Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 44.37 | 44.55 | 44.05 | 44.14 | 44.14 | 9,239,000 |
26 Jan 2023 | 44.77 | 44.80 | 44.12 | 44.29 | 44.29 | 9,449,100 |
25 Jan 2023 | 44.75 | 46.99 | 44.40 | 44.93 | 44.93 | 8,034,400 |
24 Jan 2023 | 42.72 | 51.57 | 42.72 | 44.78 | 44.78 | 4,989,500 |
23 Jan 2023 | 45.03 | 45.34 | 44.76 | 44.81 | 44.81 | 7,585,300 |
20 Jan 2023 | 44.65 | 45.01 | 44.42 | 44.94 | 44.94 | 8,400,000 |
19 Jan 2023 | 44.16 | 44.94 | 44.12 | 44.54 | 44.54 | 8,093,500 |
18 Jan 2023 | 45.15 | 45.20 | 43.39 | 44.01 | 44.01 | 13,300,700 |
17 Jan 2023 | 45.77 | 46.04 | 45.03 | 45.16 | 45.16 | 7,214,400 |
13 Jan 2023 | 45.31 | 45.65 | 45.14 | 45.62 | 45.62 | 6,278,000 |
12 Jan 2023 | 45.90 | 45.93 | 45.35 | 45.40 | 45.40 | 5,671,500 |
11 Jan 2023 | 46.18 | 46.44 | 45.47 | 45.82 | 45.82 | 6,740,400 |
10 Jan 2023 | 46.40 | 46.54 | 45.84 | 45.99 | 45.99 | 6,962,900 |
09 Jan 2023 | 46.45 | 46.60 | 45.93 | 45.98 | 45.98 | 6,881,200 |
06 Jan 2023 | 45.96 | 46.74 | 45.84 | 46.45 | 46.45 | 7,021,700 |
05 Jan 2023 | 45.34 | 45.50 | 44.99 | 45.37 | 45.37 | 7,648,300 |
04 Jan 2023 | 45.42 | 45.89 | 45.19 | 45.41 | 45.41 | 7,907,300 |
03 Jan 2023 | 45.73 | 45.88 | 45.26 | 45.52 | 45.52 | 5,127,800 |
30 Dec 2022 | 45.86 | 45.99 | 45.42 | 45.71 | 45.71 | 5,025,200 |
29 Dec 2022 | 45.90 | 46.16 | 45.77 | 45.87 | 45.87 | 4,270,300 |
28 Dec 2022 | 46.64 | 46.79 | 45.84 | 45.85 | 45.85 | 5,848,000 |
27 Dec 2022 | 46.35 | 46.55 | 46.20 | 46.48 | 46.48 | 7,957,200 |
23 Dec 2022 | 45.78 | 46.24 | 45.51 | 46.24 | 46.24 | 6,759,700 |
22 Dec 2022 | 45.57 | 45.79 | 45.23 | 45.78 | 45.78 | 6,709,700 |
21 Dec 2022 | 45.61 | 45.76 | 45.40 | 45.59 | 45.59 | 8,372,400 |
21 Dec 2022 | 0.94 Dividend | |||||
20 Dec 2022 | 46.55 | 46.60 | 46.08 | 46.44 | 45.50 | 8,395,300 |
19 Dec 2022 | 46.65 | 46.97 | 45.95 | 46.38 | 45.44 | 7,887,600 |
16 Dec 2022 | 46.83 | 46.85 | 45.92 | 46.56 | 45.62 | 15,186,000 |
15 Dec 2022 | 46.99 | 47.13 | 46.31 | 46.95 | 46.00 | 8,019,700 |
14 Dec 2022 | 47.04 | 47.52 | 46.76 | 47.13 | 46.18 | 8,636,300 |
13 Dec 2022 | 47.19 | 47.25 | 46.71 | 46.81 | 45.86 | 14,083,500 |
12 Dec 2022 | 46.84 | 47.00 | 46.32 | 46.96 | 46.01 | 5,527,600 |
09 Dec 2022 | 46.78 | 46.97 | 46.64 | 46.71 | 45.76 | 6,183,800 |
08 Dec 2022 | 46.37 | 46.99 | 46.20 | 46.86 | 45.91 | 5,850,400 |
07 Dec 2022 | 46.45 | 46.57 | 46.14 | 46.37 | 45.43 | 6,189,800 |
06 Dec 2022 | 47.18 | 47.39 | 45.95 | 46.21 | 45.27 | 7,721,500 |
05 Dec 2022 | 47.06 | 47.91 | 47.03 | 47.19 | 46.23 | 7,451,700 |
02 Dec 2022 | 46.77 | 47.66 | 46.77 | 47.63 | 46.67 | 7,653,700 |
01 Dec 2022 | 46.72 | 47.16 | 46.55 | 47.01 | 46.06 | 9,115,900 |
30 Nov 2022 | 45.85 | 46.58 | 45.19 | 46.58 | 45.64 | 11,309,500 |
29 Nov 2022 | 45.26 | 45.84 | 45.15 | 45.82 | 44.89 | 6,897,200 |
28 Nov 2022 | 44.74 | 45.35 | 44.72 | 45.15 | 44.24 | 6,760,100 |
25 Nov 2022 | 45.00 | 45.15 | 44.65 | 44.74 | 43.83 | 2,734,800 |
23 Nov 2022 | 45.21 | 45.31 | 44.63 | 45.02 | 44.11 | 5,192,400 |
22 Nov 2022 | 45.00 | 45.23 | 44.82 | 45.16 | 44.25 | 6,068,600 |
21 Nov 2022 | 44.43 | 44.83 | 44.07 | 44.80 | 43.89 | 7,644,700 |
18 Nov 2022 | 44.02 | 44.30 | 43.76 | 44.20 | 43.31 | 9,640,900 |
17 Nov 2022 | 43.42 | 43.74 | 43.29 | 43.67 | 42.79 | 7,834,000 |
16 Nov 2022 | 43.76 | 43.86 | 43.22 | 43.58 | 42.70 | 9,891,900 |
15 Nov 2022 | 44.35 | 44.52 | 43.18 | 43.66 | 42.78 | 9,262,900 |
14 Nov 2022 | 44.57 | 44.88 | 43.95 | 43.96 | 43.07 | 8,145,800 |
11 Nov 2022 | 44.04 | 44.46 | 43.25 | 44.38 | 43.48 | 9,820,300 |
10 Nov 2022 | 45.03 | 45.23 | 43.73 | 44.22 | 43.32 | 12,330,900 |
09 Nov 2022 | 45.82 | 45.85 | 45.12 | 45.21 | 44.29 | 5,348,600 |
08 Nov 2022 | 45.94 | 46.15 | 45.36 | 45.90 | 44.97 | 6,889,200 |
07 Nov 2022 | 45.64 | 45.99 | 44.51 | 45.88 | 44.95 | 8,277,000 |
04 Nov 2022 | 45.26 | 45.70 | 45.00 | 45.50 | 44.58 | 5,512,000 |
03 Nov 2022 | 44.47 | 45.17 | 44.31 | 44.91 | 44.00 | 5,705,700 |
02 Nov 2022 | 45.84 | 46.01 | 44.81 | 44.84 | 43.93 | 9,000,600 |
01 Nov 2022 | 46.42 | 46.67 | 46.01 | 46.14 | 45.21 | 4,859,200 |
31 Oct 2022 | 46.15 | 46.36 | 45.91 | 46.27 | 45.33 | 7,711,600 |
28 Oct 2022 | 45.90 | 46.77 | 45.56 | 46.31 | 45.37 | 9,253,700 |
27 Oct 2022 | 45.14 | 46.57 | 45.12 | 45.42 | 44.50 | 11,332,300 |
26 Oct 2022 | 45.97 | 46.68 | 45.89 | 46.31 | 45.37 | 12,132,000 |
25 Oct 2022 | 45.33 | 45.83 | 45.11 | 45.74 | 44.81 | 8,282,100 |
24 Oct 2022 | 44.85 | 45.47 | 44.84 | 45.41 | 44.49 | 8,428,700 |
21 Oct 2022 | 43.50 | 44.53 | 43.39 | 44.48 | 43.58 | 7,471,100 |
20 Oct 2022 | 44.88 | 44.95 | 43.52 | 43.56 | 42.68 | 9,710,300 |
19 Oct 2022 | 44.88 | 45.02 | 44.43 | 44.67 | 43.77 | 5,930,300 |
18 Oct 2022 | 45.19 | 45.41 | 44.59 | 44.77 | 43.86 | 7,176,200 |
17 Oct 2022 | 45.55 | 45.79 | 44.41 | 44.59 | 43.69 | 7,872,500 |
14 Oct 2022 | 46.00 | 46.59 | 45.19 | 45.23 | 44.31 | 11,226,200 |
13 Oct 2022 | 44.67 | 45.96 | 44.37 | 45.89 | 44.96 | 11,909,400 |
12 Oct 2022 | 44.32 | 45.30 | 44.26 | 44.75 | 43.84 | 10,794,500 |
11 Oct 2022 | 44.22 | 45.08 | 43.95 | 44.35 | 43.45 | 14,565,500 |
10 Oct 2022 | 43.02 | 43.75 | 43.01 | 43.46 | 42.58 | 11,408,600 |
07 Oct 2022 | 42.93 | 43.33 | 42.33 | 42.82 | 41.95 | 10,524,500 |
06 Oct 2022 | 42.81 | 43.09 | 42.52 | 42.99 | 42.12 | 11,154,400 |
05 Oct 2022 | 42.28 | 43.18 | 42.18 | 42.90 | 42.03 | 6,535,900 |
04 Oct 2022 | 41.68 | 42.53 | 41.55 | 42.50 | 41.64 | 8,393,900 |
03 Oct 2022 | 40.85 | 41.57 | 40.74 | 41.37 | 40.53 | 9,322,200 |
30 Sept 2022 | 41.39 | 41.49 | 40.35 | 40.38 | 39.56 | 9,121,400 |
29 Sept 2022 | 41.26 | 41.35 | 40.92 | 41.17 | 40.34 | 5,834,700 |
28 Sept 2022 | 41.05 | 41.60 | 40.61 | 41.41 | 40.57 | 6,647,000 |
27 Sept 2022 | 41.85 | 42.34 | 40.71 | 40.79 | 39.96 | 8,432,700 |
26 Sept 2022 | 41.59 | 41.98 | 41.13 | 41.47 | 40.63 | 10,887,300 |
23 Sept 2022 | 42.75 | 42.83 | 40.84 | 41.68 | 40.84 | 12,898,400 |
22 Sept 2022 | 43.28 | 43.67 | 43.12 | 43.27 | 42.39 | 7,648,900 |
21 Sept 2022 | 43.16 | 43.77 | 43.00 | 43.01 | 42.14 | 7,925,100 |
20 Sept 2022 | 42.71 | 43.06 | 42.59 | 42.92 | 42.05 | 6,549,300 |
19 Sept 2022 | 41.96 | 43.01 | 41.96 | 42.91 | 42.04 | 12,656,400 |
16 Sept 2022 | 42.01 | 42.41 | 41.81 | 42.29 | 41.43 | 28,808,600 |
15 Sept 2022 | 41.65 | 42.13 | 41.57 | 42.01 | 41.16 | 9,786,400 |
14 Sept 2022 | 42.10 | 42.20 | 41.41 | 41.76 | 40.91 | 11,988,200 |
14 Sept 2022 | 0.94 Dividend | |||||
13 Sept 2022 | 45.03 | 45.07 | 42.94 | 42.97 | 41.18 | 17,325,800 |
12 Sept 2022 | 45.56 | 45.68 | 45.09 | 45.15 | 43.27 | 10,683,200 |
09 Sept 2022 | 45.24 | 45.86 | 45.04 | 45.57 | 43.67 | 7,842,200 |
08 Sept 2022 | 45.00 | 45.33 | 44.67 | 45.15 | 43.27 | 8,651,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |