Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 73.91 | 73.93 | 72.86 | 73.40 | 73.40 | 12,874,100 |
02 Feb 2023 | 73.83 | 74.17 | 73.36 | 73.69 | 73.69 | 12,238,800 |
01 Feb 2023 | 73.68 | 74.66 | 73.36 | 74.33 | 74.33 | 15,447,600 |
31 Jan 2023 | 73.09 | 73.75 | 72.87 | 73.74 | 73.74 | 8,002,700 |
30 Jan 2023 | 72.71 | 73.50 | 72.71 | 72.95 | 72.95 | 10,463,100 |
27 Jan 2023 | 73.02 | 73.19 | 72.51 | 72.86 | 72.86 | 10,341,700 |
26 Jan 2023 | 73.25 | 73.31 | 72.83 | 73.07 | 73.07 | 8,081,500 |
25 Jan 2023 | 72.71 | 73.33 | 72.35 | 73.33 | 73.33 | 11,606,800 |
24 Jan 2023 | 72.83 | 73.35 | 72.40 | 73.15 | 73.15 | 13,465,600 |
23 Jan 2023 | 72.76 | 73.22 | 72.55 | 72.85 | 72.85 | 12,000,200 |
20 Jan 2023 | 72.11 | 72.65 | 71.60 | 72.62 | 72.62 | 12,349,300 |
19 Jan 2023 | 72.46 | 72.79 | 72.04 | 72.06 | 72.06 | 12,421,500 |
18 Jan 2023 | 74.61 | 74.66 | 72.64 | 72.75 | 72.75 | 16,069,900 |
17 Jan 2023 | 74.86 | 75.42 | 74.68 | 74.79 | 74.79 | 9,006,800 |
13 Jan 2023 | 74.19 | 74.76 | 74.14 | 74.74 | 74.74 | 9,274,200 |
12 Jan 2023 | 75.14 | 75.15 | 74.21 | 74.39 | 74.39 | 9,841,300 |
11 Jan 2023 | 75.19 | 75.41 | 74.32 | 74.98 | 74.98 | 9,848,300 |
10 Jan 2023 | 75.13 | 75.25 | 74.69 | 74.94 | 74.94 | 8,427,900 |
09 Jan 2023 | 75.73 | 76.25 | 75.04 | 75.04 | 75.04 | 11,081,800 |
06 Jan 2023 | 74.76 | 76.08 | 74.70 | 75.78 | 75.78 | 9,982,400 |
05 Jan 2023 | 74.42 | 74.49 | 73.66 | 73.81 | 73.81 | 9,848,200 |
04 Jan 2023 | 74.48 | 75.02 | 74.09 | 74.56 | 74.56 | 12,197,300 |
03 Jan 2023 | 74.59 | 74.62 | 73.52 | 74.27 | 74.27 | 14,433,300 |
30 Dec 2022 | 74.77 | 74.83 | 74.01 | 74.55 | 74.55 | 6,238,600 |
29 Dec 2022 | 74.90 | 75.19 | 74.78 | 74.92 | 74.92 | 5,574,800 |
28 Dec 2022 | 75.76 | 75.86 | 74.60 | 74.60 | 74.60 | 5,028,900 |
27 Dec 2022 | 75.28 | 75.69 | 75.12 | 75.54 | 75.54 | 4,839,700 |
23 Dec 2022 | 74.83 | 75.23 | 74.58 | 75.18 | 75.18 | 4,874,700 |
22 Dec 2022 | 74.69 | 74.83 | 73.96 | 74.79 | 74.79 | 6,888,300 |
21 Dec 2022 | 74.58 | 75.25 | 74.53 | 74.96 | 74.96 | 7,953,100 |
20 Dec 2022 | 74.15 | 74.51 | 73.81 | 74.22 | 74.22 | 7,368,900 |
19 Dec 2022 | 74.31 | 74.94 | 73.84 | 74.28 | 74.28 | 8,093,900 |
19 Dec 2022 | 0.533 Dividend | |||||
16 Dec 2022 | 74.84 | 75.10 | 74.21 | 74.86 | 74.33 | 14,561,500 |
15 Dec 2022 | 75.89 | 76.04 | 74.67 | 75.23 | 74.69 | 11,281,000 |
14 Dec 2022 | 76.70 | 77.27 | 76.08 | 76.53 | 75.99 | 13,820,200 |
13 Dec 2022 | 77.45 | 77.62 | 76.10 | 76.58 | 76.03 | 11,349,000 |
12 Dec 2022 | 76.03 | 76.70 | 75.79 | 76.69 | 76.14 | 6,996,800 |
09 Dec 2022 | 76.11 | 76.44 | 75.88 | 75.89 | 75.35 | 9,761,700 |
08 Dec 2022 | 75.95 | 76.49 | 75.85 | 76.48 | 75.94 | 7,803,400 |
07 Dec 2022 | 75.89 | 76.23 | 75.75 | 76.07 | 75.53 | 7,298,700 |
06 Dec 2022 | 76.30 | 76.59 | 75.38 | 75.75 | 75.21 | 8,136,300 |
05 Dec 2022 | 76.36 | 76.45 | 76.00 | 76.22 | 75.68 | 8,632,900 |
02 Dec 2022 | 76.28 | 77.29 | 76.19 | 77.19 | 76.64 | 6,087,200 |
01 Dec 2022 | 77.05 | 77.14 | 76.52 | 76.84 | 76.29 | 10,215,700 |
30 Nov 2022 | 75.62 | 77.21 | 75.22 | 77.19 | 76.64 | 11,704,200 |
29 Nov 2022 | 75.76 | 75.92 | 75.28 | 75.67 | 75.13 | 7,755,100 |
28 Nov 2022 | 75.97 | 76.38 | 75.85 | 75.96 | 75.42 | 8,698,300 |
25 Nov 2022 | 76.30 | 76.31 | 76.10 | 76.25 | 75.71 | 2,978,000 |
23 Nov 2022 | 76.00 | 76.35 | 75.90 | 76.20 | 75.66 | 6,286,400 |
22 Nov 2022 | 75.95 | 76.01 | 75.66 | 75.94 | 75.40 | 6,307,100 |
21 Nov 2022 | 74.82 | 75.50 | 74.67 | 75.39 | 74.85 | 8,054,900 |
18 Nov 2022 | 74.49 | 74.77 | 74.18 | 74.68 | 74.15 | 9,070,800 |
17 Nov 2022 | 73.26 | 73.93 | 73.26 | 73.89 | 73.36 | 7,827,000 |
16 Nov 2022 | 73.65 | 74.28 | 73.61 | 73.91 | 73.38 | 9,748,600 |
15 Nov 2022 | 73.86 | 74.10 | 72.95 | 73.55 | 73.03 | 15,064,200 |
14 Nov 2022 | 73.45 | 74.11 | 72.90 | 72.94 | 72.42 | 14,803,000 |
11 Nov 2022 | 73.80 | 73.88 | 72.37 | 73.52 | 73.00 | 14,289,300 |
10 Nov 2022 | 73.45 | 73.79 | 72.38 | 73.60 | 73.08 | 19,286,100 |
09 Nov 2022 | 72.52 | 72.97 | 71.85 | 71.91 | 71.40 | 9,465,200 |
08 Nov 2022 | 72.71 | 73.15 | 71.95 | 72.70 | 72.18 | 9,091,700 |
07 Nov 2022 | 72.00 | 72.62 | 71.86 | 72.49 | 71.97 | 7,133,600 |
04 Nov 2022 | 71.86 | 72.25 | 70.91 | 71.85 | 71.34 | 11,938,600 |
03 Nov 2022 | 70.65 | 71.33 | 70.49 | 71.01 | 70.50 | 10,624,500 |
02 Nov 2022 | 72.36 | 73.08 | 71.21 | 71.25 | 70.74 | 16,291,600 |
01 Nov 2022 | 72.92 | 73.27 | 72.25 | 72.51 | 71.99 | 9,535,200 |
31 Oct 2022 | 72.96 | 73.19 | 72.55 | 72.74 | 72.22 | 9,201,000 |
28 Oct 2022 | 71.73 | 73.30 | 71.70 | 73.17 | 72.65 | 9,545,400 |
27 Oct 2022 | 71.61 | 72.07 | 71.49 | 71.60 | 71.09 | 9,988,200 |
26 Oct 2022 | 71.23 | 72.05 | 71.01 | 71.54 | 71.03 | 9,483,700 |
25 Oct 2022 | 70.31 | 71.16 | 69.91 | 71.07 | 70.56 | 10,619,600 |
24 Oct 2022 | 69.40 | 70.29 | 69.25 | 70.15 | 69.65 | 11,076,000 |
21 Oct 2022 | 67.83 | 69.08 | 67.61 | 68.91 | 68.42 | 9,613,300 |
20 Oct 2022 | 68.86 | 69.02 | 67.81 | 67.87 | 67.39 | 10,023,200 |
19 Oct 2022 | 69.25 | 69.62 | 68.55 | 68.83 | 68.34 | 8,985,300 |
18 Oct 2022 | 69.28 | 69.62 | 68.74 | 69.15 | 68.66 | 11,000,700 |
17 Oct 2022 | 68.24 | 68.60 | 68.10 | 68.26 | 67.77 | 9,105,200 |
14 Oct 2022 | 69.18 | 69.26 | 67.42 | 67.53 | 67.05 | 11,611,200 |
13 Oct 2022 | 67.00 | 69.03 | 66.69 | 68.77 | 68.28 | 18,475,600 |
12 Oct 2022 | 67.95 | 68.42 | 67.64 | 67.65 | 67.17 | 10,963,200 |
11 Oct 2022 | 66.78 | 67.90 | 66.67 | 67.29 | 66.81 | 10,783,400 |
10 Oct 2022 | 66.62 | 67.02 | 66.18 | 66.74 | 66.26 | 11,799,000 |
07 Oct 2022 | 67.38 | 67.46 | 66.24 | 66.50 | 66.03 | 13,741,600 |
06 Oct 2022 | 68.49 | 68.61 | 67.36 | 67.51 | 67.03 | 10,607,000 |
05 Oct 2022 | 68.55 | 68.88 | 67.79 | 68.51 | 68.02 | 10,596,100 |
04 Oct 2022 | 68.29 | 69.27 | 68.28 | 68.91 | 68.42 | 13,366,400 |
03 Oct 2022 | 67.21 | 68.05 | 66.84 | 67.88 | 67.40 | 12,703,300 |
30 Sept 2022 | 68.08 | 68.19 | 66.68 | 66.73 | 66.25 | 13,427,400 |
29 Sept 2022 | 68.89 | 69.03 | 67.49 | 67.91 | 67.43 | 13,508,200 |
28 Sept 2022 | 68.54 | 69.39 | 67.94 | 69.05 | 68.56 | 14,259,200 |
27 Sept 2022 | 69.77 | 70.15 | 68.10 | 68.23 | 67.74 | 17,159,300 |
26 Sept 2022 | 69.23 | 70.03 | 69.10 | 69.43 | 68.94 | 11,638,000 |
23 Sept 2022 | 70.19 | 70.19 | 68.66 | 69.38 | 68.89 | 15,909,500 |
22 Sept 2022 | 70.74 | 71.06 | 70.45 | 70.58 | 70.08 | 10,428,400 |
21 Sept 2022 | 71.38 | 72.08 | 70.64 | 70.68 | 70.18 | 14,189,700 |
20 Sept 2022 | 70.87 | 71.11 | 70.40 | 70.95 | 70.44 | 9,169,900 |
19 Sept 2022 | 70.60 | 71.39 | 70.60 | 71.34 | 70.83 | 9,370,400 |
19 Sept 2022 | 0.461 Dividend | |||||
16 Sept 2022 | 70.91 | 71.41 | 70.90 | 71.33 | 70.36 | 13,452,600 |
15 Sept 2022 | 71.72 | 71.79 | 70.97 | 71.16 | 70.20 | 11,234,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |