Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 62.14 | 64.34 | 61.96 | 63.87 | 63.87 | 15,895,100 |
26 Jan 2023 | 62.58 | 63.05 | 61.29 | 62.80 | 62.80 | 12,219,500 |
25 Jan 2023 | 60.67 | 61.67 | 60.42 | 61.54 | 61.54 | 10,787,200 |
24 Jan 2023 | 61.20 | 61.72 | 60.87 | 61.26 | 61.26 | 10,183,200 |
23 Jan 2023 | 58.92 | 61.91 | 58.86 | 61.82 | 61.82 | 20,175,400 |
20 Jan 2023 | 57.47 | 58.57 | 56.76 | 58.46 | 58.46 | 13,818,000 |
19 Jan 2023 | 55.71 | 57.09 | 55.28 | 56.36 | 56.36 | 12,034,200 |
18 Jan 2023 | 57.51 | 58.05 | 56.36 | 56.51 | 56.51 | 10,035,300 |
17 Jan 2023 | 57.16 | 58.60 | 56.55 | 56.85 | 56.85 | 10,962,700 |
13 Jan 2023 | 56.73 | 56.97 | 56.12 | 56.93 | 56.93 | 12,514,000 |
12 Jan 2023 | 58.11 | 58.24 | 56.43 | 57.27 | 57.27 | 14,888,100 |
11 Jan 2023 | 57.35 | 58.47 | 56.92 | 58.06 | 58.06 | 12,143,000 |
10 Jan 2023 | 56.16 | 57.28 | 55.86 | 57.21 | 57.21 | 10,571,300 |
09 Jan 2023 | 56.82 | 57.52 | 55.65 | 56.36 | 56.36 | 15,715,900 |
06 Jan 2023 | 55.43 | 57.29 | 54.03 | 56.77 | 56.77 | 21,067,100 |
05 Jan 2023 | 53.89 | 55.39 | 53.89 | 54.71 | 54.71 | 18,030,900 |
04 Jan 2023 | 53.05 | 54.52 | 52.73 | 54.20 | 54.20 | 25,077,300 |
03 Jan 2023 | 50.56 | 50.96 | 49.55 | 50.37 | 50.37 | 12,422,800 |
30 Dec 2022 | 49.45 | 50.02 | 49.13 | 49.98 | 49.98 | 11,987,400 |
30 Dec 2022 | 0.115 Dividend | |||||
29 Dec 2022 | 49.40 | 50.93 | 49.34 | 50.65 | 50.54 | 13,204,300 |
28 Dec 2022 | 49.84 | 51.09 | 48.83 | 49.12 | 49.01 | 12,518,700 |
27 Dec 2022 | 49.61 | 50.31 | 48.52 | 50.02 | 49.91 | 15,159,100 |
23 Dec 2022 | 49.00 | 50.55 | 48.99 | 50.20 | 50.09 | 17,425,700 |
22 Dec 2022 | 49.50 | 49.97 | 48.43 | 49.43 | 49.32 | 40,959,600 |
21 Dec 2022 | 50.93 | 51.75 | 50.75 | 51.19 | 51.07 | 20,400,800 |
20 Dec 2022 | 51.34 | 51.97 | 50.45 | 50.68 | 50.56 | 16,942,000 |
19 Dec 2022 | 52.17 | 52.29 | 51.10 | 51.72 | 51.60 | 16,470,000 |
16 Dec 2022 | 51.74 | 52.54 | 51.62 | 52.07 | 51.95 | 22,951,400 |
15 Dec 2022 | 53.56 | 53.72 | 51.85 | 52.04 | 51.92 | 17,785,000 |
14 Dec 2022 | 55.24 | 56.10 | 54.06 | 54.59 | 54.47 | 11,235,300 |
13 Dec 2022 | 57.19 | 57.89 | 54.65 | 55.24 | 55.11 | 14,210,500 |
12 Dec 2022 | 53.52 | 55.38 | 53.34 | 55.35 | 55.22 | 13,250,600 |
09 Dec 2022 | 54.68 | 55.86 | 54.52 | 54.87 | 54.75 | 9,932,200 |
08 Dec 2022 | 54.56 | 55.70 | 54.05 | 55.20 | 55.07 | 13,609,100 |
07 Dec 2022 | 53.12 | 54.24 | 52.44 | 53.82 | 53.70 | 11,367,300 |
06 Dec 2022 | 53.86 | 54.63 | 53.24 | 53.68 | 53.56 | 17,988,000 |
05 Dec 2022 | 54.37 | 55.27 | 53.70 | 54.04 | 53.92 | 13,806,900 |
02 Dec 2022 | 54.34 | 55.42 | 53.38 | 54.68 | 54.56 | 15,946,500 |
01 Dec 2022 | 57.83 | 57.92 | 55.10 | 55.49 | 55.36 | 21,764,200 |
30 Nov 2022 | 53.58 | 57.68 | 52.61 | 57.65 | 57.52 | 31,461,400 |
29 Nov 2022 | 55.71 | 56.52 | 54.77 | 55.12 | 54.99 | 12,874,200 |
28 Nov 2022 | 57.32 | 57.76 | 55.47 | 55.75 | 55.62 | 15,512,600 |
25 Nov 2022 | 58.67 | 59.13 | 58.39 | 58.41 | 58.28 | 4,360,500 |
23 Nov 2022 | 58.24 | 59.06 | 57.75 | 58.93 | 58.80 | 8,996,800 |
22 Nov 2022 | 57.55 | 58.68 | 56.98 | 58.62 | 58.49 | 8,955,700 |
21 Nov 2022 | 58.02 | 58.02 | 56.82 | 57.16 | 57.03 | 9,968,400 |
18 Nov 2022 | 59.56 | 59.66 | 58.10 | 58.58 | 58.45 | 9,703,700 |
17 Nov 2022 | 57.30 | 58.99 | 56.51 | 58.74 | 58.61 | 14,212,300 |
16 Nov 2022 | 60.53 | 61.38 | 58.12 | 58.87 | 58.74 | 25,901,900 |
15 Nov 2022 | 63.50 | 64.44 | 62.42 | 63.10 | 62.96 | 16,325,000 |
14 Nov 2022 | 61.94 | 62.75 | 60.99 | 61.78 | 61.64 | 13,988,200 |
11 Nov 2022 | 60.65 | 63.18 | 59.88 | 62.52 | 62.38 | 17,579,400 |
10 Nov 2022 | 58.60 | 60.38 | 58.06 | 60.27 | 60.13 | 24,982,500 |
09 Nov 2022 | 56.22 | 56.65 | 55.51 | 55.97 | 55.84 | 19,952,500 |
08 Nov 2022 | 57.38 | 57.87 | 56.48 | 57.49 | 57.36 | 14,190,100 |
07 Nov 2022 | 56.43 | 56.82 | 55.46 | 56.56 | 56.43 | 11,411,300 |
04 Nov 2022 | 55.26 | 56.91 | 54.82 | 56.16 | 56.03 | 18,882,700 |
03 Nov 2022 | 52.71 | 54.37 | 51.91 | 53.48 | 53.36 | 12,769,200 |
02 Nov 2022 | 54.74 | 56.27 | 53.42 | 53.45 | 53.33 | 17,302,700 |
01 Nov 2022 | 55.09 | 55.44 | 54.11 | 54.86 | 54.74 | 11,729,700 |
31 Oct 2022 | 53.91 | 54.93 | 53.17 | 54.10 | 53.98 | 15,932,500 |
28 Oct 2022 | 51.83 | 54.44 | 51.46 | 54.04 | 53.92 | 19,171,100 |
27 Oct 2022 | 55.37 | 56.23 | 52.12 | 52.21 | 52.09 | 27,335,800 |
26 Oct 2022 | 56.08 | 57.44 | 54.96 | 55.45 | 55.32 | 23,511,300 |
25 Oct 2022 | 56.68 | 57.03 | 55.34 | 55.87 | 55.74 | 17,313,000 |
24 Oct 2022 | 56.23 | 56.81 | 55.07 | 56.24 | 56.11 | 15,293,600 |
21 Oct 2022 | 53.49 | 56.28 | 53.34 | 56.05 | 55.92 | 20,199,200 |
20 Oct 2022 | 53.50 | 55.10 | 53.17 | 53.70 | 53.58 | 15,711,800 |
19 Oct 2022 | 52.09 | 53.43 | 52.06 | 53.03 | 52.91 | 14,786,100 |
18 Oct 2022 | 55.01 | 55.14 | 51.66 | 52.55 | 52.43 | 19,774,800 |
17 Oct 2022 | 54.60 | 54.99 | 52.85 | 53.50 | 53.38 | 18,261,700 |
14 Oct 2022 | 55.24 | 55.44 | 52.60 | 52.72 | 52.60 | 20,403,000 |
13 Oct 2022 | 51.35 | 55.92 | 50.74 | 54.86 | 54.74 | 27,605,000 |
12 Oct 2022 | 53.60 | 53.77 | 52.39 | 52.75 | 52.63 | 18,131,900 |
11 Oct 2022 | 50.64 | 54.78 | 50.33 | 53.71 | 53.59 | 32,813,700 |
10 Oct 2022 | 53.07 | 53.13 | 50.77 | 51.38 | 51.26 | 17,227,400 |
07 Oct 2022 | 53.56 | 54.65 | 52.51 | 52.91 | 52.79 | 21,977,700 |
07 Oct 2022 | 0.115 Dividend | |||||
06 Oct 2022 | 54.40 | 55.11 | 53.30 | 54.62 | 54.38 | 17,149,400 |
05 Oct 2022 | 52.88 | 55.20 | 52.17 | 54.73 | 54.49 | 20,418,300 |
04 Oct 2022 | 53.56 | 54.81 | 52.66 | 53.96 | 53.72 | 24,275,500 |
03 Oct 2022 | 51.01 | 53.09 | 50.64 | 51.72 | 51.49 | 24,632,400 |
30 Sept 2022 | 50.54 | 52.06 | 49.81 | 50.10 | 49.88 | 38,917,700 |
29 Sept 2022 | 50.04 | 50.30 | 49.22 | 50.01 | 49.79 | 25,582,100 |
28 Sept 2022 | 50.11 | 51.19 | 50.10 | 51.00 | 50.78 | 17,784,300 |
27 Sept 2022 | 49.82 | 50.65 | 49.40 | 50.58 | 50.36 | 17,297,500 |
26 Sept 2022 | 49.93 | 50.46 | 48.81 | 48.88 | 48.67 | 19,266,800 |
23 Sept 2022 | 49.28 | 50.15 | 48.45 | 50.10 | 49.88 | 24,591,700 |
22 Sept 2022 | 49.80 | 50.37 | 49.35 | 49.66 | 49.44 | 21,317,000 |
21 Sept 2022 | 49.74 | 52.51 | 49.72 | 50.10 | 49.88 | 31,117,300 |
20 Sept 2022 | 51.53 | 51.59 | 50.59 | 50.80 | 50.58 | 19,373,800 |
19 Sept 2022 | 51.97 | 52.77 | 51.88 | 52.10 | 51.87 | 19,251,400 |
16 Sept 2022 | 51.89 | 53.01 | 51.49 | 52.85 | 52.62 | 24,901,700 |
15 Sept 2022 | 52.70 | 53.45 | 51.98 | 52.69 | 52.46 | 15,620,800 |
14 Sept 2022 | 53.89 | 54.23 | 52.46 | 53.11 | 52.88 | 19,984,900 |
13 Sept 2022 | 55.70 | 56.24 | 53.14 | 53.62 | 53.39 | 22,361,800 |
12 Sept 2022 | 57.46 | 58.14 | 57.03 | 57.94 | 57.69 | 10,711,500 |
09 Sept 2022 | 56.17 | 57.68 | 56.17 | 57.44 | 57.19 | 13,925,600 |
08 Sept 2022 | 54.49 | 55.92 | 53.74 | 55.39 | 55.15 | 18,415,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |