Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 66.16 | 66.53 | 65.50 | 66.04 | 66.04 | 420,017 |
31 Jan 2023 | 65.58 | 66.59 | 65.13 | 66.56 | 66.56 | 710,800 |
30 Jan 2023 | 65.34 | 66.09 | 65.10 | 65.19 | 65.19 | 339,300 |
27 Jan 2023 | 65.40 | 65.72 | 65.07 | 65.42 | 65.42 | 255,000 |
26 Jan 2023 | 65.65 | 66.19 | 64.99 | 65.40 | 65.40 | 291,800 |
25 Jan 2023 | 65.73 | 66.15 | 65.30 | 65.68 | 65.68 | 347,300 |
24 Jan 2023 | 65.74 | 66.21 | 65.13 | 66.02 | 66.02 | 456,500 |
23 Jan 2023 | 65.62 | 66.29 | 65.44 | 65.83 | 65.83 | 516,100 |
20 Jan 2023 | 66.19 | 66.44 | 65.19 | 65.57 | 65.57 | 552,500 |
19 Jan 2023 | 66.50 | 67.49 | 65.44 | 65.90 | 65.90 | 671,300 |
18 Jan 2023 | 68.66 | 68.66 | 66.44 | 66.51 | 66.51 | 487,700 |
17 Jan 2023 | 70.06 | 70.20 | 69.00 | 69.05 | 69.05 | 613,000 |
13 Jan 2023 | 68.94 | 70.20 | 68.07 | 70.06 | 70.06 | 244,000 |
12 Jan 2023 | 69.24 | 69.94 | 68.75 | 69.51 | 69.51 | 278,400 |
11 Jan 2023 | 68.51 | 69.18 | 68.42 | 69.01 | 69.01 | 359,400 |
10 Jan 2023 | 68.17 | 68.60 | 67.67 | 68.51 | 68.51 | 219,900 |
09 Jan 2023 | 69.88 | 69.88 | 68.24 | 68.36 | 68.36 | 312,400 |
06 Jan 2023 | 67.89 | 69.81 | 67.89 | 69.50 | 69.50 | 259,100 |
05 Jan 2023 | 67.43 | 67.87 | 66.89 | 67.66 | 67.66 | 282,700 |
04 Jan 2023 | 68.14 | 68.60 | 67.50 | 67.84 | 67.84 | 344,200 |
03 Jan 2023 | 68.13 | 68.41 | 67.23 | 67.61 | 67.61 | 316,800 |
30 Dec 2022 | 68.29 | 68.54 | 67.63 | 68.07 | 68.07 | 240,300 |
29 Dec 2022 | 67.22 | 68.49 | 66.82 | 68.39 | 68.39 | 316,500 |
28 Dec 2022 | 67.09 | 67.58 | 66.76 | 67.15 | 67.15 | 273,900 |
27 Dec 2022 | 67.18 | 67.18 | 66.45 | 66.88 | 66.88 | 189,800 |
23 Dec 2022 | 66.35 | 67.16 | 66.00 | 66.80 | 66.80 | 226,400 |
22 Dec 2022 | 65.80 | 66.31 | 65.11 | 66.25 | 66.25 | 381,700 |
21 Dec 2022 | 65.42 | 66.41 | 65.42 | 66.06 | 66.06 | 464,000 |
20 Dec 2022 | 64.15 | 65.22 | 64.13 | 64.93 | 64.93 | 308,300 |
19 Dec 2022 | 64.82 | 65.41 | 64.30 | 64.56 | 64.56 | 455,600 |
16 Dec 2022 | 65.14 | 65.58 | 64.27 | 64.70 | 64.70 | 1,498,900 |
15 Dec 2022 | 65.57 | 65.85 | 64.91 | 65.23 | 65.23 | 406,000 |
14 Dec 2022 | 67.04 | 67.17 | 65.75 | 66.12 | 66.12 | 407,300 |
13 Dec 2022 | 67.95 | 68.54 | 66.40 | 66.84 | 66.84 | 466,800 |
12 Dec 2022 | 66.85 | 67.75 | 66.60 | 67.15 | 67.15 | 281,400 |
09 Dec 2022 | 67.36 | 67.77 | 66.81 | 66.86 | 66.86 | 241,300 |
08 Dec 2022 | 67.22 | 67.72 | 66.99 | 67.41 | 67.41 | 244,100 |
07 Dec 2022 | 67.55 | 67.90 | 66.83 | 67.08 | 67.08 | 262,800 |
06 Dec 2022 | 68.48 | 68.83 | 67.54 | 67.79 | 67.79 | 369,600 |
05 Dec 2022 | 70.23 | 70.23 | 67.91 | 68.43 | 68.43 | 289,900 |
02 Dec 2022 | 70.05 | 70.96 | 70.05 | 70.64 | 70.64 | 292,300 |
01 Dec 2022 | 71.87 | 72.60 | 70.31 | 70.80 | 70.80 | 380,900 |
01 Dec 2022 | 0.265 Dividend | |||||
30 Nov 2022 | 73.19 | 75.21 | 72.02 | 74.92 | 74.65 | 522,500 |
29 Nov 2022 | 73.05 | 73.74 | 72.83 | 73.35 | 73.09 | 206,700 |
28 Nov 2022 | 74.32 | 74.77 | 72.88 | 73.19 | 72.93 | 301,000 |
25 Nov 2022 | 74.47 | 75.06 | 73.19 | 74.94 | 74.67 | 143,700 |
23 Nov 2022 | 74.40 | 74.98 | 73.94 | 74.17 | 73.91 | 212,700 |
22 Nov 2022 | 74.00 | 74.72 | 73.89 | 74.59 | 74.33 | 235,800 |
21 Nov 2022 | 73.07 | 73.90 | 73.07 | 73.88 | 73.62 | 249,900 |
18 Nov 2022 | 72.65 | 73.17 | 72.02 | 73.07 | 72.81 | 282,600 |
17 Nov 2022 | 71.38 | 71.65 | 70.61 | 71.51 | 71.26 | 305,800 |
16 Nov 2022 | 72.80 | 73.09 | 71.85 | 71.99 | 71.74 | 243,500 |
15 Nov 2022 | 73.33 | 74.00 | 72.23 | 72.50 | 72.24 | 309,000 |
14 Nov 2022 | 71.88 | 73.40 | 71.49 | 72.72 | 72.46 | 349,900 |
11 Nov 2022 | 72.77 | 73.44 | 71.58 | 71.95 | 71.70 | 336,100 |
10 Nov 2022 | 72.14 | 72.95 | 71.29 | 72.87 | 72.61 | 435,000 |
09 Nov 2022 | 70.80 | 71.45 | 70.66 | 70.82 | 70.57 | 300,500 |
08 Nov 2022 | 70.99 | 71.79 | 70.59 | 71.40 | 71.15 | 247,700 |
07 Nov 2022 | 70.67 | 71.11 | 70.21 | 70.86 | 70.61 | 253,500 |
04 Nov 2022 | 70.05 | 70.69 | 69.73 | 70.37 | 70.12 | 301,600 |
03 Nov 2022 | 69.89 | 70.04 | 68.93 | 69.43 | 69.18 | 340,900 |
02 Nov 2022 | 71.07 | 71.68 | 69.85 | 70.21 | 69.96 | 323,700 |
01 Nov 2022 | 71.04 | 71.28 | 70.52 | 71.09 | 70.84 | 313,900 |
31 Oct 2022 | 70.03 | 70.93 | 70.01 | 70.84 | 70.59 | 802,900 |
28 Oct 2022 | 69.39 | 70.79 | 69.11 | 70.76 | 70.51 | 380,700 |
27 Oct 2022 | 69.03 | 69.34 | 68.66 | 68.81 | 68.57 | 333,800 |
26 Oct 2022 | 69.02 | 69.39 | 68.21 | 68.80 | 68.56 | 367,800 |
25 Oct 2022 | 68.83 | 69.07 | 68.33 | 68.77 | 68.53 | 356,800 |
24 Oct 2022 | 69.24 | 69.79 | 68.19 | 68.35 | 68.11 | 379,500 |
21 Oct 2022 | 68.04 | 69.03 | 67.42 | 68.71 | 68.47 | 259,900 |
20 Oct 2022 | 69.61 | 69.84 | 67.31 | 67.86 | 67.62 | 330,200 |
19 Oct 2022 | 69.61 | 70.86 | 69.00 | 69.64 | 69.39 | 355,100 |
18 Oct 2022 | 71.22 | 72.74 | 70.04 | 70.55 | 70.30 | 530,600 |
17 Oct 2022 | 71.66 | 72.82 | 71.18 | 72.60 | 72.34 | 392,300 |
14 Oct 2022 | 71.78 | 72.13 | 70.53 | 70.81 | 70.56 | 391,900 |
13 Oct 2022 | 67.88 | 71.35 | 67.30 | 71.20 | 70.95 | 309,800 |
12 Oct 2022 | 69.01 | 69.34 | 68.40 | 68.47 | 68.23 | 293,300 |
11 Oct 2022 | 68.99 | 69.77 | 68.45 | 69.04 | 68.80 | 463,200 |
10 Oct 2022 | 69.33 | 69.88 | 68.94 | 69.34 | 69.09 | 176,300 |
07 Oct 2022 | 70.19 | 70.19 | 68.85 | 69.18 | 68.94 | 268,800 |
06 Oct 2022 | 70.37 | 71.04 | 70.11 | 70.44 | 70.19 | 260,400 |
05 Oct 2022 | 70.10 | 71.11 | 69.98 | 70.82 | 70.57 | 496,900 |
04 Oct 2022 | 68.49 | 71.05 | 68.31 | 71.05 | 70.80 | 602,800 |
03 Oct 2022 | 66.62 | 67.95 | 66.33 | 67.85 | 67.61 | 392,100 |
30 Sept 2022 | 66.86 | 67.62 | 66.03 | 66.16 | 65.93 | 519,600 |
29 Sept 2022 | 66.54 | 67.01 | 66.25 | 66.67 | 66.43 | 299,100 |
28 Sept 2022 | 66.70 | 67.81 | 66.46 | 67.22 | 66.98 | 363,600 |
27 Sept 2022 | 68.35 | 68.56 | 66.34 | 66.69 | 66.45 | 354,500 |
26 Sept 2022 | 67.85 | 68.78 | 67.71 | 68.06 | 67.82 | 359,900 |
23 Sept 2022 | 68.20 | 68.52 | 67.65 | 68.47 | 68.23 | 346,800 |
22 Sept 2022 | 70.41 | 70.42 | 68.40 | 68.71 | 68.47 | 338,400 |
21 Sept 2022 | 71.02 | 71.78 | 70.07 | 70.07 | 69.82 | 309,600 |
20 Sept 2022 | 70.36 | 71.06 | 70.06 | 70.87 | 70.62 | 367,900 |
19 Sept 2022 | 69.06 | 70.73 | 69.06 | 70.50 | 70.25 | 324,200 |
16 Sept 2022 | 69.65 | 70.04 | 68.93 | 69.49 | 69.24 | 1,063,700 |
15 Sept 2022 | 70.24 | 70.79 | 69.86 | 69.89 | 69.64 | 399,200 |
14 Sept 2022 | 69.63 | 70.41 | 69.41 | 70.30 | 70.05 | 403,800 |
13 Sept 2022 | 70.23 | 70.33 | 69.14 | 69.50 | 69.25 | 330,300 |
12 Sept 2022 | 70.76 | 71.48 | 70.52 | 70.97 | 70.72 | 285,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |