Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 63.44 | 63.53 | 61.52 | 62.75 | 62.75 | 2,215,500 |
02 Feb 2023 | 63.44 | 64.67 | 62.35 | 63.72 | 63.72 | 4,634,000 |
01 Feb 2023 | 62.74 | 63.93 | 62.71 | 63.72 | 63.72 | 2,488,600 |
31 Jan 2023 | 62.93 | 63.21 | 62.03 | 63.19 | 63.19 | 2,400,900 |
30 Jan 2023 | 62.29 | 63.20 | 62.25 | 62.67 | 62.67 | 2,407,000 |
27 Jan 2023 | 62.42 | 63.06 | 62.08 | 62.49 | 62.49 | 1,517,400 |
26 Jan 2023 | 61.93 | 62.45 | 61.79 | 62.44 | 62.44 | 1,359,000 |
25 Jan 2023 | 61.37 | 62.32 | 61.06 | 62.15 | 62.15 | 2,186,200 |
24 Jan 2023 | 61.98 | 62.42 | 60.95 | 61.79 | 61.79 | 1,103,300 |
23 Jan 2023 | 61.80 | 62.49 | 61.48 | 61.71 | 61.71 | 1,374,300 |
20 Jan 2023 | 61.13 | 62.05 | 60.35 | 62.01 | 62.01 | 1,600,000 |
19 Jan 2023 | 61.20 | 61.32 | 60.44 | 61.10 | 61.10 | 2,186,600 |
18 Jan 2023 | 63.63 | 63.67 | 61.16 | 61.31 | 61.31 | 1,941,400 |
17 Jan 2023 | 63.74 | 64.11 | 63.03 | 63.48 | 63.48 | 2,027,800 |
13 Jan 2023 | 63.96 | 64.30 | 63.49 | 63.92 | 63.92 | 1,248,500 |
12 Jan 2023 | 65.56 | 65.56 | 64.30 | 64.34 | 64.34 | 1,459,800 |
11 Jan 2023 | 64.96 | 65.47 | 64.83 | 65.39 | 65.39 | 1,498,800 |
10 Jan 2023 | 64.87 | 65.28 | 64.37 | 64.89 | 64.89 | 1,133,600 |
09 Jan 2023 | 64.33 | 65.72 | 64.22 | 64.99 | 64.99 | 1,903,300 |
06 Jan 2023 | 63.93 | 64.74 | 63.76 | 64.44 | 64.44 | 1,483,500 |
05 Jan 2023 | 64.12 | 64.42 | 63.09 | 63.28 | 63.28 | 1,624,400 |
04 Jan 2023 | 64.10 | 65.15 | 64.06 | 64.63 | 64.63 | 1,679,400 |
03 Jan 2023 | 63.50 | 63.90 | 62.44 | 63.73 | 63.73 | 1,574,400 |
30 Dec 2022 | 64.10 | 64.24 | 62.83 | 63.33 | 63.33 | 913,600 |
29 Dec 2022 | 63.73 | 64.57 | 63.58 | 64.18 | 64.18 | 796,900 |
28 Dec 2022 | 64.44 | 64.64 | 63.50 | 63.63 | 63.63 | 938,400 |
27 Dec 2022 | 63.72 | 64.44 | 63.59 | 64.31 | 64.31 | 1,240,700 |
23 Dec 2022 | 62.33 | 63.63 | 62.33 | 63.62 | 63.62 | 1,269,200 |
22 Dec 2022 | 62.42 | 62.74 | 61.30 | 62.57 | 62.57 | 1,288,700 |
21 Dec 2022 | 61.93 | 62.67 | 61.88 | 62.66 | 62.66 | 1,131,200 |
20 Dec 2022 | 61.51 | 62.08 | 61.09 | 61.78 | 61.78 | 1,260,600 |
19 Dec 2022 | 61.89 | 62.58 | 61.25 | 61.58 | 61.58 | 1,562,000 |
16 Dec 2022 | 62.48 | 62.81 | 61.23 | 61.91 | 61.91 | 2,894,600 |
15 Dec 2022 | 63.49 | 63.60 | 62.66 | 63.16 | 63.16 | 3,223,900 |
14 Dec 2022 | 64.34 | 64.97 | 63.31 | 63.76 | 63.76 | 1,998,600 |
13 Dec 2022 | 64.71 | 65.38 | 63.42 | 64.16 | 64.16 | 2,482,300 |
12 Dec 2022 | 63.10 | 63.93 | 62.33 | 63.90 | 63.90 | 2,248,700 |
09 Dec 2022 | 61.70 | 62.57 | 61.66 | 62.22 | 62.22 | 2,243,300 |
08 Dec 2022 | 61.01 | 62.33 | 60.67 | 62.00 | 62.00 | 2,217,100 |
07 Dec 2022 | 61.00 | 61.64 | 60.69 | 61.13 | 61.13 | 2,501,900 |
06 Dec 2022 | 59.94 | 61.08 | 59.83 | 61.04 | 61.04 | 1,898,800 |
05 Dec 2022 | 60.03 | 60.30 | 59.72 | 59.93 | 59.93 | 1,427,600 |
02 Dec 2022 | 60.84 | 61.33 | 60.20 | 60.52 | 60.52 | 1,757,100 |
01 Dec 2022 | 61.59 | 62.48 | 61.31 | 61.41 | 61.41 | 2,090,800 |
30 Nov 2022 | 60.00 | 61.21 | 59.70 | 61.07 | 61.07 | 3,204,500 |
29 Nov 2022 | 60.50 | 60.52 | 59.64 | 60.20 | 60.20 | 1,623,400 |
28 Nov 2022 | 60.87 | 61.27 | 60.30 | 60.80 | 60.80 | 1,788,900 |
25 Nov 2022 | 61.11 | 61.43 | 61.03 | 61.26 | 61.26 | 658,900 |
23 Nov 2022 | 60.19 | 60.89 | 60.12 | 60.83 | 60.83 | 1,443,300 |
22 Nov 2022 | 60.29 | 60.66 | 59.70 | 60.22 | 60.22 | 2,039,000 |
21 Nov 2022 | 60.25 | 60.63 | 59.33 | 60.11 | 60.11 | 3,246,900 |
18 Nov 2022 | 59.17 | 60.46 | 58.92 | 60.00 | 60.00 | 3,608,100 |
17 Nov 2022 | 58.84 | 59.04 | 58.01 | 58.55 | 58.55 | 3,541,300 |
16 Nov 2022 | 58.63 | 59.76 | 58.59 | 59.43 | 59.43 | 2,178,100 |
15 Nov 2022 | 58.34 | 58.84 | 57.64 | 58.44 | 58.44 | 1,397,700 |
14 Nov 2022 | 58.58 | 58.65 | 57.82 | 57.83 | 57.83 | 1,438,500 |
11 Nov 2022 | 58.98 | 59.19 | 57.75 | 58.42 | 58.42 | 1,442,000 |
10 Nov 2022 | 57.75 | 59.37 | 56.86 | 59.20 | 59.20 | 2,276,200 |
09 Nov 2022 | 56.80 | 56.92 | 56.15 | 56.22 | 56.22 | 1,712,100 |
08 Nov 2022 | 57.00 | 57.40 | 56.58 | 56.92 | 56.92 | 2,132,500 |
07 Nov 2022 | 57.02 | 57.19 | 55.55 | 56.62 | 56.62 | 1,979,800 |
04 Nov 2022 | 57.08 | 57.72 | 56.33 | 57.03 | 57.03 | 2,782,500 |
03 Nov 2022 | 56.08 | 57.33 | 55.43 | 56.90 | 56.90 | 2,068,600 |
03 Nov 2022 | 0.46 Dividend | |||||
02 Nov 2022 | 57.23 | 58.54 | 57.04 | 57.04 | 56.58 | 3,050,300 |
01 Nov 2022 | 57.26 | 57.57 | 56.62 | 57.31 | 56.85 | 2,200,900 |
31 Oct 2022 | 57.91 | 57.91 | 56.86 | 57.05 | 56.59 | 3,529,400 |
28 Oct 2022 | 56.65 | 58.08 | 56.35 | 57.92 | 57.45 | 2,169,900 |
27 Oct 2022 | 56.17 | 57.57 | 56.02 | 56.60 | 56.14 | 3,205,800 |
26 Oct 2022 | 56.08 | 56.42 | 55.66 | 55.90 | 55.45 | 3,096,400 |
25 Oct 2022 | 54.80 | 55.91 | 54.75 | 55.75 | 55.30 | 2,161,000 |
24 Oct 2022 | 54.85 | 55.43 | 53.99 | 54.62 | 54.18 | 4,240,500 |
21 Oct 2022 | 54.15 | 54.93 | 53.47 | 54.43 | 53.99 | 2,418,200 |
20 Oct 2022 | 55.56 | 55.56 | 53.74 | 53.97 | 53.53 | 2,680,500 |
19 Oct 2022 | 55.84 | 56.23 | 55.08 | 55.63 | 55.18 | 1,516,600 |
18 Oct 2022 | 56.19 | 56.77 | 56.01 | 56.56 | 56.10 | 1,697,400 |
17 Oct 2022 | 54.86 | 55.98 | 54.86 | 55.36 | 54.91 | 1,854,500 |
14 Oct 2022 | 55.07 | 55.38 | 53.85 | 54.07 | 53.63 | 2,227,200 |
13 Oct 2022 | 52.74 | 54.92 | 52.41 | 54.52 | 54.08 | 2,200,700 |
12 Oct 2022 | 55.39 | 55.39 | 53.31 | 53.36 | 52.93 | 1,974,100 |
11 Oct 2022 | 55.14 | 55.97 | 54.89 | 55.42 | 54.97 | 1,938,600 |
10 Oct 2022 | 55.38 | 56.28 | 55.33 | 55.44 | 54.99 | 2,111,700 |
07 Oct 2022 | 56.60 | 56.67 | 55.04 | 55.29 | 54.84 | 2,659,600 |
06 Oct 2022 | 58.67 | 58.67 | 56.51 | 56.59 | 56.13 | 3,128,900 |
05 Oct 2022 | 59.90 | 59.90 | 58.30 | 58.53 | 58.06 | 2,114,300 |
04 Oct 2022 | 59.98 | 60.89 | 59.61 | 60.58 | 60.09 | 1,728,600 |
03 Oct 2022 | 59.37 | 60.46 | 58.53 | 59.85 | 59.37 | 2,042,300 |
30 Sept 2022 | 60.17 | 60.34 | 58.04 | 58.24 | 57.77 | 3,710,200 |
29 Sept 2022 | 62.10 | 62.27 | 59.61 | 59.73 | 59.25 | 1,745,700 |
28 Sept 2022 | 62.56 | 62.78 | 61.40 | 62.41 | 61.91 | 2,537,300 |
27 Sept 2022 | 64.00 | 64.00 | 61.54 | 61.75 | 61.25 | 2,166,100 |
26 Sept 2022 | 65.08 | 65.18 | 63.10 | 63.52 | 63.01 | 1,833,800 |
23 Sept 2022 | 65.32 | 65.58 | 64.40 | 65.26 | 64.73 | 1,184,300 |
22 Sept 2022 | 65.54 | 66.21 | 65.16 | 65.78 | 65.25 | 1,417,500 |
21 Sept 2022 | 67.13 | 67.79 | 65.90 | 65.90 | 65.37 | 1,442,600 |
20 Sept 2022 | 66.78 | 67.00 | 65.89 | 66.75 | 66.21 | 1,890,600 |
19 Sept 2022 | 66.64 | 67.26 | 66.34 | 67.20 | 66.66 | 966,600 |
16 Sept 2022 | 66.57 | 67.19 | 66.47 | 66.84 | 66.30 | 2,777,900 |
15 Sept 2022 | 68.36 | 68.36 | 66.62 | 66.64 | 66.10 | 1,822,800 |
14 Sept 2022 | 67.87 | 68.91 | 67.87 | 68.69 | 68.14 | 1,492,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |