Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 07, 2023 | 65.65 | 65.74 | 64.35 | 65.11 | 65.11 | 4,554,100 |
Dec 06, 2023 | 65.98 | 66.35 | 64.61 | 64.76 | 64.76 | 9,506,200 |
Dec 05, 2023 | 68.74 | 69.24 | 67.47 | 67.58 | 67.58 | 4,833,500 |
Dec 04, 2023 | 68.66 | 69.77 | 67.87 | 68.47 | 68.47 | 5,104,000 |
Dec 01, 2023 | 70.93 | 71.59 | 69.04 | 69.24 | 69.24 | 4,353,000 |
Nov 30, 2023 | 73.50 | 74.21 | 70.03 | 70.14 | 70.14 | 9,702,200 |
Nov 29, 2023 | 72.12 | 72.87 | 70.60 | 72.52 | 72.52 | 4,573,000 |
Nov 28, 2023 | 70.64 | 71.83 | 70.24 | 71.26 | 71.26 | 2,508,200 |
Nov 27, 2023 | 70.30 | 71.09 | 69.54 | 69.96 | 69.96 | 4,633,000 |
Nov 24, 2023 | 70.95 | 71.86 | 70.75 | 70.82 | 70.82 | 1,453,900 |
Nov 22, 2023 | 69.28 | 71.90 | 68.81 | 71.61 | 71.61 | 5,283,900 |
Nov 21, 2023 | 72.06 | 72.59 | 71.75 | 72.53 | 72.53 | 2,543,500 |
Nov 20, 2023 | 72.18 | 73.07 | 71.94 | 72.30 | 72.30 | 3,985,400 |
Nov 17, 2023 | 69.14 | 70.95 | 69.14 | 70.75 | 70.75 | 5,921,000 |
Nov 16, 2023 | 69.61 | 69.71 | 67.45 | 68.05 | 68.05 | 6,745,900 |
Nov 15, 2023 | 71.81 | 72.38 | 71.18 | 71.34 | 71.34 | 5,002,800 |
Nov 14, 2023 | 73.23 | 74.04 | 72.36 | 72.69 | 72.69 | 2,688,500 |
Nov 13, 2023 | 71.81 | 72.96 | 71.77 | 72.92 | 72.92 | 3,075,600 |
Nov 10, 2023 | 71.31 | 72.22 | 71.12 | 71.79 | 71.79 | 3,754,400 |
Nov 09, 2023 | 70.75 | 71.66 | 70.14 | 70.25 | 70.25 | 4,327,700 |
Nov 08, 2023 | 71.27 | 71.67 | 69.65 | 70.19 | 70.19 | 7,264,500 |
Nov 07, 2023 | 72.99 | 73.15 | 71.61 | 71.80 | 71.80 | 7,413,600 |
Nov 06, 2023 | 75.89 | 76.09 | 74.77 | 74.91 | 74.91 | 2,764,300 |
Nov 03, 2023 | 75.29 | 76.41 | 74.14 | 74.85 | 74.85 | 5,052,600 |
Nov 02, 2023 | 74.91 | 76.53 | 74.79 | 76.18 | 76.18 | 4,191,600 |
Nov 01, 2023 | 76.66 | 76.72 | 74.24 | 74.75 | 74.75 | 4,143,000 |
Oct 31, 2023 | 76.21 | 77.02 | 74.56 | 75.02 | 75.02 | 4,604,000 |
Oct 30, 2023 | 77.24 | 77.58 | 75.36 | 76.05 | 76.05 | 5,929,500 |
Oct 27, 2023 | 77.62 | 78.98 | 76.58 | 78.36 | 78.36 | 5,522,600 |
Oct 26, 2023 | 76.83 | 77.59 | 76.49 | 76.89 | 76.89 | 3,518,500 |
Oct 25, 2023 | 77.11 | 78.73 | 75.64 | 78.46 | 78.46 | 6,116,800 |
Oct 24, 2023 | 78.04 | 78.22 | 76.31 | 76.93 | 76.93 | 6,629,600 |
Oct 23, 2023 | 80.22 | 80.27 | 78.35 | 78.89 | 78.89 | 4,607,100 |
Oct 20, 2023 | 81.59 | 81.98 | 80.17 | 80.70 | 80.70 | 4,660,500 |
Oct 19, 2023 | 79.37 | 81.75 | 78.94 | 81.68 | 81.68 | 5,924,400 |
Oct 18, 2023 | 79.72 | 80.36 | 79.32 | 79.84 | 79.84 | 4,647,300 |
Oct 17, 2023 | 77.98 | 78.88 | 77.40 | 78.80 | 78.80 | 3,914,400 |
Oct 16, 2023 | 78.63 | 78.89 | 77.87 | 78.39 | 78.39 | 5,156,200 |
Oct 13, 2023 | 77.71 | 79.18 | 77.16 | 78.99 | 78.99 | 6,765,100 |
Oct 12, 2023 | 76.58 | 76.61 | 74.62 | 75.42 | 75.42 | 4,244,100 |
Oct 11, 2023 | 76.19 | 76.40 | 74.76 | 75.67 | 75.67 | 6,048,300 |
Oct 10, 2023 | 77.19 | 77.19 | 76.19 | 76.71 | 76.71 | 4,237,600 |
Oct 09, 2023 | 76.76 | 77.40 | 76.23 | 77.13 | 77.13 | 6,892,100 |
Oct 06, 2023 | 74.43 | 74.57 | 73.34 | 74.16 | 74.16 | 3,894,400 |
Oct 05, 2023 | 74.11 | 75.45 | 73.61 | 73.99 | 73.99 | 5,599,100 |
Oct 04, 2023 | 77.97 | 77.97 | 75.22 | 75.59 | 75.59 | 7,853,800 |
Oct 03, 2023 | 79.81 | 80.37 | 79.25 | 79.93 | 79.93 | 2,899,300 |
Oct 02, 2023 | 81.18 | 81.28 | 79.19 | 79.39 | 79.39 | 3,492,100 |
Sep 29, 2023 | 81.90 | 81.94 | 80.47 | 80.86 | 80.86 | 2,398,100 |
Sep 28, 2023 | 82.32 | 82.61 | 81.22 | 81.57 | 81.57 | 3,169,000 |
Sep 27, 2023 | 82.24 | 83.29 | 82.05 | 82.90 | 82.90 | 4,257,900 |
Sep 26, 2023 | 79.97 | 81.05 | 79.89 | 80.88 | 80.88 | 2,522,700 |
Sep 25, 2023 | 80.59 | 80.65 | 79.67 | 80.39 | 80.39 | 1,918,300 |
Sep 22, 2023 | 81.55 | 81.60 | 79.99 | 80.63 | 80.63 | 2,704,300 |
Sep 21, 2023 | 81.25 | 81.51 | 80.40 | 80.41 | 80.41 | 3,095,900 |
Sep 20, 2023 | 80.56 | 81.59 | 80.13 | 80.14 | 80.14 | 4,117,600 |
Sep 19, 2023 | 82.18 | 82.28 | 81.12 | 81.50 | 81.50 | 6,657,100 |
Sep 18, 2023 | 81.79 | 81.94 | 80.80 | 81.45 | 81.45 | 5,940,800 |
Sep 15, 2023 | 80.29 | 81.34 | 80.09 | 81.29 | 81.29 | 2,873,800 |
Sep 14, 2023 | 80.66 | 81.14 | 80.53 | 81.12 | 81.12 | 3,098,900 |
Sep 13, 2023 | 79.86 | 80.04 | 79.23 | 79.68 | 79.68 | 2,783,800 |
Sep 12, 2023 | 79.36 | 80.01 | 79.31 | 79.70 | 79.70 | 3,308,800 |
Sep 11, 2023 | 78.93 | 79.12 | 78.14 | 78.37 | 78.37 | 2,083,800 |
Sep 08, 2023 | 78.14 | 78.73 | 77.88 | 78.30 | 78.30 | 2,039,000 |
Sep 07, 2023 | 78.15 | 78.50 | 77.44 | 77.95 | 77.95 | 2,671,400 |
Sep 06, 2023 | 77.60 | 78.77 | 77.42 | 78.52 | 78.52 | 3,159,800 |
Sep 05, 2023 | 78.07 | 78.78 | 77.39 | 77.76 | 77.76 | 4,782,200 |
Sep 01, 2023 | 76.00 | 76.94 | 75.94 | 76.92 | 76.92 | 4,205,600 |
Aug 31, 2023 | 74.48 | 75.18 | 73.95 | 75.06 | 75.06 | 2,900,700 |
Aug 30, 2023 | 73.73 | 74.01 | 73.06 | 73.66 | 73.66 | 2,228,100 |
Aug 29, 2023 | 72.66 | 73.35 | 71.79 | 73.32 | 73.32 | 2,890,400 |
Aug 28, 2023 | 72.40 | 73.13 | 72.11 | 72.41 | 72.41 | 1,618,700 |
Aug 25, 2023 | 72.62 | 72.66 | 70.82 | 72.45 | 72.45 | 3,106,000 |
Aug 24, 2023 | 70.88 | 71.73 | 70.45 | 71.41 | 71.41 | 2,368,700 |
Aug 23, 2023 | 70.80 | 72.00 | 70.43 | 71.36 | 71.36 | 3,836,900 |
Aug 22, 2023 | 72.76 | 72.87 | 72.06 | 72.28 | 72.28 | 1,656,100 |
Aug 21, 2023 | 73.42 | 73.51 | 72.42 | 72.58 | 72.58 | 2,085,600 |
Aug 18, 2023 | 72.18 | 73.06 | 71.91 | 72.79 | 72.79 | 2,734,000 |
Aug 17, 2023 | 72.57 | 72.82 | 71.92 | 71.98 | 71.98 | 2,647,600 |
Aug 16, 2023 | 72.90 | 73.15 | 71.29 | 71.37 | 71.37 | 3,789,600 |
Aug 15, 2023 | 73.25 | 73.26 | 72.18 | 72.62 | 72.62 | 3,907,500 |
Aug 14, 2023 | 73.69 | 74.22 | 73.35 | 73.81 | 73.81 | 3,545,400 |
Aug 11, 2023 | 74.14 | 74.81 | 73.95 | 74.25 | 74.25 | 3,136,500 |
Aug 10, 2023 | 74.66 | 75.09 | 73.96 | 74.20 | 74.20 | 3,443,900 |
Aug 09, 2023 | 74.78 | 75.36 | 74.21 | 75.10 | 75.10 | 4,777,100 |
Aug 08, 2023 | 72.47 | 74.27 | 72.04 | 74.06 | 74.06 | 4,218,700 |
Aug 07, 2023 | 73.76 | 73.87 | 73.04 | 73.82 | 73.82 | 1,858,800 |
Aug 04, 2023 | 73.22 | 74.29 | 72.94 | 73.79 | 73.79 | 2,016,600 |
Aug 03, 2023 | 71.70 | 73.25 | 71.70 | 73.14 | 73.14 | 2,921,700 |
Aug 02, 2023 | 72.67 | 72.74 | 70.88 | 71.48 | 71.48 | 3,170,000 |
Aug 01, 2023 | 72.68 | 73.19 | 72.17 | 72.96 | 72.96 | 1,480,900 |
Jul 31, 2023 | 72.75 | 73.29 | 72.56 | 73.17 | 73.17 | 2,068,900 |
Jul 28, 2023 | 71.32 | 72.24 | 70.87 | 72.09 | 72.09 | 1,751,500 |
Jul 27, 2023 | 71.16 | 71.99 | 70.72 | 71.43 | 71.43 | 1,807,200 |
Jul 26, 2023 | 70.59 | 71.31 | 70.41 | 70.66 | 70.66 | 1,384,300 |
Jul 25, 2023 | 70.40 | 71.41 | 70.27 | 71.16 | 71.16 | 2,340,100 |
Jul 24, 2023 | 69.61 | 70.93 | 69.29 | 70.69 | 70.69 | 2,420,200 |
Jul 21, 2023 | 68.52 | 69.31 | 68.17 | 68.99 | 68.99 | 2,993,000 |
Jul 20, 2023 | 68.33 | 68.49 | 67.13 | 68.05 | 68.05 | 2,031,400 |
Jul 19, 2023 | 68.39 | 68.92 | 67.49 | 67.69 | 67.69 | 1,935,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |