 | 69.96 | 69.59 | 69.65 | 68.87 | 1,699,600 |
Nov 24, 2023 | 69.66 | 70.17 | 69.58 | 69.90 | 69.12 | 622,800 |
Nov 23, 2023 | 69.46 | 70.12 | 69.46 | 69.65 | 68.87 | 2,601,200 |
Nov 22, 2023 | 69.66 | 70.12 | 69.25 | 69.80 | 69.02 | 2,886,400 |
Nov 21, 2023 | 69.68 | 69.96 | 69.27 | 69.47 | 68.69 | 5,660,300 |
Nov 20, 2023 | 69.52 | 69.89 | 68.89 | 69.77 | 68.99 | 2,642,900 |
Nov 17, 2023 | 69.39 | 69.89 | 69.29 | 69.48 | 68.70 | 1,048,500 |
Nov 16, 2023 | 69.16 | 69.53 | 68.96 | 69.18 | 68.41 | 1,344,600 |
Nov 15, 2023 | 68.89 | 69.36 | 68.76 | 68.99 | 68.22 | 2,107,600 |
Nov 14, 2023 | 66.31 | 68.62 | 66.27 | 68.54 | 67.77 | 1,937,800 |
Nov 13, 2023 | 65.71 | 66.30 | 65.65 | 66.05 | 65.31 | 717,400 |
Nov 10, 2023 | 65.69 | 65.94 | 65.39 | 65.72 | 64.98 | 1,461,100 |
Nov 09, 2023 | 64.99 | 66.01 | 64.99 | 65.49 | 64.76 | 949,200 |
Nov 08, 2023 | 64.89 | 65.36 | 64.43 | 64.72 | 64.00 | 928,200 |
Nov 07, 2023 | 65.24 | 65.25 | 64.44 | 64.86 | 64.13 | 1,207,900 |
Nov 06, 2023 | 65.89 | 66.05 | 65.14 | 65.34 | 64.61 | 3,169,600 |
Nov 03, 2023 | 65.40 | 66.02 | 65.19 | 65.68 | 64.94 | 509,500 |
Nov 02, 2023 | 64.44 | 65.35 | 64.36 | 65.24 | 64.51 | 947,400 |
Nov 01, 2023 | 63.29 | 64.14 | 63.15 | 63.97 | 63.25 | 833,200 |
Oct 31, 2023 | 63.05 | 63.40 | 62.75 | 63.34 | 62.63 | 2,239,700 |
Oct 30, 2023 | 62.39 | 63.42 | 62.39 | 62.89 | 62.19 | 1,496,300 |
Oct 27, 2023 | 62.89 | 63.10 | 61.84 | 62.04 | 61.35 | 818,200 |
Oct 26, 2023 | 62.68 | 63.41 | 62.61 | 62.79 | 62.09 | 679,300 |
Oct 25, 2023 | 62.63 | 63.61 | 62.52 | 62.74 | 62.04 | 622,500 |
Oct 24, 2023 | 63.11 | 63.20 | 62.50 | 62.64 | 61.94 | 1,308,600 |
Oct 23, 2023 | 62.82 | 63.52 | 62.57 | 63.00 | 62.29 | 890,200 |
Oct 20, 2023 | 63.86 | 64.11 | 63.01 | 63.09 | 62.38 | 2,627,300 |
Oct 19, 2023 | 65.87 | 65.95 | 64.10 | 64.12 | 63.40 | 1,024,200 |
Oct 18, 2023 | 66.70 | 66.70 | 65.87 | 65.99 | 65.25 | 892,300 |
Oct 17, 2023 | 66.71 | 67.33 | 66.43 | 66.94 | 66.19 | 724,500 |
Oct 16, 2023 | 67.03 | 67.50 | 66.85 | 66.96 | 66.21 | 1,562,900 |
Oct 13, 2023 | 67.19 | 67.67 | 66.44 | 66.70 | 65.95 | 640,800 |
Oct 12, 2023 | 67.66 | 67.66 | 66.68 | 67.03 | 66.28 | 551,400 |
Oct 11, 2023 | 66.41 | 67.67 | 66.40 | 67.60 | 66.84 | 1,129,200 |
Oct 10, 2023 | 66.58 | 66.94 | 66.20 | 66.21 | 65.47 | 1,330,400 |
Oct 06, 2023 | 65.40 | 66.24 | 65.09 | 66.15 | 65.41 | 755,900 |
Oct 05, 2023 | 64.45 | 65.67 | 64.45 | 65.49 | 64.76 | 795,200 |
Oct 04, 2023 | 64.38 | 64.93 | 64.04 | 64.85 | 64.12 | 2,706,600 |
Oct 03, 2023 | 65.10 | 65.38 | 63.90 | 64.39 | 63.67 | 1,363,000 |
Oct 02, 2023 | 66.14 | 66.14 | 65.06 | 65.39 | 64.66 | 1,045,900 |
Sept 29, 2023 | 66.46 | 66.74 | 65.91 | 66.27 | 65.53 | 2,104,200 |
Sept 28, 2023 | 65.48 | 66.20 | 65.33 | 66.06 | 65.32 | 1,392,600 |
Sept 27, 2023 | 66.49 | 66.56 | 65.30 | 65.42 | 64.69 | 2,009,500 |
Sept 26, 2023 | 66.70 | 67.02 | 66.28 | 66.31 | 65.57 | 1,611,800 |
Sept 25, 2023 | 66.93 | 67.19 | 66.67 | 66.83 | 66.08 | 2,579,800 |
Sept 22, 2023 | 67.06 | 67.36 | 66.82 | 67.09 | 66.34 | 940,900 |
Sept 21, 2023 | 67.66 | 67.80 | 66.84 | 66.97 | 66.22 | 1,664,700 |
Sept 20, 2023 | 67.86 | 68.15 | 67.78 | 67.88 | 67.12 | 468,300 |
Sept 19, 2023 | 67.97 | 68.17 | 67.73 | 67.86 | 67.10 | 972,300 |
Sept 18, 2023 | 68.34 | 68.49 | 68.01 | 68.10 | 67.34 | 1,057,500 |
Sept 15, 2023 | 67.69 | 68.60 | 67.69 | 68.43 | 67.66 | 4,701,600 |
Sept 14, 2023 | 67.35 | 68.19 | 67.23 | 68.06 | 67.30 | 1,628,200 |
Sept 13, 2023 | 66.92 | 67.20 | 66.63 | 66.89 | 66.14 | 1,367,700 |
Sept 12, 2023 | 66.57 | 67.04 | 66.39 | 66.77 | 66.02 | 1,852,800 |
Sept 11, 2023 | 65.67 | 66.81 | 65.62 | 66.52 | 65.78 | 1,497,900 |
Sept 08, 2023 | 66.01 | 66.12 | 65.51 | 65.55 | 64.82 | 1,396,300 |
Sept 07, 2023 | 67.04 | 67.31 | 65.97 | 66.02 | 65.28 | 1,646,200 |
Sept 06, 2023 | 66.39 | 67.36 | 66.21 | 67.27 | 66.52 | 1,804,500 |
Sept 05, 2023 | 66.63 | 67.05 | 66.22 | 66.54 | 65.79 | 2,909,000 |
Sept 01, 2023 | 66.28 | 66.91 | 65.95 | 66.68 | 65.93 | 2,400,600 |
Aug 31, 2023 | 65.49 | 66.01 | 65.49 | 65.91 | 65.17 | 5,924,500 |
Aug 30, 2023 | 64.83 | 65.77 | 64.83 | 65.45 | 64.72 | 4,866,200 |
Aug 29, 2023 | 64.10 | 65.17 | 64.06 | 65.16 | 64.43 | 4,236,500 |
Aug 29, 2023 | 0.75 Dividend | |||||
Aug 28, 2023 | 64.84 | 65.13 | 64.81 | 64.89 | 63.42 | 1,558,100 |
Aug 25, 2023 | 64.73 | 65.03 | 64.35 | 64.59 | 63.13 | 1,470,300 |
Aug 24, 2023 | 64.32 | 64.93 | 64.26 | 64.53 | 63.07 | 3,243,900 |
Aug 23, 2023 | 64.34 | 64.41 | 63.60 | 64.35 | 62.89 | 3,852,900 |
Aug 22, 2023 | 64.87 | 64.87 | 63.33 | 63.61 | 62.17 | 3,412,600 |
Aug 21, 2023 | 64.56 | 64.68 | 63.86 | 64.03 | 62.58 | 1,374,500 |
Aug 18, 2023 | 65.00 | 65.28 | 64.44 | 64.51 | 63.05 | 1,122,700 |
Aug 17, 2023 | 66.10 | 66.15 | 65.24 | 65.27 | 63.79 | 1,055,200 |
Aug 16, 2023 | 65.99 | 66.43 | 65.71 | 65.88 | 64.39 | 965,700 |
Aug 15, 2023 | 66.81 | 66.96 | 65.76 | 65.99 | 64.50 | 4,216,500 |
Aug 14, 2023 | 67.82 | 67.82 | 66.90 | 67.30 | 65.78 | 1,694,800 |
Aug 11, 2023 | 67.68 | 68.19 | 67.59 | 67.85 | 66.31 | 1,045,400 |
Aug 10, 2023 | 68.18 | 68.66 | 67.54 | 67.87 | 66.33 | 1,865,400 |
Aug 09, 2023 | 68.00 | 68.62 | 67.19 | 68.27 | 66.73 | 2,088,600 |
Aug 08, 2023 | 69.02 | 69.07 | 67.98 | 68.52 | 66.97 | 3,398,400 |
Aug 04, 2023 | 68.44 | 69.41 | 68.30 | 69.02 | 67.46 | 1,725,100 |
Aug 03, 2023 | 68.37 | 68.45 | 67.72 | 68.33 | 66.78 | 1,498,800 |
Aug 02, 2023 | 69.17 | 69.35 | 68.32 | 68.63 | 67.08 | 2,034,200 |
Aug 01, 2023 | 69.31 | 69.76 | 69.17 | 69.48 | 67.91 | 1,571,000 |
Jul 31, 2023 | 69.75 | 70.11 | 69.14 | 69.40 | 67.83 | 4,072,700 |
Jul 28, 2023 | 69.75 | 70.08 | 69.44 | 69.63 | 68.05 | 1,231,800 |
Jul 27, 2023 | 69.77 | 69.89 | 69.34 | 69.48 | 67.91 | 1,507,000 |
Jul 26, 2023 | 69.61 | 69.92 | 69.50 | 69.63 | 68.05 | 1,224,600 |
Jul 25, 2023 | 69.55 | 69.72 | 69.29 | 69.55 | 67.98 | 1,116,000 |
Jul 24, 2023 | 69.48 | 69.95 | 69.32 | 69.35 | 67.78 | 2,009,500 |
Jul 21, 2023 | 69.00 | 69.48 | 68.91 | 69.45 | 67.88 | 1,097,600 |
Jul 20, 2023 | 68.51 | 68.97 | 68.37 | 68.97 | 67.41 | 895,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |