Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 56.67 | 57.87 | 56.25 | 57.35 | 57.35 | 26,544,198 |
Nov 30, 2023 | 56.61 | 56.77 | 55.53 | 56.38 | 56.38 | 32,769,800 |
Nov 29, 2023 | 56.49 | 57.13 | 56.15 | 56.40 | 56.40 | 23,496,200 |
Nov 28, 2023 | 55.98 | 56.45 | 55.69 | 56.21 | 56.21 | 20,457,500 |
Nov 27, 2023 | 55.47 | 56.46 | 55.29 | 56.06 | 56.06 | 19,101,900 |
Nov 24, 2023 | 55.15 | 55.94 | 55.07 | 55.32 | 55.32 | 10,696,800 |
Nov 22, 2023 | 55.10 | 55.82 | 54.96 | 55.37 | 55.37 | 18,459,700 |
Nov 21, 2023 | 54.23 | 55.08 | 53.89 | 54.85 | 54.85 | 34,115,500 |
Nov 20, 2023 | 53.83 | 55.35 | 53.76 | 54.75 | 54.75 | 28,511,600 |
Nov 17, 2023 | 54.13 | 54.51 | 54.01 | 54.44 | 54.44 | 16,119,500 |
Nov 16, 2023 | 53.50 | 54.51 | 53.15 | 54.42 | 54.42 | 20,810,800 |
Nov 15, 2023 | 53.92 | 54.26 | 53.16 | 53.76 | 53.76 | 22,419,700 |
Nov 14, 2023 | 52.90 | 54.31 | 52.39 | 53.88 | 53.88 | 30,621,900 |
Nov 13, 2023 | 51.17 | 52.42 | 50.72 | 52.24 | 52.24 | 21,026,900 |
Nov 10, 2023 | 50.01 | 52.10 | 49.90 | 51.58 | 51.58 | 27,228,600 |
Nov 09, 2023 | 49.30 | 50.68 | 49.02 | 50.05 | 50.05 | 29,962,300 |
Nov 08, 2023 | 50.04 | 50.30 | 48.90 | 49.50 | 49.50 | 37,726,700 |
Nov 07, 2023 | 47.00 | 50.04 | 46.68 | 49.92 | 49.92 | 81,365,400 |
Nov 06, 2023 | 47.94 | 48.30 | 47.43 | 48.14 | 48.14 | 27,843,100 |
Nov 03, 2023 | 46.92 | 48.15 | 46.63 | 47.75 | 47.75 | 21,946,800 |
Nov 02, 2023 | 45.35 | 46.86 | 45.25 | 46.48 | 46.48 | 25,816,900 |
Nov 01, 2023 | 43.25 | 44.00 | 42.91 | 43.83 | 43.83 | 18,989,300 |
Oct 31, 2023 | 42.82 | 43.53 | 42.20 | 43.28 | 43.28 | 18,414,000 |
Oct 30, 2023 | 42.01 | 43.00 | 42.01 | 42.73 | 42.73 | 21,292,700 |
Oct 27, 2023 | 41.21 | 42.15 | 40.80 | 41.23 | 41.23 | 17,098,600 |
Oct 26, 2023 | 42.14 | 42.30 | 40.09 | 40.62 | 40.62 | 23,465,500 |
Oct 25, 2023 | 43.30 | 43.49 | 42.06 | 42.35 | 42.35 | 16,495,900 |
Oct 24, 2023 | 43.50 | 44.33 | 43.38 | 44.19 | 44.19 | 17,566,500 |
Oct 23, 2023 | 42.53 | 43.97 | 42.25 | 43.04 | 43.04 | 11,277,100 |
Oct 20, 2023 | 42.72 | 43.35 | 42.26 | 42.96 | 42.96 | 13,941,300 |
Oct 19, 2023 | 43.02 | 43.27 | 42.19 | 42.72 | 42.72 | 16,090,000 |
Oct 18, 2023 | 43.90 | 44.20 | 42.91 | 43.00 | 43.00 | 15,388,000 |
Oct 17, 2023 | 44.41 | 45.26 | 44.05 | 44.38 | 44.38 | 17,337,800 |
Oct 16, 2023 | 43.76 | 45.00 | 43.47 | 44.71 | 44.71 | 20,447,100 |
Oct 13, 2023 | 45.82 | 46.29 | 42.70 | 43.48 | 43.48 | 28,195,100 |
Oct 12, 2023 | 46.54 | 47.04 | 45.60 | 45.95 | 45.95 | 15,983,600 |
Oct 11, 2023 | 46.90 | 47.21 | 46.26 | 46.64 | 46.64 | 12,985,500 |
Oct 10, 2023 | 45.75 | 47.28 | 45.55 | 46.63 | 46.63 | 14,538,600 |
Oct 09, 2023 | 45.15 | 45.60 | 44.58 | 45.45 | 45.45 | 11,422,300 |
Oct 06, 2023 | 44.06 | 45.94 | 44.06 | 45.78 | 45.78 | 14,754,800 |
Oct 05, 2023 | 44.84 | 44.93 | 43.65 | 44.61 | 44.61 | 14,518,800 |
Oct 04, 2023 | 44.79 | 45.49 | 44.18 | 44.94 | 44.94 | 12,476,100 |
Oct 03, 2023 | 45.36 | 45.60 | 44.33 | 44.51 | 44.51 | 11,033,400 |
Oct 02, 2023 | 45.57 | 46.29 | 45.10 | 45.68 | 45.68 | 14,976,700 |
Sept 29, 2023 | 46.75 | 46.92 | 45.85 | 45.99 | 45.99 | 14,237,200 |
Sept 28, 2023 | 44.92 | 46.58 | 44.92 | 46.14 | 46.14 | 22,199,200 |
Sept 27, 2023 | 44.51 | 45.47 | 44.44 | 45.14 | 45.14 | 16,835,100 |
Sept 26, 2023 | 44.50 | 45.39 | 44.04 | 44.27 | 44.27 | 11,283,600 |
Sept 25, 2023 | 44.14 | 45.11 | 44.11 | 44.91 | 44.91 | 9,175,400 |
Sept 22, 2023 | 45.16 | 45.35 | 44.03 | 44.41 | 44.41 | 16,158,700 |
Sept 21, 2023 | 45.79 | 45.79 | 43.93 | 44.60 | 44.60 | 27,865,700 |
Sept 20, 2023 | 46.87 | 47.54 | 46.40 | 46.55 | 46.55 | 22,582,000 |
Sept 19, 2023 | 46.40 | 47.76 | 46.21 | 47.59 | 47.59 | 19,180,200 |
Sept 18, 2023 | 47.30 | 47.35 | 46.48 | 46.51 | 46.51 | 15,025,500 |
Sept 15, 2023 | 48.19 | 48.49 | 47.27 | 47.52 | 47.52 | 16,125,700 |
Sept 14, 2023 | 48.63 | 48.69 | 47.81 | 48.32 | 48.32 | 13,068,200 |
Sept 13, 2023 | 47.51 | 48.36 | 47.28 | 48.16 | 48.16 | 12,691,800 |
Sept 12, 2023 | 48.34 | 49.19 | 47.90 | 47.92 | 47.92 | 18,809,000 |
Sept 11, 2023 | 47.74 | 48.97 | 47.65 | 48.94 | 48.94 | 19,007,300 |
Sept 08, 2023 | 46.34 | 47.25 | 46.27 | 47.24 | 47.24 | 15,956,900 |
Sept 07, 2023 | 45.50 | 46.68 | 45.25 | 46.27 | 46.27 | 14,972,200 |
Sept 06, 2023 | 46.34 | 46.85 | 45.61 | 45.90 | 45.90 | 14,262,700 |
Sept 05, 2023 | 46.87 | 47.14 | 46.30 | 46.55 | 46.55 | 16,461,700 |
Sept 01, 2023 | 47.51 | 47.70 | 46.83 | 47.04 | 47.04 | 14,607,000 |
Aug 31, 2023 | 46.69 | 47.57 | 46.52 | 47.23 | 47.23 | 19,263,800 |
Aug 30, 2023 | 45.35 | 46.75 | 45.30 | 46.51 | 46.51 | 19,869,400 |
Aug 29, 2023 | 44.21 | 45.58 | 44.12 | 45.35 | 45.35 | 11,335,400 |
Aug 28, 2023 | 44.11 | 44.52 | 43.71 | 44.15 | 44.15 | 10,424,100 |
Aug 25, 2023 | 44.71 | 44.84 | 43.08 | 43.96 | 43.96 | 19,132,500 |
Aug 24, 2023 | 45.24 | 45.72 | 44.64 | 44.68 | 44.68 | 18,129,600 |
Aug 23, 2023 | 44.00 | 45.62 | 44.00 | 45.14 | 45.14 | 14,625,800 |
Aug 22, 2023 | 44.94 | 45.18 | 44.02 | 44.35 | 44.35 | 13,599,800 |
Aug 21, 2023 | 44.98 | 45.30 | 44.01 | 44.63 | 44.63 | 15,362,100 |
Aug 18, 2023 | 43.27 | 44.84 | 43.19 | 44.69 | 44.69 | 17,132,100 |
Aug 17, 2023 | 44.18 | 44.86 | 43.91 | 43.97 | 43.97 | 21,326,600 |
Aug 16, 2023 | 43.98 | 44.33 | 43.40 | 43.65 | 43.65 | 14,980,800 |
Aug 15, 2023 | 44.70 | 44.88 | 44.01 | 44.08 | 44.08 | 13,404,700 |
Aug 14, 2023 | 43.50 | 44.88 | 42.95 | 44.85 | 44.85 | 15,828,800 |
Aug 11, 2023 | 44.00 | 44.30 | 43.31 | 43.71 | 43.71 | 16,172,800 |
Aug 10, 2023 | 44.13 | 45.18 | 44.09 | 44.60 | 44.60 | 16,908,200 |
Aug 09, 2023 | 45.25 | 45.46 | 43.84 | 44.11 | 44.11 | 20,113,000 |
Aug 08, 2023 | 44.50 | 45.24 | 44.08 | 45.16 | 45.16 | 14,742,200 |
Aug 07, 2023 | 45.01 | 45.53 | 44.38 | 44.95 | 44.95 | 22,122,500 |
Aug 04, 2023 | 46.00 | 46.38 | 45.02 | 45.20 | 45.20 | 25,639,600 |
Aug 03, 2023 | 46.22 | 47.85 | 45.79 | 45.91 | 45.91 | 25,248,800 |
Aug 02, 2023 | 46.06 | 47.71 | 45.67 | 46.96 | 46.96 | 36,303,800 |
Aug 01, 2023 | 48.67 | 49.03 | 46.01 | 46.65 | 46.65 | 82,097,500 |
Jul 31, 2023 | 48.85 | 49.49 | 48.15 | 49.46 | 49.46 | 38,736,800 |
Jul 28, 2023 | 47.14 | 48.43 | 46.71 | 48.14 | 48.14 | 17,154,600 |
Jul 27, 2023 | 48.00 | 48.09 | 46.35 | 46.61 | 46.61 | 17,992,000 |
Jul 26, 2023 | 47.05 | 47.56 | 46.62 | 47.31 | 47.31 | 16,666,200 |
Jul 25, 2023 | 47.20 | 47.73 | 46.93 | 47.17 | 47.17 | 14,188,200 |
Jul 24, 2023 | 47.06 | 47.55 | 46.84 | 47.32 | 47.32 | 16,669,800 |
Jul 21, 2023 | 46.55 | 47.34 | 46.28 | 47.23 | 47.23 | 20,176,900 |
Jul 20, 2023 | 46.07 | 47.50 | 45.86 | 46.57 | 46.57 | 23,085,300 |
Jul 19, 2023 | 47.10 | 47.90 | 46.55 | 47.12 | 47.12 | 21,990,900 |
Jul 18, 2023 | 45.34 | 47.75 | 45.34 | 47.41 | 47.41 | 42,620,200 |
Jul 17, 2023 | 44.68 | 45.65 | 44.50 | 45.51 | 45.51 | 21,937,900 |
Jul 14, 2023 | 45.90 | 46.40 | 44.56 | 44.75 | 44.75 | 22,024,000 |
Jul 13, 2023 | 45.21 | 45.94 | 44.62 | 45.64 | 45.64 | 21,193,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |