Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 72.65 | 73.60 | 72.11 | 73.04 | 73.04 | 1,777,000 |
27 Jan 2023 | 72.98 | 73.27 | 72.56 | 72.91 | 72.91 | 2,350,800 |
26 Jan 2023 | 73.20 | 73.37 | 72.02 | 72.96 | 72.96 | 2,882,000 |
25 Jan 2023 | 72.45 | 73.11 | 72.19 | 73.09 | 73.09 | 2,451,200 |
24 Jan 2023 | 72.12 | 72.82 | 70.80 | 72.80 | 72.80 | 2,339,600 |
23 Jan 2023 | 71.04 | 72.04 | 70.78 | 71.54 | 71.54 | 2,487,600 |
20 Jan 2023 | 70.98 | 71.11 | 70.03 | 71.05 | 71.05 | 8,969,500 |
19 Jan 2023 | 71.60 | 71.80 | 70.67 | 70.68 | 70.68 | 2,393,700 |
18 Jan 2023 | 72.39 | 72.94 | 71.78 | 71.88 | 71.88 | 2,548,600 |
17 Jan 2023 | 72.91 | 73.08 | 72.13 | 72.44 | 72.44 | 3,291,900 |
13 Jan 2023 | 71.32 | 72.91 | 70.72 | 72.85 | 72.85 | 1,981,000 |
12 Jan 2023 | 72.13 | 72.41 | 71.55 | 71.80 | 71.80 | 2,054,800 |
11 Jan 2023 | 71.98 | 72.29 | 71.40 | 71.91 | 71.91 | 2,491,800 |
10 Jan 2023 | 71.74 | 72.25 | 71.35 | 72.00 | 72.00 | 2,109,900 |
09 Jan 2023 | 73.50 | 73.65 | 71.43 | 71.45 | 71.45 | 3,401,400 |
06 Jan 2023 | 72.15 | 74.02 | 71.50 | 73.84 | 73.84 | 3,174,600 |
05 Jan 2023 | 71.80 | 72.11 | 71.20 | 71.50 | 71.50 | 2,819,100 |
04 Jan 2023 | 72.22 | 72.44 | 71.67 | 71.92 | 71.92 | 3,503,700 |
03 Jan 2023 | 71.98 | 72.34 | 71.18 | 71.58 | 71.58 | 3,314,300 |
30 Dec 2022 | 71.66 | 72.16 | 71.43 | 71.94 | 71.94 | 1,422,300 |
29 Dec 2022 | 71.77 | 72.38 | 71.61 | 72.08 | 72.08 | 1,588,400 |
28 Dec 2022 | 72.50 | 72.50 | 71.46 | 71.47 | 71.47 | 1,618,900 |
27 Dec 2022 | 72.00 | 72.62 | 71.75 | 72.24 | 72.24 | 1,699,400 |
23 Dec 2022 | 70.91 | 71.81 | 70.91 | 71.75 | 71.75 | 1,471,200 |
22 Dec 2022 | 71.39 | 71.50 | 70.29 | 70.91 | 70.91 | 2,236,900 |
21 Dec 2022 | 71.21 | 72.20 | 70.73 | 71.46 | 71.46 | 2,670,900 |
20 Dec 2022 | 69.24 | 70.82 | 69.16 | 70.66 | 70.66 | 3,429,000 |
19 Dec 2022 | 69.23 | 69.77 | 68.43 | 68.92 | 68.92 | 2,867,700 |
16 Dec 2022 | 68.42 | 69.29 | 68.29 | 69.02 | 69.02 | 7,069,500 |
15 Dec 2022 | 69.63 | 69.79 | 68.84 | 69.33 | 69.33 | 2,698,200 |
14 Dec 2022 | 70.77 | 71.56 | 70.06 | 70.39 | 70.39 | 2,635,400 |
13 Dec 2022 | 71.88 | 72.07 | 70.23 | 70.67 | 70.67 | 3,011,900 |
12 Dec 2022 | 69.90 | 70.92 | 69.37 | 70.82 | 70.82 | 2,524,700 |
09 Dec 2022 | 70.05 | 70.67 | 69.79 | 69.96 | 69.96 | 1,734,000 |
08 Dec 2022 | 71.60 | 71.68 | 70.08 | 70.32 | 70.32 | 2,381,500 |
07 Dec 2022 | 70.84 | 72.02 | 70.39 | 71.20 | 71.20 | 2,171,500 |
06 Dec 2022 | 71.05 | 71.42 | 70.44 | 71.09 | 71.09 | 2,414,300 |
05 Dec 2022 | 71.81 | 71.90 | 70.70 | 71.04 | 71.04 | 2,384,000 |
02 Dec 2022 | 71.48 | 72.39 | 70.98 | 72.34 | 72.34 | 1,892,300 |
01 Dec 2022 | 72.45 | 72.48 | 71.61 | 71.91 | 71.91 | 2,177,700 |
30 Nov 2022 | 70.57 | 72.44 | 69.90 | 71.93 | 71.93 | 5,708,900 |
29 Nov 2022 | 70.46 | 71.30 | 70.46 | 70.88 | 70.88 | 3,089,100 |
28 Nov 2022 | 71.89 | 72.31 | 70.80 | 70.99 | 70.99 | 2,792,600 |
25 Nov 2022 | 72.19 | 72.70 | 72.10 | 72.50 | 72.50 | 1,048,100 |
23 Nov 2022 | 71.74 | 72.54 | 71.57 | 72.00 | 72.00 | 1,882,600 |
22 Nov 2022 | 71.71 | 72.43 | 71.03 | 71.99 | 71.99 | 3,042,100 |
21 Nov 2022 | 70.91 | 71.49 | 70.62 | 71.37 | 71.37 | 2,484,400 |
18 Nov 2022 | 71.41 | 71.93 | 70.55 | 70.94 | 70.94 | 3,031,500 |
17 Nov 2022 | 70.01 | 70.69 | 69.80 | 70.59 | 70.59 | 1,875,100 |
16 Nov 2022 | 70.68 | 71.37 | 70.47 | 70.81 | 70.81 | 2,649,600 |
15 Nov 2022 | 69.12 | 70.76 | 69.12 | 70.23 | 70.23 | 3,743,500 |
15 Nov 2022 | 0.4 Dividend | |||||
14 Nov 2022 | 70.16 | 70.79 | 68.69 | 68.71 | 68.31 | 4,359,500 |
11 Nov 2022 | 70.25 | 70.71 | 69.30 | 70.30 | 69.89 | 3,278,900 |
10 Nov 2022 | 69.00 | 70.10 | 68.29 | 69.97 | 69.56 | 3,500,400 |
09 Nov 2022 | 68.23 | 68.90 | 67.46 | 67.52 | 67.13 | 3,055,100 |
08 Nov 2022 | 67.52 | 68.48 | 66.90 | 67.98 | 67.58 | 2,100,400 |
07 Nov 2022 | 67.39 | 67.94 | 66.75 | 67.82 | 67.43 | 2,011,900 |
04 Nov 2022 | 66.89 | 67.92 | 66.31 | 67.18 | 66.79 | 2,906,400 |
03 Nov 2022 | 65.95 | 66.36 | 65.39 | 65.97 | 65.59 | 2,881,100 |
02 Nov 2022 | 66.56 | 68.12 | 66.23 | 66.69 | 66.30 | 3,970,400 |
01 Nov 2022 | 64.97 | 66.88 | 64.36 | 66.81 | 66.42 | 3,874,700 |
31 Oct 2022 | 64.62 | 65.31 | 64.20 | 65.11 | 64.73 | 5,193,600 |
28 Oct 2022 | 63.01 | 64.82 | 62.89 | 64.79 | 64.41 | 2,583,400 |
27 Oct 2022 | 62.40 | 63.32 | 62.36 | 62.70 | 62.33 | 2,345,800 |
26 Oct 2022 | 62.31 | 62.90 | 61.91 | 61.96 | 61.60 | 2,276,300 |
25 Oct 2022 | 61.41 | 62.14 | 61.27 | 61.95 | 61.59 | 2,461,900 |
24 Oct 2022 | 61.18 | 62.19 | 60.95 | 61.88 | 61.52 | 2,352,900 |
21 Oct 2022 | 59.33 | 61.06 | 59.18 | 60.97 | 60.62 | 2,486,000 |
20 Oct 2022 | 60.00 | 60.33 | 58.92 | 59.15 | 58.81 | 2,243,700 |
19 Oct 2022 | 59.95 | 60.50 | 59.46 | 60.14 | 59.79 | 1,765,300 |
18 Oct 2022 | 60.70 | 60.89 | 59.47 | 60.19 | 59.84 | 2,283,700 |
17 Oct 2022 | 60.04 | 60.45 | 59.27 | 59.63 | 59.28 | 2,361,500 |
14 Oct 2022 | 60.01 | 60.81 | 58.97 | 59.13 | 58.79 | 2,437,400 |
13 Oct 2022 | 56.60 | 59.85 | 56.26 | 59.69 | 59.34 | 2,639,200 |
12 Oct 2022 | 58.02 | 58.47 | 57.39 | 57.41 | 57.08 | 2,034,600 |
11 Oct 2022 | 57.80 | 58.99 | 57.69 | 58.10 | 57.76 | 2,595,700 |
10 Oct 2022 | 58.21 | 58.89 | 57.50 | 58.02 | 57.68 | 1,946,300 |
07 Oct 2022 | 58.80 | 58.98 | 57.31 | 57.69 | 57.35 | 2,404,300 |
06 Oct 2022 | 59.36 | 59.76 | 59.04 | 59.14 | 58.80 | 1,811,800 |
05 Oct 2022 | 59.32 | 60.02 | 59.20 | 59.67 | 59.32 | 1,659,400 |
04 Oct 2022 | 58.46 | 60.05 | 58.16 | 60.01 | 59.66 | 2,381,000 |
03 Oct 2022 | 56.88 | 58.05 | 56.12 | 57.86 | 57.52 | 2,319,600 |
30 Sept 2022 | 56.79 | 57.44 | 56.07 | 56.20 | 55.87 | 2,931,800 |
29 Sept 2022 | 56.84 | 57.10 | 56.04 | 56.58 | 56.25 | 2,435,600 |
28 Sept 2022 | 56.38 | 57.58 | 56.11 | 57.21 | 56.88 | 2,526,700 |
27 Sept 2022 | 57.32 | 57.50 | 56.03 | 56.57 | 56.24 | 2,277,200 |
26 Sept 2022 | 57.40 | 57.92 | 56.57 | 56.83 | 56.50 | 2,511,700 |
23 Sept 2022 | 58.11 | 58.35 | 57.07 | 57.79 | 57.45 | 2,711,100 |
22 Sept 2022 | 60.15 | 60.15 | 58.61 | 58.67 | 58.33 | 2,441,600 |
21 Sept 2022 | 61.00 | 61.20 | 59.79 | 59.79 | 59.44 | 2,754,100 |
20 Sept 2022 | 60.08 | 60.72 | 59.70 | 60.53 | 60.18 | 2,580,300 |
19 Sept 2022 | 58.95 | 60.38 | 58.77 | 60.37 | 60.02 | 1,803,800 |
16 Sept 2022 | 59.42 | 59.59 | 58.62 | 59.50 | 59.15 | 7,803,100 |
15 Sept 2022 | 60.23 | 60.39 | 59.49 | 59.56 | 59.21 | 3,436,300 |
14 Sept 2022 | 60.84 | 61.16 | 59.66 | 60.13 | 59.78 | 4,152,100 |
13 Sept 2022 | 61.63 | 61.90 | 60.64 | 60.79 | 60.44 | 3,448,200 |
12 Sept 2022 | 62.00 | 62.80 | 61.91 | 62.50 | 62.14 | 2,099,300 |
09 Sept 2022 | 62.00 | 62.30 | 61.75 | 61.88 | 61.52 | 2,154,300 |
08 Sept 2022 | 60.77 | 61.76 | 60.09 | 61.67 | 61.31 | 3,072,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |