Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | 45.50 | 46.49 | 45.25 | 46.09 | 46.09 | 16,294,073 |
Nov 29, 2023 | 45.97 | 46.52 | 45.02 | 45.34 | 45.34 | 28,332,500 |
Nov 28, 2023 | 48.54 | 48.58 | 47.60 | 47.66 | 47.66 | 5,394,200 |
Nov 27, 2023 | 48.67 | 48.77 | 48.17 | 48.56 | 48.56 | 4,237,700 |
Nov 24, 2023 | 49.23 | 49.23 | 48.75 | 48.92 | 48.92 | 2,280,300 |
Nov 22, 2023 | 49.71 | 49.96 | 49.14 | 49.28 | 49.28 | 2,286,100 |
Nov 21, 2023 | 48.81 | 49.65 | 48.81 | 49.44 | 49.44 | 2,286,900 |
Nov 20, 2023 | 49.13 | 49.58 | 48.61 | 49.28 | 49.28 | 3,676,000 |
Nov 17, 2023 | 49.52 | 49.67 | 48.96 | 49.08 | 49.08 | 3,427,900 |
Nov 16, 2023 | 49.14 | 49.65 | 48.93 | 49.12 | 49.12 | 4,292,400 |
Nov 15, 2023 | 49.65 | 50.46 | 49.08 | 49.28 | 49.28 | 4,181,500 |
Nov 14, 2023 | 48.47 | 49.55 | 48.23 | 49.47 | 49.47 | 4,220,700 |
Nov 13, 2023 | 47.36 | 47.71 | 46.98 | 47.61 | 47.61 | 3,095,600 |
Nov 10, 2023 | 47.02 | 47.82 | 46.40 | 47.75 | 47.75 | 4,297,300 |
Nov 09, 2023 | 48.45 | 48.60 | 47.77 | 47.89 | 47.89 | 2,671,400 |
Nov 08, 2023 | 48.39 | 48.85 | 48.11 | 48.13 | 48.13 | 2,699,300 |
Nov 07, 2023 | 48.67 | 48.78 | 48.16 | 48.30 | 48.30 | 3,452,000 |
Nov 06, 2023 | 48.88 | 49.70 | 48.66 | 49.19 | 49.19 | 3,893,400 |
Nov 06, 2023 | 0.2 Dividend | |||||
Nov 03, 2023 | 49.14 | 49.54 | 48.75 | 48.84 | 48.64 | 3,761,500 |
Nov 02, 2023 | 47.49 | 48.86 | 47.43 | 48.69 | 48.49 | 4,439,200 |
Nov 01, 2023 | 47.44 | 47.84 | 46.21 | 46.73 | 46.54 | 5,027,100 |
Oct 31, 2023 | 47.49 | 47.80 | 47.10 | 47.46 | 47.27 | 4,633,700 |
Oct 30, 2023 | 47.64 | 48.05 | 47.43 | 47.82 | 47.62 | 4,232,900 |
Oct 27, 2023 | 48.00 | 48.18 | 47.00 | 47.04 | 46.85 | 4,813,700 |
Oct 26, 2023 | 47.25 | 47.86 | 46.84 | 47.53 | 47.34 | 5,911,700 |
Oct 25, 2023 | 47.28 | 48.27 | 47.06 | 47.20 | 47.01 | 5,093,700 |
Oct 24, 2023 | 46.84 | 47.98 | 46.80 | 47.64 | 47.44 | 5,552,200 |
Oct 23, 2023 | 45.05 | 47.05 | 44.84 | 46.45 | 46.26 | 5,844,200 |
Oct 20, 2023 | 46.06 | 46.40 | 45.29 | 45.32 | 45.13 | 4,003,200 |
Oct 19, 2023 | 46.13 | 46.91 | 45.26 | 45.88 | 45.69 | 10,660,700 |
Oct 18, 2023 | 45.04 | 45.30 | 44.21 | 44.60 | 44.42 | 4,884,500 |
Oct 17, 2023 | 45.07 | 45.87 | 45.06 | 45.32 | 45.13 | 3,860,000 |
Oct 16, 2023 | 45.10 | 45.71 | 44.58 | 45.39 | 45.20 | 3,669,200 |
Oct 13, 2023 | 45.71 | 45.89 | 44.51 | 44.79 | 44.61 | 3,441,800 |
Oct 12, 2023 | 46.53 | 46.65 | 45.48 | 45.95 | 45.76 | 4,045,300 |
Oct 11, 2023 | 46.36 | 46.78 | 46.11 | 46.52 | 46.33 | 3,328,700 |
Oct 10, 2023 | 45.98 | 46.99 | 45.93 | 46.32 | 46.13 | 4,028,600 |
Oct 09, 2023 | 46.01 | 46.19 | 44.35 | 45.72 | 45.53 | 4,112,400 |
Oct 06, 2023 | 44.15 | 46.00 | 44.11 | 45.53 | 45.34 | 5,111,100 |
Oct 05, 2023 | 44.17 | 44.58 | 43.77 | 44.10 | 43.92 | 5,340,900 |
Oct 04, 2023 | 44.67 | 45.03 | 43.85 | 44.22 | 44.04 | 4,087,300 |
Oct 03, 2023 | 45.07 | 45.82 | 44.66 | 44.73 | 44.55 | 4,189,500 |
Oct 02, 2023 | 45.56 | 46.10 | 45.37 | 45.70 | 45.51 | 4,593,500 |
Sep 29, 2023 | 46.50 | 47.25 | 45.74 | 45.84 | 45.65 | 4,561,500 |
Sep 28, 2023 | 45.77 | 45.87 | 45.12 | 45.55 | 45.36 | 4,216,600 |
Sep 27, 2023 | 45.50 | 46.17 | 44.93 | 46.16 | 45.97 | 5,406,100 |
Sep 26, 2023 | 45.07 | 45.77 | 45.05 | 45.28 | 45.09 | 4,030,800 |
Sep 25, 2023 | 44.81 | 45.54 | 44.38 | 45.34 | 45.15 | 4,652,300 |
Sep 22, 2023 | 46.42 | 46.94 | 45.25 | 45.79 | 45.60 | 7,276,300 |
Sep 21, 2023 | 46.46 | 46.90 | 45.73 | 45.84 | 45.65 | 9,086,300 |
Sep 20, 2023 | 48.89 | 49.03 | 47.87 | 47.91 | 47.71 | 3,661,000 |
Sep 19, 2023 | 48.81 | 49.21 | 48.14 | 48.63 | 48.43 | 3,407,400 |
Sep 18, 2023 | 48.74 | 49.42 | 48.56 | 49.11 | 48.91 | 3,218,500 |
Sep 15, 2023 | 48.95 | 49.42 | 48.56 | 48.74 | 48.54 | 5,163,200 |
Sep 14, 2023 | 49.56 | 49.87 | 48.83 | 48.93 | 48.73 | 5,311,900 |
Sep 13, 2023 | 48.74 | 49.27 | 48.63 | 48.85 | 48.65 | 3,754,200 |
Sep 12, 2023 | 48.75 | 49.56 | 48.68 | 48.99 | 48.79 | 5,199,100 |
Sep 11, 2023 | 49.36 | 49.49 | 48.50 | 48.87 | 48.67 | 5,252,700 |
Sep 08, 2023 | 49.72 | 50.10 | 48.43 | 48.87 | 48.67 | 9,344,000 |
Sep 07, 2023 | 51.72 | 51.99 | 49.35 | 49.78 | 49.58 | 11,904,200 |
Sep 06, 2023 | 52.42 | 52.56 | 51.96 | 52.43 | 52.22 | 4,269,600 |
Sep 05, 2023 | 54.13 | 54.38 | 52.45 | 52.61 | 52.39 | 5,064,400 |
Sep 01, 2023 | 55.38 | 55.41 | 54.49 | 54.93 | 54.71 | 3,595,300 |
Aug 31, 2023 | 55.09 | 55.73 | 54.85 | 54.86 | 54.64 | 4,691,900 |
Aug 30, 2023 | 54.36 | 55.22 | 54.23 | 54.91 | 54.69 | 2,972,800 |
Aug 29, 2023 | 53.98 | 54.75 | 53.90 | 54.58 | 54.36 | 2,629,600 |
Aug 28, 2023 | 53.00 | 53.98 | 52.97 | 53.82 | 53.60 | 3,979,000 |
Aug 25, 2023 | 53.48 | 53.54 | 52.39 | 52.62 | 52.40 | 6,539,500 |
Aug 24, 2023 | 53.78 | 54.38 | 53.36 | 53.37 | 53.15 | 3,243,600 |
Aug 23, 2023 | 53.34 | 54.40 | 53.03 | 53.98 | 53.76 | 2,229,100 |
Aug 22, 2023 | 53.42 | 53.67 | 52.78 | 53.44 | 53.22 | 2,623,200 |
Aug 21, 2023 | 53.41 | 53.48 | 52.78 | 53.00 | 52.78 | 2,773,800 |
Aug 18, 2023 | 52.80 | 53.72 | 52.46 | 53.34 | 53.12 | 3,210,000 |
Aug 17, 2023 | 53.83 | 54.21 | 53.12 | 53.48 | 53.26 | 3,824,300 |
Aug 16, 2023 | 54.28 | 54.75 | 53.59 | 53.63 | 53.41 | 3,013,300 |
Aug 15, 2023 | 55.29 | 55.39 | 54.58 | 54.64 | 54.42 | 4,004,400 |
Aug 14, 2023 | 55.66 | 56.26 | 55.40 | 55.80 | 55.57 | 3,311,000 |
Aug 11, 2023 | 56.81 | 56.90 | 55.47 | 56.41 | 56.18 | 3,942,600 |
Aug 10, 2023 | 57.46 | 58.40 | 57.30 | 57.40 | 57.16 | 2,208,500 |
Aug 09, 2023 | 57.84 | 58.53 | 56.77 | 56.85 | 56.62 | 3,072,400 |
Aug 08, 2023 | 57.50 | 57.80 | 56.92 | 57.52 | 57.28 | 2,794,900 |
Aug 07, 2023 | 58.14 | 58.36 | 57.32 | 58.14 | 57.90 | 1,971,600 |
Aug 07, 2023 | 0.2 Dividend | |||||
Aug 04, 2023 | 58.56 | 58.68 | 57.69 | 57.94 | 57.50 | 2,883,600 |
Aug 03, 2023 | 57.67 | 58.37 | 57.25 | 58.07 | 57.63 | 3,588,800 |
Aug 02, 2023 | 58.39 | 58.91 | 57.56 | 58.05 | 57.61 | 2,836,000 |
Aug 01, 2023 | 59.10 | 60.47 | 58.94 | 59.23 | 58.78 | 3,081,900 |
Jul 31, 2023 | 59.22 | 59.89 | 58.52 | 59.81 | 59.36 | 5,126,900 |
Jul 28, 2023 | 59.20 | 59.60 | 58.69 | 59.22 | 58.77 | 2,766,700 |
Jul 27, 2023 | 59.45 | 59.49 | 58.13 | 58.33 | 57.89 | 4,073,700 |
Jul 26, 2023 | 57.33 | 58.75 | 57.26 | 58.57 | 58.13 | 3,764,000 |
Jul 25, 2023 | 56.60 | 57.50 | 56.34 | 57.35 | 56.92 | 3,351,600 |
Jul 24, 2023 | 56.08 | 57.55 | 56.00 | 56.53 | 56.10 | 4,469,400 |
Jul 21, 2023 | 56.59 | 58.01 | 55.55 | 55.97 | 55.55 | 5,892,900 |
Jul 20, 2023 | 57.21 | 58.73 | 56.40 | 56.44 | 56.01 | 9,916,800 |
Jul 19, 2023 | 60.27 | 60.29 | 58.69 | 59.66 | 59.21 | 7,511,100 |
Jul 18, 2023 | 59.31 | 60.34 | 59.31 | 60.00 | 59.55 | 3,897,300 |
Jul 17, 2023 | 60.26 | 60.52 | 58.98 | 59.40 | 58.95 | 4,261,900 |
Jul 14, 2023 | 61.02 | 61.23 | 60.26 | 60.94 | 60.48 | 3,030,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |