Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 54.47 | 55.06 | 54.22 | 54.56 | 54.56 | 468,200 |
24 Mar 2023 | 52.56 | 54.03 | 51.90 | 53.71 | 53.71 | 783,700 |
23 Mar 2023 | 53.73 | 54.17 | 53.01 | 53.27 | 53.27 | 581,700 |
22 Mar 2023 | 54.72 | 55.21 | 53.66 | 53.69 | 53.69 | 524,400 |
21 Mar 2023 | 54.82 | 55.23 | 54.51 | 54.82 | 54.82 | 637,700 |
20 Mar 2023 | 52.12 | 54.11 | 52.12 | 53.84 | 53.84 | 778,700 |
17 Mar 2023 | 54.17 | 54.17 | 51.21 | 51.39 | 51.39 | 2,026,300 |
16 Mar 2023 | 54.57 | 55.75 | 54.18 | 54.41 | 54.41 | 1,040,900 |
15 Mar 2023 | 52.69 | 55.10 | 52.62 | 55.02 | 55.02 | 1,687,300 |
14 Mar 2023 | 54.37 | 54.64 | 53.59 | 54.04 | 54.04 | 1,341,500 |
13 Mar 2023 | 51.81 | 53.59 | 50.88 | 53.03 | 53.03 | 1,549,600 |
10 Mar 2023 | 53.47 | 54.06 | 52.80 | 52.99 | 52.99 | 1,327,900 |
09 Mar 2023 | 54.06 | 54.17 | 53.61 | 53.79 | 53.79 | 707,700 |
08 Mar 2023 | 53.43 | 54.55 | 53.18 | 54.14 | 54.14 | 666,500 |
07 Mar 2023 | 53.55 | 53.82 | 53.17 | 53.29 | 53.29 | 448,400 |
07 Mar 2023 | 0.52 Dividend | |||||
06 Mar 2023 | 54.72 | 55.17 | 53.87 | 54.09 | 53.57 | 865,200 |
03 Mar 2023 | 54.80 | 54.84 | 53.98 | 54.60 | 54.08 | 784,000 |
02 Mar 2023 | 55.00 | 55.50 | 53.77 | 54.52 | 54.00 | 925,500 |
01 Mar 2023 | 56.49 | 56.87 | 55.37 | 55.91 | 55.37 | 543,100 |
28 Feb 2023 | 56.97 | 57.16 | 56.60 | 56.78 | 56.23 | 657,200 |
27 Feb 2023 | 56.90 | 57.52 | 56.50 | 56.95 | 56.40 | 355,700 |
24 Feb 2023 | 55.95 | 56.71 | 55.41 | 56.51 | 55.97 | 890,600 |
23 Feb 2023 | 58.41 | 58.65 | 55.29 | 56.50 | 55.96 | 1,024,800 |
22 Feb 2023 | 58.17 | 59.12 | 58.17 | 58.31 | 57.75 | 578,600 |
21 Feb 2023 | 59.16 | 59.83 | 58.34 | 58.51 | 57.95 | 818,500 |
17 Feb 2023 | 59.10 | 60.26 | 58.29 | 60.02 | 59.44 | 1,192,500 |
16 Feb 2023 | 60.18 | 60.90 | 59.57 | 59.60 | 59.03 | 558,200 |
15 Feb 2023 | 60.81 | 61.04 | 60.34 | 61.04 | 60.45 | 489,900 |
14 Feb 2023 | 61.13 | 61.60 | 60.68 | 61.14 | 60.55 | 516,100 |
13 Feb 2023 | 59.88 | 61.68 | 59.88 | 61.35 | 60.76 | 602,300 |
10 Feb 2023 | 59.02 | 60.56 | 58.56 | 60.19 | 59.61 | 1,074,300 |
09 Feb 2023 | 61.20 | 61.20 | 56.99 | 57.54 | 56.99 | 857,000 |
08 Feb 2023 | 60.99 | 61.89 | 60.80 | 61.54 | 60.95 | 580,000 |
07 Feb 2023 | 61.07 | 61.98 | 60.48 | 61.67 | 61.08 | 644,300 |
06 Feb 2023 | 62.18 | 62.57 | 61.14 | 61.57 | 60.98 | 445,300 |
03 Feb 2023 | 63.16 | 63.49 | 62.55 | 62.84 | 62.24 | 605,200 |
02 Feb 2023 | 63.31 | 64.66 | 63.25 | 63.77 | 63.16 | 637,800 |
01 Feb 2023 | 61.41 | 63.09 | 60.92 | 62.88 | 62.28 | 659,300 |
31 Jan 2023 | 60.37 | 62.01 | 60.33 | 61.87 | 61.28 | 926,200 |
30 Jan 2023 | 60.94 | 61.30 | 60.35 | 60.37 | 59.79 | 1,113,500 |
27 Jan 2023 | 61.50 | 61.86 | 60.99 | 61.34 | 60.75 | 414,100 |
26 Jan 2023 | 61.09 | 62.00 | 61.05 | 61.55 | 60.96 | 1,076,800 |
25 Jan 2023 | 60.88 | 61.14 | 60.29 | 60.81 | 60.23 | 662,800 |
24 Jan 2023 | 60.88 | 61.83 | 60.65 | 61.27 | 60.68 | 366,200 |
23 Jan 2023 | 60.64 | 61.22 | 60.19 | 61.02 | 60.43 | 541,300 |
20 Jan 2023 | 59.40 | 60.63 | 58.88 | 60.63 | 60.05 | 557,000 |
19 Jan 2023 | 58.68 | 59.77 | 58.24 | 59.52 | 58.95 | 488,300 |
18 Jan 2023 | 58.47 | 60.24 | 58.28 | 59.51 | 58.94 | 730,700 |
17 Jan 2023 | 59.00 | 59.21 | 58.00 | 58.50 | 57.94 | 435,500 |
13 Jan 2023 | 58.14 | 59.10 | 58.05 | 58.96 | 58.39 | 321,900 |
12 Jan 2023 | 59.10 | 59.10 | 57.75 | 58.68 | 58.12 | 563,600 |
11 Jan 2023 | 57.42 | 58.73 | 57.42 | 58.59 | 58.03 | 494,300 |
10 Jan 2023 | 56.73 | 57.68 | 56.72 | 57.29 | 56.74 | 770,700 |
09 Jan 2023 | 57.53 | 57.63 | 56.57 | 56.74 | 56.19 | 508,300 |
06 Jan 2023 | 56.04 | 57.59 | 55.70 | 57.51 | 56.96 | 566,800 |
05 Jan 2023 | 55.14 | 55.59 | 54.36 | 55.19 | 54.66 | 753,500 |
04 Jan 2023 | 54.26 | 56.30 | 53.76 | 55.54 | 55.01 | 999,500 |
03 Jan 2023 | 52.69 | 53.93 | 52.42 | 53.46 | 52.95 | 925,100 |
30 Dec 2022 | 52.39 | 52.69 | 51.84 | 52.34 | 51.84 | 393,000 |
29 Dec 2022 | 51.53 | 52.99 | 51.53 | 52.84 | 52.33 | 336,200 |
28 Dec 2022 | 52.70 | 52.82 | 51.10 | 51.13 | 50.64 | 367,300 |
27 Dec 2022 | 52.23 | 52.76 | 51.85 | 52.58 | 52.07 | 273,700 |
23 Dec 2022 | 52.01 | 52.51 | 51.61 | 52.39 | 51.89 | 314,700 |
22 Dec 2022 | 51.89 | 52.05 | 50.96 | 52.01 | 51.51 | 376,400 |
21 Dec 2022 | 51.50 | 52.50 | 51.30 | 52.38 | 51.88 | 450,700 |
20 Dec 2022 | 51.00 | 51.55 | 50.70 | 50.90 | 50.41 | 827,300 |
19 Dec 2022 | 51.52 | 51.89 | 50.76 | 51.06 | 50.57 | 491,900 |
16 Dec 2022 | 51.04 | 51.70 | 50.50 | 51.51 | 51.01 | 2,119,100 |
15 Dec 2022 | 52.57 | 53.19 | 51.04 | 51.86 | 51.36 | 1,100,400 |
14 Dec 2022 | 54.10 | 55.13 | 53.74 | 53.98 | 53.46 | 796,300 |
13 Dec 2022 | 54.72 | 55.58 | 53.52 | 54.15 | 53.63 | 1,088,300 |
12 Dec 2022 | 52.03 | 53.26 | 51.52 | 53.19 | 52.68 | 507,200 |
09 Dec 2022 | 52.15 | 52.69 | 52.06 | 52.12 | 51.62 | 222,200 |
08 Dec 2022 | 51.99 | 53.06 | 51.80 | 52.52 | 52.02 | 373,500 |
07 Dec 2022 | 50.98 | 52.49 | 50.98 | 51.79 | 51.29 | 704,600 |
07 Dec 2022 | 0.52 Dividend | |||||
06 Dec 2022 | 52.19 | 52.23 | 51.04 | 51.57 | 50.56 | 778,200 |
05 Dec 2022 | 52.67 | 52.69 | 51.63 | 52.15 | 51.13 | 591,200 |
02 Dec 2022 | 53.31 | 53.99 | 52.87 | 53.18 | 52.14 | 427,600 |
01 Dec 2022 | 55.10 | 55.43 | 53.66 | 54.08 | 53.02 | 511,000 |
30 Nov 2022 | 53.17 | 54.65 | 52.09 | 54.65 | 53.58 | 598,100 |
29 Nov 2022 | 52.62 | 53.65 | 52.38 | 53.65 | 52.60 | 326,200 |
28 Nov 2022 | 54.44 | 54.63 | 52.81 | 52.81 | 51.77 | 593,500 |
25 Nov 2022 | 54.00 | 54.74 | 54.00 | 54.58 | 53.51 | 165,100 |
23 Nov 2022 | 53.97 | 54.32 | 53.49 | 53.96 | 52.90 | 396,100 |
22 Nov 2022 | 53.00 | 53.88 | 52.78 | 53.84 | 52.78 | 300,000 |
21 Nov 2022 | 52.84 | 53.28 | 52.44 | 52.71 | 51.68 | 277,200 |
18 Nov 2022 | 53.36 | 53.46 | 52.28 | 53.05 | 52.01 | 568,600 |
17 Nov 2022 | 52.54 | 52.88 | 52.00 | 52.58 | 51.55 | 439,400 |
16 Nov 2022 | 53.80 | 53.87 | 52.98 | 53.40 | 52.35 | 344,000 |
15 Nov 2022 | 54.05 | 54.90 | 53.50 | 54.04 | 52.98 | 476,100 |
14 Nov 2022 | 54.83 | 55.34 | 53.25 | 53.35 | 52.30 | 800,800 |
11 Nov 2022 | 53.84 | 55.39 | 53.30 | 55.20 | 54.12 | 874,000 |
10 Nov 2022 | 50.66 | 53.56 | 50.51 | 53.51 | 52.46 | 722,700 |
09 Nov 2022 | 49.84 | 50.72 | 48.98 | 49.03 | 48.07 | 511,400 |
08 Nov 2022 | 50.31 | 50.77 | 49.38 | 50.21 | 49.23 | 473,800 |
07 Nov 2022 | 51.50 | 51.70 | 49.42 | 50.42 | 49.43 | 790,600 |
04 Nov 2022 | 49.60 | 51.32 | 49.40 | 51.31 | 50.30 | 761,500 |
03 Nov 2022 | 48.93 | 49.30 | 48.01 | 49.05 | 48.09 | 493,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |