Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 35.21 | 35.56 | 35.18 | 35.42 | 35.42 | 7,214,925 |
27 Jan 2023 | 35.44 | 35.78 | 35.27 | 35.45 | 35.45 | 29,953,000 |
26 Jan 2023 | 35.05 | 35.35 | 34.79 | 35.34 | 35.34 | 30,035,500 |
25 Jan 2023 | 34.30 | 34.96 | 34.25 | 34.87 | 34.87 | 28,859,700 |
24 Jan 2023 | 34.22 | 34.79 | 33.95 | 34.57 | 34.57 | 26,716,700 |
23 Jan 2023 | 33.81 | 34.51 | 33.75 | 34.32 | 34.32 | 33,683,300 |
20 Jan 2023 | 33.30 | 33.89 | 33.09 | 33.85 | 33.85 | 44,979,000 |
19 Jan 2023 | 33.28 | 33.55 | 32.89 | 33.23 | 33.23 | 42,707,100 |
18 Jan 2023 | 34.33 | 34.34 | 33.51 | 33.72 | 33.72 | 54,517,800 |
17 Jan 2023 | 34.69 | 34.83 | 34.15 | 34.52 | 34.52 | 56,458,400 |
13 Jan 2023 | 34.20 | 35.39 | 33.09 | 35.23 | 35.23 | 89,631,800 |
12 Jan 2023 | 34.60 | 34.87 | 34.36 | 34.47 | 34.47 | 44,230,400 |
11 Jan 2023 | 34.12 | 34.44 | 34.00 | 34.38 | 34.38 | 36,783,700 |
10 Jan 2023 | 33.74 | 34.27 | 33.64 | 34.12 | 34.12 | 35,096,000 |
09 Jan 2023 | 34.75 | 34.76 | 33.71 | 33.89 | 33.89 | 43,818,800 |
06 Jan 2023 | 34.09 | 34.58 | 33.54 | 34.41 | 34.41 | 34,028,800 |
05 Jan 2023 | 33.92 | 34.14 | 33.58 | 34.07 | 34.07 | 34,177,000 |
04 Jan 2023 | 33.90 | 34.82 | 33.83 | 34.14 | 34.14 | 41,998,500 |
03 Jan 2023 | 33.23 | 34.09 | 33.21 | 33.51 | 33.51 | 35,221,500 |
30 Dec 2022 | 33.10 | 33.30 | 32.86 | 33.12 | 33.12 | 28,191,300 |
29 Dec 2022 | 32.89 | 33.16 | 32.75 | 33.14 | 33.14 | 22,252,900 |
28 Dec 2022 | 32.57 | 32.97 | 32.53 | 32.77 | 32.77 | 30,541,000 |
27 Dec 2022 | 32.50 | 32.67 | 32.28 | 32.53 | 32.53 | 22,776,100 |
23 Dec 2022 | 32.40 | 32.58 | 32.19 | 32.47 | 32.47 | 21,378,600 |
22 Dec 2022 | 32.52 | 32.58 | 31.87 | 32.39 | 32.39 | 30,234,400 |
21 Dec 2022 | 32.52 | 32.87 | 32.41 | 32.68 | 32.68 | 32,544,000 |
20 Dec 2022 | 32.40 | 32.58 | 32.14 | 32.19 | 32.19 | 35,561,100 |
19 Dec 2022 | 31.76 | 32.23 | 31.73 | 32.06 | 32.06 | 38,374,100 |
16 Dec 2022 | 31.62 | 31.93 | 31.35 | 31.70 | 31.70 | 61,795,200 |
15 Dec 2022 | 31.75 | 31.99 | 31.49 | 31.77 | 31.77 | 49,027,600 |
14 Dec 2022 | 32.80 | 33.00 | 32.16 | 32.28 | 32.28 | 48,819,500 |
13 Dec 2022 | 33.55 | 33.67 | 32.57 | 32.75 | 32.75 | 54,804,800 |
12 Dec 2022 | 32.31 | 32.78 | 32.06 | 32.73 | 32.73 | 41,060,500 |
09 Dec 2022 | 32.11 | 32.60 | 32.08 | 32.38 | 32.38 | 36,985,500 |
08 Dec 2022 | 32.97 | 32.99 | 32.18 | 32.44 | 32.44 | 45,491,100 |
07 Dec 2022 | 32.59 | 32.92 | 32.35 | 32.74 | 32.74 | 49,234,100 |
06 Dec 2022 | 34.57 | 34.68 | 32.41 | 33.00 | 33.00 | 84,085,700 |
05 Dec 2022 | 35.81 | 35.89 | 34.14 | 34.47 | 34.47 | 71,386,600 |
02 Dec 2022 | 36.06 | 36.29 | 35.81 | 36.08 | 36.08 | 42,295,300 |
01 Dec 2022 | 37.50 | 37.69 | 36.40 | 36.55 | 36.55 | 46,213,200 |
01 Dec 2022 | 0.22 Dividend | |||||
30 Nov 2022 | 36.90 | 37.85 | 36.20 | 37.85 | 37.63 | 51,747,900 |
29 Nov 2022 | 36.98 | 37.15 | 36.72 | 37.00 | 36.78 | 27,048,800 |
28 Nov 2022 | 37.40 | 37.66 | 36.83 | 36.86 | 36.65 | 35,428,300 |
25 Nov 2022 | 37.72 | 37.87 | 37.56 | 37.70 | 37.48 | 16,118,500 |
23 Nov 2022 | 37.49 | 37.66 | 37.37 | 37.61 | 37.39 | 18,934,700 |
22 Nov 2022 | 37.59 | 37.80 | 37.43 | 37.49 | 37.27 | 23,499,300 |
21 Nov 2022 | 37.09 | 37.52 | 37.06 | 37.31 | 37.09 | 27,935,700 |
18 Nov 2022 | 37.79 | 37.85 | 36.92 | 37.19 | 36.97 | 32,041,800 |
17 Nov 2022 | 36.88 | 37.20 | 36.56 | 37.17 | 36.95 | 23,689,700 |
16 Nov 2022 | 37.61 | 37.74 | 37.20 | 37.36 | 37.14 | 23,813,000 |
15 Nov 2022 | 38.19 | 38.30 | 37.30 | 37.70 | 37.48 | 46,082,800 |
14 Nov 2022 | 38.09 | 38.26 | 37.75 | 37.76 | 37.54 | 35,541,400 |
11 Nov 2022 | 38.19 | 38.60 | 37.97 | 38.41 | 38.19 | 35,688,700 |
10 Nov 2022 | 37.30 | 38.22 | 37.14 | 38.13 | 37.91 | 45,702,800 |
09 Nov 2022 | 36.88 | 36.96 | 36.39 | 36.52 | 36.31 | 30,164,400 |
08 Nov 2022 | 37.09 | 37.42 | 36.75 | 37.11 | 36.89 | 32,664,300 |
07 Nov 2022 | 37.01 | 37.34 | 36.73 | 37.01 | 36.79 | 37,533,700 |
04 Nov 2022 | 36.50 | 37.00 | 36.22 | 36.79 | 36.58 | 39,369,400 |
03 Nov 2022 | 35.70 | 36.14 | 35.41 | 35.89 | 35.68 | 30,046,500 |
02 Nov 2022 | 36.07 | 37.28 | 35.95 | 36.09 | 35.88 | 57,380,600 |
01 Nov 2022 | 36.44 | 36.76 | 36.11 | 36.20 | 35.99 | 29,913,200 |
31 Oct 2022 | 36.00 | 36.33 | 35.81 | 36.04 | 35.83 | 32,565,500 |
28 Oct 2022 | 36.04 | 36.30 | 35.64 | 36.18 | 35.97 | 31,659,100 |
27 Oct 2022 | 36.15 | 36.37 | 35.77 | 35.87 | 35.66 | 35,261,900 |
26 Oct 2022 | 35.42 | 36.09 | 35.35 | 35.70 | 35.49 | 41,104,600 |
25 Oct 2022 | 34.74 | 35.58 | 34.53 | 35.39 | 35.18 | 37,132,300 |
24 Oct 2022 | 35.11 | 35.26 | 34.71 | 35.07 | 34.87 | 33,765,600 |
21 Oct 2022 | 33.56 | 35.04 | 33.56 | 34.95 | 34.75 | 54,870,300 |
20 Oct 2022 | 33.98 | 34.63 | 33.59 | 33.70 | 33.50 | 39,549,100 |
19 Oct 2022 | 34.58 | 34.83 | 33.77 | 33.92 | 33.72 | 43,139,900 |
18 Oct 2022 | 34.98 | 35.36 | 34.28 | 34.88 | 34.68 | 81,937,900 |
17 Oct 2022 | 33.36 | 33.87 | 32.87 | 33.62 | 33.42 | 88,896,800 |
14 Oct 2022 | 31.81 | 32.63 | 31.57 | 31.70 | 31.52 | 58,108,500 |
13 Oct 2022 | 29.41 | 31.77 | 29.31 | 31.69 | 31.51 | 67,671,000 |
12 Oct 2022 | 29.64 | 30.31 | 29.48 | 29.86 | 29.69 | 36,137,900 |
11 Oct 2022 | 30.37 | 30.47 | 29.57 | 29.77 | 29.60 | 58,124,000 |
10 Oct 2022 | 30.90 | 31.05 | 30.35 | 30.66 | 30.48 | 37,669,100 |
07 Oct 2022 | 31.17 | 31.24 | 30.53 | 30.75 | 30.57 | 52,304,600 |
06 Oct 2022 | 31.60 | 31.88 | 31.36 | 31.46 | 31.28 | 40,891,900 |
05 Oct 2022 | 31.54 | 32.03 | 31.45 | 31.92 | 31.73 | 35,791,100 |
04 Oct 2022 | 31.72 | 32.52 | 31.66 | 32.38 | 32.19 | 39,758,700 |
03 Oct 2022 | 30.59 | 31.28 | 30.20 | 31.09 | 30.91 | 34,591,700 |
30 Sept 2022 | 30.76 | 31.19 | 30.17 | 30.20 | 30.02 | 42,294,100 |
29 Sept 2022 | 30.69 | 30.90 | 30.21 | 30.66 | 30.48 | 35,220,900 |
28 Sept 2022 | 30.53 | 31.31 | 30.39 | 31.07 | 30.89 | 38,372,900 |
27 Sept 2022 | 31.27 | 31.37 | 30.30 | 30.57 | 30.39 | 43,396,600 |
26 Sept 2022 | 31.32 | 31.82 | 30.68 | 31.03 | 30.85 | 40,360,200 |
23 Sept 2022 | 31.93 | 32.09 | 31.21 | 31.73 | 31.55 | 55,316,100 |
22 Sept 2022 | 33.31 | 33.42 | 32.39 | 32.50 | 32.31 | 47,527,500 |
21 Sept 2022 | 34.31 | 34.40 | 33.12 | 33.15 | 32.96 | 51,667,800 |
20 Sept 2022 | 34.50 | 34.78 | 33.88 | 34.17 | 33.97 | 33,591,100 |
19 Sept 2022 | 33.72 | 34.87 | 33.63 | 34.69 | 34.49 | 29,782,000 |
16 Sept 2022 | 34.19 | 34.23 | 33.66 | 34.12 | 33.92 | 54,281,800 |
15 Sept 2022 | 33.79 | 34.90 | 33.70 | 34.51 | 34.31 | 44,863,300 |
14 Sept 2022 | 34.20 | 34.42 | 33.54 | 33.87 | 33.67 | 32,004,400 |
13 Sept 2022 | 34.58 | 34.72 | 33.81 | 34.00 | 33.80 | 40,959,600 |
12 Sept 2022 | 35.20 | 35.63 | 35.03 | 35.27 | 35.06 | 30,534,000 |
09 Sept 2022 | 34.98 | 35.25 | 34.84 | 34.94 | 34.74 | 37,295,100 |
08 Sept 2022 | 33.46 | 34.73 | 33.27 | 34.65 | 34.45 | 44,361,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |