Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 74.79 | 75.66 | 74.65 | 75.60 | 75.60 | 3,853,901 |
25 Jan 2023 | 75.00 | 75.11 | 74.53 | 74.64 | 74.64 | 4,004,300 |
24 Jan 2023 | 75.00 | 75.43 | 74.50 | 75.11 | 75.11 | 5,069,600 |
23 Jan 2023 | 73.82 | 75.41 | 73.81 | 75.22 | 75.22 | 6,319,100 |
20 Jan 2023 | 73.52 | 74.01 | 73.39 | 73.84 | 73.84 | 7,341,400 |
19 Jan 2023 | 74.48 | 74.50 | 73.70 | 73.76 | 73.76 | 5,331,000 |
18 Jan 2023 | 74.62 | 74.74 | 73.38 | 74.48 | 74.48 | 7,905,900 |
17 Jan 2023 | 75.90 | 75.96 | 74.42 | 74.56 | 74.56 | 10,044,400 |
13 Jan 2023 | 76.89 | 76.90 | 76.18 | 76.66 | 76.66 | 4,329,100 |
12 Jan 2023 | 76.89 | 77.28 | 76.50 | 76.90 | 76.90 | 4,894,300 |
11 Jan 2023 | 77.69 | 77.77 | 76.93 | 77.00 | 77.00 | 5,070,100 |
10 Jan 2023 | 77.04 | 77.95 | 77.04 | 77.69 | 77.69 | 5,134,300 |
09 Jan 2023 | 77.50 | 78.18 | 77.18 | 77.22 | 77.22 | 8,414,600 |
06 Jan 2023 | 77.15 | 77.71 | 77.08 | 77.59 | 77.59 | 5,443,900 |
05 Jan 2023 | 76.60 | 77.29 | 76.60 | 76.96 | 76.96 | 3,719,600 |
04 Jan 2023 | 77.37 | 77.40 | 76.49 | 76.84 | 76.84 | 4,825,300 |
03 Jan 2023 | 76.60 | 76.93 | 76.40 | 76.88 | 76.88 | 3,990,300 |
30 Dec 2022 | 76.50 | 76.66 | 76.22 | 76.55 | 76.55 | 2,710,400 |
29 Dec 2022 | 76.04 | 76.87 | 76.03 | 76.76 | 76.76 | 3,150,100 |
28 Dec 2022 | 75.64 | 76.48 | 75.50 | 76.05 | 76.05 | 3,049,900 |
27 Dec 2022 | 75.90 | 76.05 | 75.54 | 75.79 | 75.79 | 1,728,900 |
23 Dec 2022 | 75.70 | 76.07 | 75.50 | 75.95 | 75.95 | 2,069,300 |
22 Dec 2022 | 75.62 | 75.94 | 75.55 | 75.70 | 75.70 | 3,139,900 |
21 Dec 2022 | 75.97 | 76.21 | 75.47 | 75.89 | 75.89 | 4,922,100 |
20 Dec 2022 | 75.70 | 76.33 | 75.68 | 75.88 | 75.88 | 3,189,500 |
19 Dec 2022 | 76.15 | 76.47 | 75.94 | 75.99 | 75.99 | 3,109,600 |
16 Dec 2022 | 76.05 | 76.59 | 75.92 | 76.08 | 76.08 | 8,680,400 |
15 Dec 2022 | 76.71 | 76.81 | 76.26 | 76.37 | 76.37 | 6,994,200 |
14 Dec 2022 | 76.66 | 77.41 | 76.66 | 77.04 | 77.04 | 4,889,600 |
13 Dec 2022 | 77.35 | 77.35 | 76.45 | 76.73 | 76.73 | 8,246,100 |
12 Dec 2022 | 75.00 | 77.55 | 74.38 | 77.36 | 77.36 | 11,321,200 |
09 Dec 2022 | 74.51 | 75.47 | 74.05 | 75.16 | 75.16 | 8,249,900 |
08 Dec 2022 | 75.44 | 75.52 | 73.00 | 74.76 | 74.76 | 19,336,100 |
07 Dec 2022 | 76.76 | 77.08 | 74.75 | 75.93 | 75.93 | 11,773,000 |
06 Dec 2022 | 76.59 | 76.93 | 76.10 | 76.11 | 76.11 | 8,052,500 |
05 Dec 2022 | 76.99 | 77.01 | 76.04 | 76.33 | 76.33 | 7,570,800 |
02 Dec 2022 | 74.70 | 75.97 | 74.57 | 75.76 | 75.76 | 6,146,900 |
01 Dec 2022 | 74.43 | 75.44 | 73.92 | 75.19 | 75.19 | 7,389,900 |
30 Nov 2022 | 73.78 | 74.00 | 73.45 | 73.95 | 73.95 | 9,736,700 |
29 Nov 2022 | 74.25 | 74.54 | 73.80 | 74.34 | 74.34 | 6,277,600 |
28 Nov 2022 | 74.57 | 75.67 | 73.65 | 74.72 | 74.72 | 10,881,600 |
25 Nov 2022 | 73.89 | 74.27 | 73.05 | 73.47 | 73.47 | 9,179,800 |
23 Nov 2022 | 75.90 | 76.60 | 75.74 | 76.59 | 76.59 | 3,936,100 |
22 Nov 2022 | 75.29 | 76.06 | 74.96 | 75.88 | 75.88 | 5,302,700 |
21 Nov 2022 | 74.10 | 74.91 | 73.75 | 74.80 | 74.80 | 6,223,600 |
18 Nov 2022 | 74.16 | 74.29 | 73.84 | 74.10 | 74.10 | 7,745,400 |
17 Nov 2022 | 73.40 | 74.11 | 73.38 | 73.81 | 73.81 | 7,084,200 |
16 Nov 2022 | 74.11 | 74.64 | 73.99 | 74.35 | 74.35 | 5,514,500 |
15 Nov 2022 | 74.60 | 74.67 | 73.28 | 73.88 | 73.88 | 6,767,600 |
14 Nov 2022 | 74.36 | 74.44 | 73.92 | 73.96 | 73.96 | 5,513,800 |
11 Nov 2022 | 73.75 | 74.47 | 73.57 | 74.14 | 74.14 | 4,453,900 |
10 Nov 2022 | 72.60 | 73.74 | 72.03 | 73.62 | 73.62 | 9,191,700 |
09 Nov 2022 | 71.86 | 72.21 | 71.64 | 71.66 | 71.66 | 4,422,100 |
08 Nov 2022 | 71.75 | 72.56 | 71.35 | 72.00 | 72.00 | 8,805,000 |
07 Nov 2022 | 71.52 | 71.68 | 70.94 | 71.10 | 71.10 | 8,740,900 |
04 Nov 2022 | 72.08 | 72.34 | 71.45 | 71.96 | 71.96 | 4,333,100 |
03 Nov 2022 | 72.50 | 72.90 | 71.72 | 71.90 | 71.90 | 4,454,600 |
02 Nov 2022 | 73.86 | 73.96 | 72.61 | 72.66 | 72.66 | 5,528,000 |
01 Nov 2022 | 73.26 | 74.01 | 73.22 | 73.31 | 73.31 | 5,806,700 |
31 Oct 2022 | 72.93 | 73.25 | 72.40 | 72.80 | 72.80 | 6,632,400 |
28 Oct 2022 | 72.53 | 73.05 | 72.32 | 72.85 | 72.85 | 7,212,400 |
27 Oct 2022 | 72.36 | 72.83 | 72.05 | 72.50 | 72.50 | 4,538,200 |
26 Oct 2022 | 72.84 | 73.04 | 72.36 | 72.48 | 72.48 | 6,084,700 |
25 Oct 2022 | 72.73 | 72.99 | 72.44 | 72.50 | 72.50 | 6,583,200 |
24 Oct 2022 | 72.83 | 72.83 | 71.89 | 72.51 | 72.51 | 4,495,100 |
21 Oct 2022 | 72.93 | 73.17 | 72.43 | 72.71 | 72.71 | 4,371,500 |
20 Oct 2022 | 72.24 | 73.83 | 72.24 | 73.31 | 73.31 | 5,179,000 |
19 Oct 2022 | 72.01 | 72.47 | 71.79 | 72.21 | 72.21 | 4,602,600 |
18 Oct 2022 | 72.23 | 72.50 | 72.03 | 72.26 | 72.26 | 5,305,700 |
17 Oct 2022 | 72.80 | 72.93 | 71.71 | 71.76 | 71.76 | 14,494,600 |
14 Oct 2022 | 73.44 | 73.66 | 72.08 | 72.13 | 72.13 | 5,140,400 |
13 Oct 2022 | 72.92 | 73.89 | 72.41 | 73.12 | 73.12 | 6,169,100 |
12 Oct 2022 | 73.54 | 73.65 | 73.17 | 73.50 | 73.50 | 4,096,700 |
11 Oct 2022 | 73.60 | 74.02 | 73.25 | 73.55 | 73.55 | 5,381,500 |
10 Oct 2022 | 73.35 | 74.11 | 73.28 | 73.75 | 73.75 | 4,283,000 |
07 Oct 2022 | 73.59 | 73.73 | 73.04 | 73.35 | 73.35 | 4,208,200 |
06 Oct 2022 | 74.09 | 74.39 | 73.65 | 73.83 | 73.83 | 5,820,200 |
05 Oct 2022 | 74.84 | 75.00 | 73.83 | 74.11 | 74.11 | 7,543,700 |
04 Oct 2022 | 74.71 | 75.38 | 74.56 | 75.00 | 75.00 | 9,470,300 |
03 Oct 2022 | 74.41 | 74.80 | 74.11 | 74.36 | 74.36 | 4,561,900 |
30 Sept 2022 | 74.90 | 75.30 | 74.22 | 74.34 | 74.34 | 9,498,200 |
29 Sept 2022 | 75.19 | 75.36 | 74.33 | 74.87 | 74.87 | 5,977,600 |
28 Sept 2022 | 74.86 | 75.72 | 74.42 | 75.39 | 75.39 | 7,529,300 |
27 Sept 2022 | 74.70 | 75.33 | 74.47 | 74.86 | 74.86 | 6,325,200 |
26 Sept 2022 | 74.84 | 75.32 | 74.25 | 74.33 | 74.33 | 5,573,100 |
23 Sept 2022 | 76.59 | 76.66 | 74.82 | 74.95 | 74.95 | 8,176,700 |
22 Sept 2022 | 75.31 | 77.23 | 75.18 | 77.03 | 77.03 | 8,426,000 |
21 Sept 2022 | 75.18 | 76.14 | 74.83 | 75.32 | 75.32 | 5,319,800 |
20 Sept 2022 | 76.00 | 76.15 | 75.00 | 75.04 | 75.04 | 4,836,800 |
19 Sept 2022 | 75.85 | 76.28 | 75.51 | 75.94 | 75.94 | 5,836,500 |
16 Sept 2022 | 76.71 | 77.07 | 75.78 | 76.02 | 76.02 | 18,972,800 |
15 Sept 2022 | 76.50 | 77.22 | 76.31 | 76.83 | 76.83 | 5,475,800 |
14 Sept 2022 | 77.00 | 77.14 | 76.04 | 76.60 | 76.60 | 7,488,700 |
13 Sept 2022 | 77.49 | 78.04 | 76.64 | 76.76 | 76.76 | 5,873,400 |
12 Sept 2022 | 78.75 | 78.92 | 77.95 | 78.13 | 78.13 | 4,798,500 |
09 Sept 2022 | 77.57 | 78.58 | 77.37 | 78.51 | 78.51 | 5,829,500 |
08 Sept 2022 | 77.62 | 77.69 | 77.00 | 77.39 | 77.39 | 6,199,200 |
07 Sept 2022 | 76.88 | 77.86 | 76.77 | 77.72 | 77.72 | 3,830,200 |
06 Sept 2022 | 77.59 | 77.60 | 76.67 | 76.84 | 76.84 | 6,637,700 |
02 Sept 2022 | 78.50 | 78.56 | 77.36 | 77.53 | 77.53 | 4,330,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |