Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 65.27 | 65.28 | 64.50 | 64.51 | 64.51 | 1,024,706 |
07 Feb 2023 | 63.26 | 64.40 | 63.19 | 64.29 | 64.29 | 4,650,200 |
06 Feb 2023 | 63.58 | 63.85 | 63.21 | 63.52 | 63.52 | 4,697,400 |
03 Feb 2023 | 63.65 | 64.09 | 63.20 | 63.44 | 63.44 | 4,831,500 |
02 Feb 2023 | 63.36 | 63.39 | 62.52 | 63.15 | 63.15 | 8,794,100 |
01 Feb 2023 | 64.44 | 64.47 | 62.82 | 63.56 | 63.56 | 9,538,000 |
31 Jan 2023 | 65.04 | 65.38 | 64.85 | 65.37 | 65.37 | 5,772,700 |
30 Jan 2023 | 66.38 | 66.42 | 65.72 | 65.84 | 65.84 | 5,170,200 |
27 Jan 2023 | 65.40 | 65.78 | 65.19 | 65.53 | 65.53 | 3,176,200 |
26 Jan 2023 | 66.85 | 66.85 | 65.64 | 65.99 | 65.99 | 5,458,400 |
25 Jan 2023 | 65.84 | 66.91 | 65.84 | 66.63 | 66.63 | 5,314,200 |
24 Jan 2023 | 66.15 | 66.37 | 65.52 | 66.28 | 66.28 | 10,867,200 |
23 Jan 2023 | 68.71 | 69.10 | 67.56 | 67.61 | 67.61 | 7,858,100 |
20 Jan 2023 | 69.51 | 69.63 | 68.58 | 69.15 | 69.15 | 9,747,700 |
19 Jan 2023 | 70.58 | 70.96 | 70.27 | 70.49 | 70.49 | 7,277,200 |
18 Jan 2023 | 71.70 | 71.94 | 70.83 | 70.89 | 70.89 | 6,561,600 |
17 Jan 2023 | 71.62 | 71.64 | 70.64 | 70.74 | 70.74 | 3,992,200 |
13 Jan 2023 | 70.97 | 71.53 | 70.76 | 71.08 | 71.08 | 4,036,800 |
12 Jan 2023 | 69.82 | 70.37 | 68.43 | 70.08 | 70.08 | 6,749,700 |
11 Jan 2023 | 71.36 | 71.46 | 70.44 | 70.45 | 70.45 | 5,861,400 |
10 Jan 2023 | 71.68 | 72.12 | 71.42 | 71.60 | 71.60 | 4,800,400 |
09 Jan 2023 | 71.05 | 71.66 | 70.72 | 70.90 | 70.90 | 6,586,400 |
06 Jan 2023 | 69.85 | 71.19 | 69.61 | 70.80 | 70.80 | 7,341,500 |
05 Jan 2023 | 69.16 | 70.30 | 68.89 | 69.81 | 69.81 | 5,020,200 |
04 Jan 2023 | 70.49 | 70.59 | 69.12 | 69.50 | 69.50 | 4,936,300 |
03 Jan 2023 | 68.65 | 69.43 | 68.60 | 69.33 | 69.33 | 3,473,900 |
30 Dec 2022 | 67.79 | 68.05 | 67.13 | 67.80 | 67.80 | 3,603,900 |
29 Dec 2022 | 68.16 | 68.47 | 68.03 | 68.10 | 68.10 | 2,579,000 |
28 Dec 2022 | 67.84 | 68.28 | 67.51 | 67.56 | 67.56 | 2,299,400 |
27 Dec 2022 | 68.50 | 68.55 | 67.72 | 67.93 | 67.93 | 2,089,000 |
23 Dec 2022 | 67.59 | 67.99 | 67.46 | 67.98 | 67.98 | 2,322,600 |
22 Dec 2022 | 67.87 | 68.09 | 67.44 | 68.08 | 68.08 | 2,492,800 |
21 Dec 2022 | 67.30 | 68.17 | 67.16 | 67.90 | 67.90 | 2,855,200 |
20 Dec 2022 | 67.37 | 67.80 | 67.14 | 67.72 | 67.72 | 2,486,500 |
19 Dec 2022 | 67.89 | 67.90 | 67.19 | 67.47 | 67.47 | 3,774,900 |
16 Dec 2022 | 67.96 | 68.26 | 67.66 | 67.94 | 67.94 | 6,391,300 |
15 Dec 2022 | 70.03 | 70.11 | 69.24 | 69.74 | 69.74 | 4,669,400 |
14 Dec 2022 | 70.11 | 70.84 | 69.68 | 70.44 | 70.44 | 4,356,500 |
13 Dec 2022 | 70.24 | 70.71 | 69.38 | 69.58 | 69.58 | 5,187,900 |
12 Dec 2022 | 69.52 | 69.69 | 69.17 | 69.28 | 69.28 | 4,146,700 |
09 Dec 2022 | 69.72 | 70.00 | 69.42 | 69.55 | 69.55 | 4,488,600 |
08 Dec 2022 | 68.94 | 69.47 | 68.83 | 69.17 | 69.17 | 2,915,600 |
07 Dec 2022 | 68.87 | 69.31 | 68.38 | 68.85 | 68.85 | 4,367,200 |
06 Dec 2022 | 68.09 | 69.17 | 67.81 | 68.56 | 68.56 | 7,135,100 |
05 Dec 2022 | 68.60 | 68.97 | 68.29 | 68.42 | 68.42 | 4,159,400 |
02 Dec 2022 | 68.18 | 68.72 | 68.04 | 68.47 | 68.47 | 3,559,400 |
01 Dec 2022 | 68.50 | 68.80 | 68.28 | 68.34 | 68.34 | 3,957,800 |
30 Nov 2022 | 67.34 | 67.99 | 66.39 | 67.97 | 67.97 | 5,638,700 |
29 Nov 2022 | 66.35 | 66.46 | 65.88 | 66.08 | 66.08 | 3,365,000 |
28 Nov 2022 | 66.25 | 66.90 | 66.16 | 66.21 | 66.21 | 2,892,100 |
25 Nov 2022 | 65.93 | 66.34 | 65.72 | 66.17 | 66.17 | 1,861,300 |
23 Nov 2022 | 66.27 | 66.43 | 65.79 | 66.12 | 66.12 | 3,323,200 |
22 Nov 2022 | 65.22 | 66.09 | 65.20 | 66.00 | 66.00 | 4,170,000 |
21 Nov 2022 | 65.51 | 65.74 | 65.13 | 65.43 | 65.43 | 4,205,300 |
18 Nov 2022 | 65.21 | 65.29 | 64.56 | 65.07 | 65.07 | 6,118,400 |
17 Nov 2022 | 63.39 | 64.20 | 63.25 | 64.06 | 64.06 | 6,089,600 |
16 Nov 2022 | 64.12 | 64.30 | 63.47 | 63.80 | 63.80 | 3,730,500 |
15 Nov 2022 | 64.58 | 64.81 | 63.05 | 63.95 | 63.95 | 7,666,300 |
14 Nov 2022 | 63.96 | 64.52 | 63.54 | 63.91 | 63.91 | 5,109,600 |
11 Nov 2022 | 63.77 | 63.94 | 61.94 | 62.77 | 62.77 | 8,524,100 |
10 Nov 2022 | 65.37 | 65.92 | 64.19 | 65.09 | 65.09 | 11,616,500 |
09 Nov 2022 | 61.31 | 61.89 | 60.96 | 61.05 | 61.05 | 5,569,900 |
08 Nov 2022 | 61.22 | 61.81 | 60.98 | 61.33 | 61.33 | 5,078,100 |
07 Nov 2022 | 61.06 | 61.36 | 60.80 | 61.10 | 61.10 | 5,171,400 |
04 Nov 2022 | 60.36 | 61.14 | 60.14 | 60.99 | 60.99 | 5,392,700 |
03 Nov 2022 | 58.92 | 60.09 | 58.86 | 59.93 | 59.93 | 4,552,300 |
02 Nov 2022 | 60.30 | 61.30 | 59.69 | 59.70 | 59.70 | 6,055,800 |
01 Nov 2022 | 59.90 | 60.02 | 58.96 | 59.85 | 59.85 | 5,388,900 |
31 Oct 2022 | 58.37 | 59.34 | 58.36 | 58.81 | 58.81 | 6,113,600 |
28 Oct 2022 | 58.40 | 58.85 | 58.00 | 58.71 | 58.71 | 5,177,600 |
27 Oct 2022 | 57.68 | 58.01 | 57.41 | 57.61 | 57.61 | 3,482,900 |
26 Oct 2022 | 57.51 | 58.33 | 57.42 | 57.96 | 57.96 | 7,632,200 |
25 Oct 2022 | 55.72 | 56.22 | 55.50 | 55.90 | 55.90 | 5,842,200 |
24 Oct 2022 | 55.06 | 55.68 | 55.00 | 55.18 | 55.18 | 4,494,500 |
21 Oct 2022 | 53.99 | 55.07 | 53.78 | 54.97 | 54.97 | 4,018,100 |
20 Oct 2022 | 53.67 | 54.78 | 53.52 | 54.35 | 54.35 | 5,798,800 |
19 Oct 2022 | 55.94 | 56.01 | 54.35 | 54.51 | 54.51 | 6,240,900 |
18 Oct 2022 | 56.56 | 56.59 | 55.63 | 55.97 | 55.97 | 4,477,800 |
17 Oct 2022 | 56.51 | 56.74 | 56.11 | 56.18 | 56.18 | 4,686,300 |
14 Oct 2022 | 56.21 | 56.50 | 54.82 | 54.97 | 54.97 | 7,466,400 |
13 Oct 2022 | 54.18 | 55.98 | 53.99 | 55.53 | 55.53 | 6,536,600 |
12 Oct 2022 | 54.93 | 55.45 | 54.71 | 55.07 | 55.07 | 6,166,500 |
11 Oct 2022 | 54.34 | 56.40 | 54.13 | 55.30 | 55.30 | 10,179,300 |
10 Oct 2022 | 54.88 | 54.98 | 54.17 | 54.21 | 54.21 | 6,221,500 |
07 Oct 2022 | 55.76 | 56.20 | 55.21 | 55.40 | 55.40 | 8,216,200 |
06 Oct 2022 | 55.34 | 55.64 | 54.70 | 54.91 | 54.91 | 8,915,600 |
05 Oct 2022 | 56.05 | 56.91 | 55.99 | 56.73 | 56.73 | 9,257,000 |
04 Oct 2022 | 56.34 | 57.12 | 56.12 | 57.04 | 57.04 | 7,414,600 |
03 Oct 2022 | 55.07 | 55.67 | 54.83 | 55.55 | 55.55 | 6,069,900 |
30 Sept 2022 | 55.21 | 55.72 | 54.76 | 54.84 | 54.84 | 7,543,000 |
29 Sept 2022 | 54.74 | 55.04 | 54.12 | 54.91 | 54.91 | 6,444,600 |
28 Sept 2022 | 53.26 | 54.94 | 53.24 | 54.69 | 54.69 | 7,835,200 |
27 Sept 2022 | 53.42 | 54.01 | 53.14 | 53.24 | 53.24 | 7,848,000 |
26 Sept 2022 | 53.75 | 54.01 | 52.65 | 53.02 | 53.02 | 9,937,500 |
23 Sept 2022 | 55.02 | 55.43 | 54.33 | 54.58 | 54.58 | 9,604,700 |
22 Sept 2022 | 56.16 | 56.55 | 55.79 | 56.31 | 56.31 | 7,551,500 |
21 Sept 2022 | 57.34 | 57.42 | 56.36 | 56.44 | 56.44 | 5,943,400 |
20 Sept 2022 | 57.32 | 57.64 | 56.88 | 57.40 | 57.40 | 4,260,600 |
19 Sept 2022 | 57.97 | 58.03 | 57.23 | 57.99 | 57.99 | 3,630,300 |
16 Sept 2022 | 58.50 | 58.76 | 57.58 | 58.05 | 58.05 | 7,017,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |