Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 65.35 | 67.96 | 64.95 | 67.68 | 67.68 | 1,335,300 |
31 Jan 2023 | 64.25 | 65.09 | 63.73 | 64.94 | 64.94 | 816,400 |
30 Jan 2023 | 62.79 | 64.31 | 62.60 | 63.44 | 63.44 | 1,301,300 |
27 Jan 2023 | 62.62 | 64.27 | 62.50 | 63.89 | 63.89 | 1,135,200 |
26 Jan 2023 | 62.01 | 62.22 | 61.07 | 62.05 | 62.05 | 867,400 |
25 Jan 2023 | 59.14 | 61.26 | 58.72 | 61.14 | 61.14 | 1,445,500 |
24 Jan 2023 | 62.97 | 62.97 | 59.16 | 60.74 | 60.74 | 3,454,700 |
23 Jan 2023 | 64.47 | 65.51 | 64.08 | 65.46 | 65.46 | 504,200 |
20 Jan 2023 | 63.52 | 64.38 | 63.10 | 63.88 | 63.88 | 618,100 |
19 Jan 2023 | 63.50 | 63.60 | 62.35 | 63.12 | 63.12 | 565,200 |
18 Jan 2023 | 65.77 | 65.99 | 63.81 | 63.86 | 63.86 | 807,200 |
17 Jan 2023 | 63.82 | 65.24 | 63.81 | 65.15 | 65.15 | 1,038,700 |
13 Jan 2023 | 63.03 | 64.34 | 62.88 | 64.07 | 64.07 | 699,100 |
12 Jan 2023 | 62.71 | 64.29 | 62.61 | 63.99 | 63.99 | 1,286,100 |
11 Jan 2023 | 61.54 | 62.45 | 61.44 | 62.30 | 62.30 | 713,000 |
10 Jan 2023 | 60.95 | 61.14 | 60.44 | 61.09 | 61.09 | 697,800 |
09 Jan 2023 | 61.37 | 61.47 | 60.01 | 60.72 | 60.72 | 1,217,700 |
06 Jan 2023 | 59.89 | 61.99 | 59.81 | 61.60 | 61.60 | 1,172,600 |
05 Jan 2023 | 58.84 | 59.82 | 58.23 | 59.68 | 59.68 | 1,455,200 |
04 Jan 2023 | 58.57 | 59.48 | 57.93 | 59.46 | 59.46 | 871,600 |
03 Jan 2023 | 57.02 | 57.80 | 56.79 | 57.52 | 57.52 | 1,065,100 |
30 Dec 2022 | 56.56 | 57.07 | 56.00 | 56.18 | 56.18 | 620,900 |
29 Dec 2022 | 55.86 | 57.30 | 55.73 | 57.28 | 57.28 | 642,700 |
28 Dec 2022 | 56.13 | 56.39 | 55.05 | 55.05 | 55.05 | 836,800 |
27 Dec 2022 | 55.03 | 56.16 | 54.95 | 56.06 | 56.06 | 746,400 |
23 Dec 2022 | 55.08 | 55.81 | 54.91 | 55.45 | 55.45 | 957,100 |
22 Dec 2022 | 55.77 | 55.81 | 53.86 | 55.05 | 55.05 | 1,422,500 |
21 Dec 2022 | 56.07 | 56.70 | 55.78 | 56.55 | 56.55 | 1,235,500 |
20 Dec 2022 | 56.96 | 57.00 | 55.60 | 56.01 | 56.01 | 1,652,900 |
19 Dec 2022 | 57.41 | 57.68 | 56.64 | 57.07 | 57.07 | 1,754,700 |
16 Dec 2022 | 57.69 | 58.57 | 56.98 | 57.11 | 57.11 | 986,500 |
15 Dec 2022 | 58.92 | 59.07 | 57.48 | 58.09 | 58.09 | 1,279,800 |
14 Dec 2022 | 58.90 | 60.53 | 58.84 | 59.72 | 59.72 | 1,806,100 |
13 Dec 2022 | 61.78 | 61.90 | 59.37 | 59.87 | 59.87 | 1,138,000 |
12 Dec 2022 | 57.87 | 59.87 | 57.70 | 59.72 | 59.72 | 947,500 |
09 Dec 2022 | 58.14 | 58.77 | 57.96 | 58.24 | 58.24 | 763,200 |
08 Dec 2022 | 58.10 | 58.54 | 57.72 | 58.48 | 58.48 | 1,015,900 |
07 Dec 2022 | 58.41 | 58.76 | 57.88 | 58.04 | 58.04 | 1,192,100 |
06 Dec 2022 | 59.42 | 60.01 | 58.00 | 58.74 | 58.74 | 1,304,800 |
05 Dec 2022 | 60.61 | 60.87 | 59.01 | 59.25 | 59.25 | 1,040,500 |
02 Dec 2022 | 60.49 | 61.68 | 60.28 | 61.30 | 61.30 | 853,600 |
01 Dec 2022 | 61.94 | 62.74 | 61.39 | 61.60 | 61.60 | 1,043,900 |
30 Nov 2022 | 60.76 | 61.62 | 60.03 | 61.59 | 61.59 | 854,500 |
29 Nov 2022 | 59.90 | 60.76 | 59.82 | 60.26 | 60.26 | 715,500 |
28 Nov 2022 | 60.87 | 61.14 | 59.56 | 59.77 | 59.77 | 880,900 |
25 Nov 2022 | 61.28 | 61.64 | 60.81 | 61.64 | 61.64 | 283,200 |
23 Nov 2022 | 61.11 | 61.81 | 60.98 | 61.53 | 61.53 | 876,200 |
22 Nov 2022 | 61.64 | 61.91 | 61.15 | 61.85 | 61.85 | 647,400 |
21 Nov 2022 | 61.33 | 61.56 | 60.95 | 61.30 | 61.30 | 661,600 |
18 Nov 2022 | 62.32 | 62.85 | 61.53 | 62.00 | 62.00 | 725,500 |
17 Nov 2022 | 60.55 | 61.68 | 60.42 | 61.64 | 61.64 | 3,303,600 |
17 Nov 2022 | 0.45 Dividend | |||||
16 Nov 2022 | 62.76 | 62.92 | 61.91 | 62.06 | 61.61 | 3,279,000 |
15 Nov 2022 | 62.84 | 64.31 | 62.50 | 63.42 | 62.96 | 1,216,300 |
14 Nov 2022 | 62.12 | 63.72 | 61.22 | 61.88 | 61.43 | 1,224,900 |
11 Nov 2022 | 59.62 | 63.02 | 59.12 | 62.74 | 62.29 | 1,463,600 |
10 Nov 2022 | 57.99 | 59.40 | 57.89 | 59.09 | 58.66 | 1,051,800 |
09 Nov 2022 | 55.57 | 56.60 | 55.20 | 55.36 | 54.96 | 761,200 |
08 Nov 2022 | 56.39 | 56.97 | 55.57 | 56.01 | 55.60 | 1,155,700 |
07 Nov 2022 | 57.30 | 57.30 | 55.37 | 56.56 | 56.15 | 1,170,400 |
04 Nov 2022 | 56.34 | 57.41 | 55.43 | 56.63 | 56.22 | 1,734,400 |
03 Nov 2022 | 53.21 | 55.86 | 53.21 | 55.22 | 54.82 | 1,197,600 |
02 Nov 2022 | 55.80 | 56.44 | 54.27 | 54.32 | 53.93 | 983,900 |
01 Nov 2022 | 56.98 | 57.42 | 55.82 | 55.85 | 55.45 | 1,172,000 |
31 Oct 2022 | 55.69 | 56.32 | 55.33 | 55.73 | 55.33 | 1,209,600 |
28 Oct 2022 | 54.09 | 56.27 | 54.05 | 56.14 | 55.73 | 1,029,600 |
27 Oct 2022 | 54.91 | 55.76 | 54.47 | 54.77 | 54.37 | 818,700 |
26 Oct 2022 | 53.64 | 55.54 | 53.39 | 54.60 | 54.20 | 949,100 |
25 Oct 2022 | 52.62 | 54.12 | 52.39 | 53.90 | 53.51 | 1,343,100 |
24 Oct 2022 | 51.91 | 52.55 | 51.36 | 52.51 | 52.13 | 981,100 |
21 Oct 2022 | 50.21 | 51.82 | 50.15 | 51.69 | 51.32 | 855,000 |
20 Oct 2022 | 50.94 | 52.34 | 50.07 | 50.24 | 49.88 | 1,227,000 |
19 Oct 2022 | 51.21 | 51.55 | 50.31 | 50.89 | 50.52 | 836,600 |
18 Oct 2022 | 52.36 | 52.77 | 50.66 | 51.50 | 51.13 | 1,052,300 |
17 Oct 2022 | 50.45 | 51.13 | 50.24 | 50.89 | 50.52 | 1,290,900 |
14 Oct 2022 | 49.35 | 49.86 | 48.33 | 48.87 | 48.52 | 868,900 |
13 Oct 2022 | 46.00 | 49.06 | 45.58 | 48.87 | 48.52 | 1,003,500 |
12 Oct 2022 | 47.05 | 47.75 | 46.63 | 47.30 | 46.96 | 891,600 |
11 Oct 2022 | 47.27 | 48.47 | 46.74 | 47.19 | 46.85 | 863,200 |
10 Oct 2022 | 48.10 | 48.39 | 47.12 | 47.53 | 47.19 | 759,900 |
07 Oct 2022 | 50.19 | 50.26 | 47.97 | 48.39 | 48.04 | 1,398,700 |
06 Oct 2022 | 50.34 | 51.03 | 49.98 | 50.84 | 50.47 | 982,300 |
05 Oct 2022 | 50.45 | 51.08 | 49.71 | 50.86 | 50.49 | 880,700 |
04 Oct 2022 | 50.77 | 51.92 | 50.69 | 51.70 | 51.33 | 1,416,900 |
03 Oct 2022 | 48.53 | 49.93 | 47.96 | 49.38 | 49.02 | 1,624,800 |
30 Sept 2022 | 48.46 | 49.01 | 47.35 | 47.42 | 47.08 | 1,126,000 |
29 Sept 2022 | 49.45 | 49.65 | 47.04 | 48.49 | 48.14 | 1,463,200 |
28 Sept 2022 | 50.13 | 51.03 | 49.71 | 50.67 | 50.30 | 1,142,700 |
27 Sept 2022 | 51.99 | 51.99 | 49.51 | 50.04 | 49.68 | 1,107,800 |
26 Sept 2022 | 49.55 | 51.33 | 49.54 | 50.96 | 50.59 | 1,250,100 |
23 Sept 2022 | 51.62 | 51.71 | 49.49 | 50.11 | 49.75 | 1,644,600 |
22 Sept 2022 | 53.44 | 53.63 | 52.22 | 52.42 | 52.04 | 802,400 |
21 Sept 2022 | 54.24 | 54.76 | 53.17 | 53.17 | 52.78 | 869,800 |
20 Sept 2022 | 55.45 | 55.45 | 54.12 | 54.29 | 53.90 | 864,800 |
19 Sept 2022 | 54.29 | 56.33 | 54.10 | 56.27 | 55.86 | 771,000 |
16 Sept 2022 | 54.57 | 55.77 | 54.35 | 54.87 | 54.47 | 929,200 |
15 Sept 2022 | 56.18 | 58.16 | 55.45 | 55.53 | 55.13 | 996,900 |
14 Sept 2022 | 57.00 | 57.28 | 55.75 | 56.49 | 56.08 | 734,000 |
13 Sept 2022 | 57.96 | 58.43 | 56.64 | 57.03 | 56.62 | 1,329,300 |
12 Sept 2022 | 58.73 | 60.55 | 58.73 | 59.83 | 59.40 | 937,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |