Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 59.80 | 60.81 | 59.64 | 60.66 | 60.66 | 5,578,695 |
Nov 30, 2023 | 59.75 | 60.06 | 59.17 | 59.97 | 59.97 | 2,600,400 |
Nov 29, 2023 | 60.20 | 60.50 | 59.44 | 59.56 | 59.56 | 10,698,200 |
Nov 28, 2023 | 59.40 | 59.98 | 59.25 | 59.62 | 59.62 | 1,593,400 |
Nov 27, 2023 | 59.57 | 59.78 | 59.42 | 59.53 | 59.53 | 1,819,200 |
Nov 24, 2023 | 59.68 | 59.80 | 59.60 | 59.74 | 59.74 | 854,700 |
Nov 22, 2023 | 59.68 | 60.05 | 59.39 | 59.69 | 59.69 | 1,698,300 |
Nov 21, 2023 | 59.24 | 59.35 | 58.93 | 59.26 | 59.26 | 1,433,900 |
Nov 20, 2023 | 58.59 | 59.77 | 58.58 | 59.55 | 59.55 | 1,677,600 |
Nov 17, 2023 | 58.52 | 58.82 | 58.28 | 58.66 | 58.66 | 1,304,800 |
Nov 16, 2023 | 58.28 | 58.59 | 57.97 | 58.52 | 58.52 | 2,161,500 |
Nov 15, 2023 | 58.52 | 58.85 | 58.19 | 58.42 | 58.42 | 2,713,400 |
Nov 14, 2023 | 57.58 | 58.51 | 57.51 | 58.16 | 58.16 | 3,495,400 |
Nov 13, 2023 | 55.77 | 56.30 | 55.57 | 56.02 | 56.02 | 2,561,400 |
Nov 10, 2023 | 54.95 | 56.20 | 54.58 | 56.14 | 56.14 | 4,621,300 |
Nov 09, 2023 | 55.61 | 55.61 | 54.33 | 54.43 | 54.43 | 2,857,600 |
Nov 08, 2023 | 55.40 | 55.55 | 54.73 | 55.32 | 55.32 | 1,897,200 |
Nov 07, 2023 | 54.94 | 55.43 | 54.67 | 55.24 | 55.24 | 2,629,100 |
Nov 06, 2023 | 54.90 | 55.07 | 54.45 | 54.95 | 54.95 | 2,756,300 |
Nov 03, 2023 | 54.33 | 55.11 | 54.30 | 54.71 | 54.71 | 3,929,400 |
Nov 02, 2023 | 52.74 | 53.78 | 52.73 | 53.76 | 53.76 | 6,606,800 |
Nov 01, 2023 | 50.92 | 51.98 | 50.81 | 51.77 | 51.77 | 5,679,200 |
Oct 31, 2023 | 50.22 | 50.79 | 49.76 | 50.71 | 50.71 | 2,706,600 |
Oct 30, 2023 | 49.59 | 50.36 | 49.29 | 50.11 | 50.11 | 4,009,800 |
Oct 27, 2023 | 49.75 | 49.86 | 48.59 | 48.93 | 48.93 | 5,975,900 |
Oct 26, 2023 | 50.36 | 50.54 | 49.15 | 49.41 | 49.41 | 5,489,700 |
Oct 25, 2023 | 51.71 | 51.71 | 50.51 | 50.65 | 50.65 | 4,110,600 |
Oct 24, 2023 | 51.90 | 52.43 | 51.43 | 52.14 | 52.14 | 3,597,900 |
Oct 23, 2023 | 51.15 | 52.36 | 50.73 | 51.38 | 51.38 | 8,716,900 |
Oct 20, 2023 | 52.72 | 52.89 | 51.54 | 51.57 | 51.57 | 5,695,900 |
Oct 19, 2023 | 54.00 | 54.47 | 52.70 | 52.86 | 52.86 | 7,478,700 |
Oct 18, 2023 | 54.86 | 55.12 | 53.58 | 53.88 | 53.88 | 4,084,200 |
Oct 17, 2023 | 54.52 | 55.88 | 54.44 | 55.35 | 55.35 | 3,432,000 |
Oct 16, 2023 | 54.78 | 55.63 | 54.74 | 55.37 | 55.37 | 3,358,100 |
Oct 13, 2023 | 55.18 | 55.48 | 53.82 | 54.25 | 54.25 | 3,061,300 |
Oct 12, 2023 | 55.63 | 55.72 | 54.17 | 54.81 | 54.81 | 3,695,000 |
Oct 11, 2023 | 55.34 | 55.56 | 54.69 | 55.49 | 55.49 | 2,704,600 |
Oct 10, 2023 | 54.66 | 55.72 | 54.55 | 55.02 | 55.02 | 7,311,000 |
Oct 09, 2023 | 53.32 | 54.65 | 53.18 | 54.48 | 54.48 | 7,471,500 |
Oct 06, 2023 | 51.94 | 54.20 | 51.60 | 53.80 | 53.80 | 5,290,600 |
Oct 05, 2023 | 52.54 | 52.78 | 51.75 | 52.58 | 52.58 | 3,065,500 |
Oct 04, 2023 | 52.00 | 52.83 | 51.64 | 52.66 | 52.66 | 20,589,600 |
Oct 03, 2023 | 52.76 | 53.16 | 51.55 | 51.93 | 51.93 | 4,168,300 |
Oct 02, 2023 | 53.15 | 53.66 | 52.64 | 53.35 | 53.35 | 3,948,400 |
Sep 29, 2023 | 54.45 | 54.49 | 53.01 | 53.38 | 53.38 | 4,655,600 |
Sep 28, 2023 | 52.92 | 54.09 | 52.76 | 53.68 | 53.68 | 4,424,800 |
Sep 27, 2023 | 53.33 | 53.49 | 52.15 | 53.09 | 53.09 | 5,141,600 |
Sep 26, 2023 | 53.86 | 54.05 | 52.83 | 53.05 | 53.05 | 3,678,800 |
Sep 25, 2023 | 53.88 | 54.68 | 53.79 | 54.66 | 54.66 | 5,476,700 |
Sep 22, 2023 | 54.71 | 55.13 | 54.11 | 54.22 | 54.22 | 2,718,300 |
Sep 21, 2023 | 55.59 | 55.65 | 54.44 | 54.51 | 54.51 | 3,670,300 |
Sep 20, 2023 | 57.77 | 57.87 | 56.32 | 56.34 | 56.34 | 2,616,300 |
Sep 19, 2023 | 57.44 | 57.59 | 56.73 | 57.46 | 57.46 | 2,238,700 |
Sep 18, 2023 | 57.54 | 58.04 | 57.42 | 57.70 | 57.70 | 1,943,700 |
Sep 15, 2023 | 58.63 | 58.71 | 57.52 | 57.63 | 57.63 | 3,343,400 |
Sep 14, 2023 | 58.75 | 59.26 | 58.39 | 59.07 | 59.07 | 2,133,600 |
Sep 13, 2023 | 58.01 | 58.40 | 57.73 | 58.11 | 58.11 | 1,561,400 |
Sep 12, 2023 | 58.21 | 58.63 | 57.82 | 57.97 | 57.97 | 1,620,800 |
Sep 11, 2023 | 58.56 | 58.71 | 58.13 | 58.63 | 58.63 | 1,813,500 |
Sep 08, 2023 | 57.72 | 58.28 | 57.62 | 57.89 | 57.89 | 2,186,500 |
Sep 07, 2023 | 57.27 | 57.89 | 57.17 | 57.72 | 57.72 | 2,267,500 |
Sep 06, 2023 | 58.68 | 58.70 | 57.47 | 58.09 | 58.09 | 4,560,700 |
Sep 05, 2023 | 59.32 | 59.38 | 58.89 | 58.91 | 58.91 | 1,266,000 |
Sep 01, 2023 | 59.94 | 60.09 | 59.05 | 59.44 | 59.44 | 1,603,100 |
Aug 31, 2023 | 59.58 | 59.87 | 59.18 | 59.21 | 59.21 | 3,411,500 |
Aug 30, 2023 | 59.03 | 59.61 | 58.85 | 59.43 | 59.43 | 2,450,700 |
Aug 29, 2023 | 57.27 | 59.03 | 57.23 | 58.97 | 58.97 | 2,904,000 |
Aug 28, 2023 | 57.18 | 57.48 | 56.82 | 57.32 | 57.32 | 2,732,100 |
Aug 25, 2023 | 56.26 | 56.94 | 55.34 | 56.60 | 56.60 | 6,601,200 |
Aug 24, 2023 | 57.85 | 57.99 | 55.82 | 55.85 | 55.85 | 4,699,500 |
Aug 23, 2023 | 56.47 | 57.61 | 56.45 | 57.44 | 57.44 | 3,772,300 |
Aug 22, 2023 | 57.00 | 57.00 | 56.07 | 56.21 | 56.21 | 2,759,900 |
Aug 21, 2023 | 56.08 | 56.72 | 55.50 | 56.54 | 56.54 | 2,229,600 |
Aug 18, 2023 | 55.01 | 56.09 | 54.92 | 55.79 | 55.79 | 3,420,600 |
Aug 17, 2023 | 57.01 | 57.09 | 55.63 | 55.75 | 55.75 | 5,161,700 |
Aug 16, 2023 | 57.39 | 57.85 | 56.64 | 56.64 | 56.64 | 3,072,200 |
Aug 15, 2023 | 58.39 | 58.51 | 57.38 | 57.55 | 57.55 | 5,226,500 |
Aug 14, 2023 | 58.01 | 58.92 | 57.93 | 58.92 | 58.92 | 2,178,400 |
Aug 11, 2023 | 57.85 | 58.55 | 57.68 | 58.28 | 58.28 | 3,946,000 |
Aug 10, 2023 | 58.94 | 59.88 | 58.04 | 58.37 | 58.37 | 4,174,400 |
Aug 09, 2023 | 59.22 | 59.25 | 58.14 | 58.35 | 58.35 | 1,959,000 |
Aug 08, 2023 | 58.96 | 59.27 | 58.23 | 59.16 | 59.16 | 3,182,300 |
Aug 07, 2023 | 59.15 | 59.72 | 58.97 | 59.68 | 59.68 | 2,308,200 |
Aug 04, 2023 | 59.69 | 60.28 | 58.53 | 58.69 | 58.69 | 3,780,000 |
Aug 03, 2023 | 59.00 | 59.73 | 58.83 | 59.21 | 59.21 | 2,889,100 |
Aug 02, 2023 | 60.41 | 60.50 | 59.38 | 59.62 | 59.62 | 2,829,100 |
Aug 01, 2023 | 61.24 | 61.51 | 61.05 | 61.29 | 61.29 | 1,701,000 |
Jul 31, 2023 | 61.57 | 61.77 | 61.22 | 61.69 | 61.69 | 2,378,100 |
Jul 28, 2023 | 61.19 | 61.67 | 60.96 | 61.43 | 61.43 | 2,255,700 |
Jul 27, 2023 | 62.06 | 62.14 | 60.04 | 60.29 | 60.29 | 3,071,300 |
Jul 26, 2023 | 60.87 | 61.51 | 60.56 | 61.13 | 61.13 | 2,769,400 |
Jul 25, 2023 | 60.70 | 61.46 | 60.70 | 61.13 | 61.13 | 1,842,600 |
Jul 24, 2023 | 60.56 | 61.01 | 60.42 | 60.79 | 60.79 | 2,081,500 |
Jul 21, 2023 | 60.73 | 60.79 | 60.27 | 60.28 | 60.28 | 1,969,100 |
Jul 20, 2023 | 60.80 | 61.06 | 60.09 | 60.27 | 60.27 | 5,572,100 |
Jul 19, 2023 | 61.08 | 61.45 | 60.91 | 61.09 | 61.09 | 2,246,600 |
Jul 18, 2023 | 59.88 | 61.03 | 59.77 | 60.84 | 60.84 | 2,752,300 |
Jul 17, 2023 | 59.50 | 60.27 | 59.50 | 59.97 | 59.97 | 2,412,800 |
Jul 14, 2023 | 59.91 | 60.14 | 59.37 | 59.57 | 59.57 | 2,937,300 |
Jul 13, 2023 | 59.20 | 59.88 | 59.12 | 59.64 | 59.64 | 2,338,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |