Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2023 | 47.80 | 49.12 | 47.78 | 47.86 | 47.86 | 33,898,600 |
Dec 05, 2023 | 47.01 | 47.38 | 46.41 | 46.70 | 46.70 | 14,813,100 |
Dec 04, 2023 | 46.79 | 47.48 | 46.70 | 47.37 | 47.37 | 19,351,000 |
Dec 01, 2023 | 46.00 | 47.26 | 45.89 | 47.23 | 47.23 | 20,050,200 |
Nov 30, 2023 | 45.79 | 46.17 | 45.58 | 46.10 | 46.10 | 16,249,000 |
Nov 29, 2023 | 45.23 | 46.03 | 45.16 | 45.75 | 45.75 | 14,027,600 |
Nov 28, 2023 | 45.03 | 45.04 | 44.56 | 44.86 | 44.86 | 14,064,700 |
Nov 27, 2023 | 44.96 | 45.19 | 44.86 | 45.08 | 45.08 | 14,679,700 |
Nov 24, 2023 | 44.89 | 45.52 | 44.84 | 45.23 | 45.23 | 5,941,000 |
Nov 22, 2023 | 45.31 | 45.32 | 44.84 | 45.02 | 45.02 | 9,441,200 |
Nov 21, 2023 | 45.12 | 45.33 | 44.70 | 45.09 | 45.09 | 14,466,700 |
Nov 20, 2023 | 45.28 | 45.74 | 45.21 | 45.26 | 45.26 | 19,670,300 |
Nov 17, 2023 | 44.94 | 45.39 | 44.65 | 45.36 | 45.36 | 15,573,100 |
Nov 16, 2023 | 44.76 | 45.10 | 44.32 | 44.67 | 44.67 | 14,744,800 |
Nov 15, 2023 | 44.48 | 45.22 | 44.48 | 44.88 | 44.88 | 18,894,900 |
Nov 14, 2023 | 43.11 | 44.77 | 43.10 | 44.36 | 44.36 | 26,218,500 |
Nov 13, 2023 | 41.96 | 42.91 | 41.93 | 42.70 | 42.70 | 16,332,100 |
Nov 10, 2023 | 41.70 | 42.15 | 41.47 | 42.08 | 42.08 | 11,912,500 |
Nov 09, 2023 | 42.08 | 42.28 | 41.29 | 41.50 | 41.50 | 19,128,400 |
Nov 08, 2023 | 41.85 | 42.16 | 41.53 | 41.82 | 41.82 | 14,761,600 |
Nov 07, 2023 | 41.70 | 42.16 | 41.65 | 41.96 | 41.96 | 11,463,200 |
Nov 06, 2023 | 42.37 | 42.37 | 41.76 | 42.04 | 42.04 | 20,843,900 |
Nov 03, 2023 | 41.56 | 42.47 | 41.54 | 42.26 | 42.26 | 20,282,100 |
Nov 03, 2023 | 0.53 Dividend | |||||
Nov 02, 2023 | 39.99 | 41.37 | 39.93 | 41.35 | 40.82 | 23,283,600 |
Nov 01, 2023 | 39.54 | 39.84 | 39.28 | 39.60 | 39.09 | 16,011,000 |
Oct 31, 2023 | 39.04 | 39.53 | 38.92 | 39.49 | 38.98 | 16,373,100 |
Oct 30, 2023 | 38.55 | 38.97 | 38.41 | 38.93 | 38.43 | 21,777,500 |
Oct 27, 2023 | 39.33 | 39.37 | 38.17 | 38.24 | 37.75 | 20,654,700 |
Oct 26, 2023 | 38.50 | 39.75 | 38.47 | 39.34 | 38.84 | 25,109,600 |
Oct 25, 2023 | 38.70 | 38.85 | 38.26 | 38.61 | 38.12 | 15,570,100 |
Oct 24, 2023 | 38.92 | 39.30 | 38.74 | 38.93 | 38.43 | 17,181,000 |
Oct 23, 2023 | 39.58 | 39.62 | 38.79 | 38.89 | 38.39 | 21,333,500 |
Oct 20, 2023 | 39.97 | 40.24 | 39.56 | 39.68 | 39.17 | 21,387,700 |
Oct 19, 2023 | 40.26 | 40.75 | 40.03 | 40.06 | 39.55 | 17,483,300 |
Oct 18, 2023 | 40.94 | 40.94 | 40.17 | 40.47 | 39.95 | 23,232,600 |
Oct 17, 2023 | 40.65 | 41.67 | 40.60 | 41.20 | 40.67 | 20,258,100 |
Oct 16, 2023 | 41.95 | 42.00 | 40.53 | 40.95 | 40.43 | 25,044,200 |
Oct 13, 2023 | 42.96 | 43.32 | 41.35 | 41.43 | 40.90 | 32,082,900 |
Oct 12, 2023 | 41.40 | 41.79 | 41.12 | 41.53 | 41.00 | 18,112,500 |
Oct 11, 2023 | 41.64 | 42.00 | 41.36 | 41.53 | 41.00 | 12,763,900 |
Oct 10, 2023 | 41.14 | 41.76 | 41.14 | 41.44 | 40.91 | 18,902,100 |
Oct 09, 2023 | 40.18 | 41.01 | 39.95 | 40.74 | 40.22 | 14,859,700 |
Oct 06, 2023 | 39.68 | 40.85 | 39.51 | 40.57 | 40.05 | 17,072,400 |
Oct 05, 2023 | 39.62 | 39.88 | 39.19 | 39.88 | 39.37 | 18,734,100 |
Oct 04, 2023 | 39.69 | 39.93 | 39.14 | 39.81 | 39.30 | 23,342,000 |
Oct 03, 2023 | 40.20 | 40.54 | 39.59 | 39.86 | 39.35 | 19,283,400 |
Oct 02, 2023 | 40.99 | 41.05 | 40.29 | 40.50 | 39.98 | 16,178,900 |
Sep 29, 2023 | 41.45 | 41.89 | 40.92 | 41.13 | 40.60 | 16,905,600 |
Sep 28, 2023 | 40.48 | 41.35 | 40.41 | 41.20 | 40.67 | 14,409,800 |
Sep 27, 2023 | 40.29 | 40.63 | 39.94 | 40.46 | 39.94 | 15,083,400 |
Sep 26, 2023 | 40.67 | 41.04 | 40.06 | 40.22 | 39.70 | 21,786,500 |
Sep 25, 2023 | 40.75 | 41.09 | 40.58 | 41.02 | 40.49 | 10,866,800 |
Sep 22, 2023 | 41.75 | 41.86 | 40.86 | 40.92 | 40.40 | 15,438,200 |
Sep 21, 2023 | 42.06 | 42.36 | 41.69 | 41.71 | 41.18 | 12,260,100 |
Sep 20, 2023 | 42.95 | 43.13 | 42.27 | 42.30 | 41.76 | 11,240,700 |
Sep 19, 2023 | 42.79 | 42.86 | 42.47 | 42.68 | 42.13 | 11,031,700 |
Sep 18, 2023 | 42.60 | 42.78 | 42.40 | 42.64 | 42.09 | 10,467,400 |
Sep 15, 2023 | 42.75 | 43.24 | 42.66 | 42.71 | 42.16 | 22,975,500 |
Sep 14, 2023 | 42.79 | 43.44 | 42.73 | 43.14 | 42.59 | 19,422,800 |
Sep 13, 2023 | 41.94 | 42.90 | 41.68 | 42.37 | 41.83 | 31,031,900 |
Sep 12, 2023 | 40.57 | 42.06 | 40.56 | 41.68 | 41.15 | 24,774,700 |
Sep 11, 2023 | 40.81 | 41.37 | 40.53 | 40.59 | 40.07 | 11,404,200 |
Sep 08, 2023 | 40.61 | 40.69 | 40.28 | 40.59 | 40.07 | 15,055,400 |
Sep 07, 2023 | 41.07 | 41.37 | 40.70 | 40.73 | 40.21 | 12,406,100 |
Sep 06, 2023 | 41.02 | 41.49 | 40.91 | 41.37 | 40.84 | 13,675,200 |
Sep 05, 2023 | 41.53 | 41.93 | 41.19 | 41.36 | 40.83 | 15,843,400 |
Sep 01, 2023 | 41.59 | 41.82 | 41.38 | 41.59 | 41.06 | 12,408,300 |
Aug 31, 2023 | 41.51 | 41.68 | 41.01 | 41.29 | 40.76 | 17,795,700 |
Aug 30, 2023 | 41.69 | 41.84 | 41.34 | 41.37 | 40.84 | 18,211,400 |
Aug 29, 2023 | 41.30 | 41.77 | 41.26 | 41.72 | 41.19 | 13,199,700 |
Aug 28, 2023 | 41.48 | 41.86 | 41.15 | 41.32 | 40.79 | 14,125,900 |
Aug 25, 2023 | 41.26 | 41.66 | 40.78 | 41.24 | 40.71 | 16,881,900 |
Aug 24, 2023 | 41.02 | 41.67 | 40.72 | 41.08 | 40.55 | 15,579,600 |
Aug 23, 2023 | 41.06 | 41.23 | 40.77 | 41.08 | 40.55 | 16,214,500 |
Aug 22, 2023 | 42.31 | 42.38 | 40.97 | 41.02 | 40.49 | 20,525,300 |
Aug 21, 2023 | 42.62 | 42.76 | 41.67 | 42.07 | 41.53 | 14,486,300 |
Aug 18, 2023 | 42.15 | 42.80 | 42.09 | 42.25 | 41.71 | 12,902,900 |
Aug 17, 2023 | 42.84 | 43.08 | 42.09 | 42.46 | 41.92 | 16,123,600 |
Aug 16, 2023 | 43.02 | 43.16 | 42.57 | 42.64 | 42.09 | 13,963,600 |
Aug 15, 2023 | 43.65 | 43.65 | 43.18 | 43.21 | 42.66 | 17,125,100 |
Aug 14, 2023 | 44.08 | 44.41 | 43.98 | 44.10 | 43.53 | 14,280,300 |
Aug 11, 2023 | 44.04 | 44.62 | 43.98 | 44.57 | 44.00 | 11,971,200 |
Aug 10, 2023 | 44.71 | 44.99 | 44.25 | 44.34 | 43.77 | 12,112,300 |
Aug 09, 2023 | 45.02 | 45.19 | 44.41 | 44.44 | 43.87 | 13,957,100 |
Aug 08, 2023 | 45.02 | 45.23 | 44.14 | 45.16 | 44.58 | 18,524,500 |
Aug 07, 2023 | 45.95 | 46.24 | 45.63 | 45.83 | 45.24 | 16,972,000 |
Aug 04, 2023 | 45.73 | 46.69 | 45.56 | 45.71 | 45.12 | 18,320,300 |
Aug 04, 2023 | 0.53 Dividend | |||||
Aug 03, 2023 | 45.97 | 46.47 | 45.71 | 46.21 | 45.09 | 13,467,100 |
Aug 02, 2023 | 46.42 | 46.68 | 45.95 | 46.31 | 45.19 | 13,101,100 |
Aug 01, 2023 | 47.33 | 47.47 | 46.81 | 47.07 | 45.93 | 15,219,100 |
Jul 31, 2023 | 47.59 | 48.05 | 47.36 | 47.66 | 46.51 | 14,377,200 |
Jul 28, 2023 | 48.32 | 48.36 | 47.09 | 47.41 | 46.27 | 20,871,700 |
Jul 27, 2023 | 47.60 | 49.12 | 47.44 | 47.88 | 46.72 | 25,162,700 |
Jul 26, 2023 | 47.39 | 47.75 | 47.02 | 47.49 | 46.34 | 12,267,900 |
Jul 25, 2023 | 47.49 | 47.78 | 47.06 | 47.09 | 45.95 | 14,729,900 |
Jul 24, 2023 | 46.98 | 47.84 | 46.98 | 47.66 | 46.51 | 19,006,200 |
Jul 21, 2023 | 47.54 | 47.60 | 46.82 | 47.05 | 45.91 | 18,247,400 |
Jul 20, 2023 | 47.39 | 47.88 | 47.23 | 47.41 | 46.27 | 17,647,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |