Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 58.04 | 58.97 | 57.48 | 58.40 | 58.40 | 1,468,000 |
31 Jan 2023 | 57.43 | 58.56 | 57.26 | 58.56 | 58.56 | 2,631,700 |
30 Jan 2023 | 57.50 | 57.98 | 57.38 | 57.46 | 57.46 | 1,244,400 |
27 Jan 2023 | 58.27 | 58.37 | 57.07 | 57.60 | 57.60 | 1,495,200 |
26 Jan 2023 | 58.84 | 58.93 | 57.66 | 58.36 | 58.36 | 1,520,200 |
25 Jan 2023 | 58.87 | 59.62 | 57.57 | 58.96 | 58.96 | 2,003,300 |
24 Jan 2023 | 61.77 | 61.77 | 57.51 | 58.71 | 58.71 | 2,644,800 |
23 Jan 2023 | 61.85 | 62.22 | 61.13 | 61.96 | 61.96 | 1,589,100 |
20 Jan 2023 | 60.51 | 61.80 | 60.18 | 61.72 | 61.72 | 1,280,700 |
19 Jan 2023 | 60.25 | 60.59 | 59.95 | 60.25 | 60.25 | 897,100 |
18 Jan 2023 | 61.26 | 61.48 | 60.48 | 60.63 | 60.63 | 986,200 |
17 Jan 2023 | 61.27 | 61.74 | 61.08 | 61.18 | 61.18 | 988,000 |
13 Jan 2023 | 61.15 | 61.47 | 60.85 | 61.27 | 61.27 | 669,900 |
12 Jan 2023 | 61.95 | 62.23 | 61.03 | 61.66 | 61.66 | 1,197,700 |
11 Jan 2023 | 60.12 | 61.73 | 60.01 | 61.69 | 61.69 | 1,398,600 |
10 Jan 2023 | 58.80 | 59.88 | 58.77 | 59.87 | 59.87 | 798,200 |
09 Jan 2023 | 59.00 | 59.76 | 58.78 | 58.84 | 58.84 | 957,700 |
06 Jan 2023 | 57.62 | 59.13 | 57.26 | 58.83 | 58.83 | 727,900 |
05 Jan 2023 | 57.40 | 57.77 | 56.27 | 57.08 | 57.08 | 1,299,400 |
04 Jan 2023 | 57.13 | 58.02 | 56.92 | 57.60 | 57.60 | 1,305,800 |
03 Jan 2023 | 57.06 | 57.47 | 56.11 | 56.65 | 56.65 | 1,162,300 |
30 Dec 2022 | 57.13 | 57.21 | 56.34 | 56.97 | 56.97 | 665,600 |
29 Dec 2022 | 56.97 | 58.04 | 56.66 | 57.65 | 57.65 | 728,300 |
28 Dec 2022 | 57.54 | 57.67 | 56.55 | 56.57 | 56.57 | 677,000 |
27 Dec 2022 | 57.04 | 57.38 | 56.60 | 57.36 | 57.36 | 784,900 |
23 Dec 2022 | 56.65 | 57.00 | 56.14 | 56.94 | 56.94 | 766,900 |
22 Dec 2022 | 56.74 | 56.94 | 55.78 | 56.65 | 56.65 | 1,202,400 |
21 Dec 2022 | 56.09 | 57.00 | 55.76 | 56.98 | 56.98 | 828,100 |
20 Dec 2022 | 55.42 | 56.04 | 55.28 | 55.53 | 55.53 | 822,300 |
19 Dec 2022 | 55.30 | 56.11 | 55.04 | 55.41 | 55.41 | 1,012,000 |
16 Dec 2022 | 55.84 | 56.42 | 55.01 | 55.50 | 55.50 | 2,253,000 |
15 Dec 2022 | 57.36 | 57.51 | 56.30 | 56.58 | 56.58 | 890,600 |
14 Dec 2022 | 58.91 | 59.78 | 57.82 | 58.17 | 58.17 | 1,022,400 |
13 Dec 2022 | 59.45 | 59.72 | 58.32 | 58.91 | 58.91 | 1,416,000 |
12 Dec 2022 | 57.60 | 58.06 | 57.26 | 58.01 | 58.01 | 965,500 |
09 Dec 2022 | 57.75 | 58.11 | 57.48 | 57.50 | 57.50 | 907,600 |
08 Dec 2022 | 57.37 | 58.25 | 57.01 | 57.77 | 57.77 | 1,211,300 |
07 Dec 2022 | 58.04 | 58.55 | 57.16 | 57.32 | 57.32 | 1,001,400 |
06 Dec 2022 | 59.03 | 59.07 | 57.48 | 57.97 | 57.97 | 1,027,300 |
05 Dec 2022 | 59.05 | 59.31 | 58.69 | 59.05 | 59.05 | 1,196,500 |
02 Dec 2022 | 58.25 | 59.65 | 58.07 | 59.52 | 59.52 | 959,900 |
01 Dec 2022 | 59.84 | 59.97 | 58.43 | 58.92 | 58.92 | 1,160,500 |
30 Nov 2022 | 56.97 | 59.69 | 56.82 | 59.59 | 59.59 | 2,010,700 |
29 Nov 2022 | 57.49 | 58.12 | 57.31 | 57.36 | 57.36 | 693,800 |
28 Nov 2022 | 58.80 | 59.34 | 57.85 | 57.89 | 57.89 | 848,600 |
25 Nov 2022 | 58.95 | 59.52 | 58.79 | 59.26 | 59.26 | 472,500 |
23 Nov 2022 | 57.95 | 58.80 | 57.67 | 58.63 | 58.63 | 811,200 |
22 Nov 2022 | 58.50 | 58.61 | 57.49 | 57.93 | 57.93 | 1,173,600 |
21 Nov 2022 | 57.12 | 58.22 | 57.05 | 58.00 | 58.00 | 904,300 |
18 Nov 2022 | 57.27 | 57.63 | 56.80 | 56.94 | 56.94 | 1,464,800 |
17 Nov 2022 | 56.38 | 57.00 | 55.95 | 56.39 | 56.39 | 953,900 |
16 Nov 2022 | 55.80 | 56.98 | 55.80 | 56.85 | 56.85 | 1,106,400 |
15 Nov 2022 | 56.47 | 56.77 | 55.29 | 55.80 | 55.80 | 1,109,700 |
14 Nov 2022 | 56.85 | 57.35 | 55.63 | 55.64 | 55.64 | 1,429,800 |
11 Nov 2022 | 59.17 | 59.17 | 55.92 | 56.67 | 56.67 | 1,281,200 |
10 Nov 2022 | 57.46 | 58.79 | 56.70 | 58.69 | 58.69 | 1,353,800 |
09 Nov 2022 | 56.29 | 56.86 | 55.71 | 55.73 | 55.73 | 577,500 |
08 Nov 2022 | 56.21 | 57.08 | 55.80 | 56.45 | 56.45 | 955,300 |
07 Nov 2022 | 55.96 | 56.21 | 55.27 | 56.02 | 56.02 | 1,103,900 |
04 Nov 2022 | 57.16 | 57.16 | 54.61 | 55.77 | 55.77 | 2,228,200 |
03 Nov 2022 | 56.70 | 57.58 | 56.48 | 56.54 | 56.54 | 1,046,600 |
02 Nov 2022 | 58.68 | 58.87 | 57.03 | 57.14 | 57.14 | 1,415,800 |
01 Nov 2022 | 59.04 | 59.18 | 58.35 | 58.65 | 58.65 | 1,001,200 |
01 Nov 2022 | 0.115 Dividend | |||||
31 Oct 2022 | 58.43 | 59.22 | 58.07 | 58.79 | 58.68 | 1,933,400 |
28 Oct 2022 | 56.91 | 58.71 | 56.70 | 58.64 | 58.53 | 1,301,800 |
27 Oct 2022 | 56.31 | 57.16 | 56.27 | 56.70 | 56.59 | 1,613,800 |
26 Oct 2022 | 55.09 | 56.35 | 53.84 | 55.95 | 55.84 | 3,454,700 |
25 Oct 2022 | 56.98 | 60.45 | 54.97 | 55.10 | 54.99 | 6,772,900 |
24 Oct 2022 | 62.10 | 63.29 | 62.10 | 63.08 | 62.96 | 1,482,400 |
21 Oct 2022 | 60.91 | 61.75 | 59.82 | 61.53 | 61.41 | 2,300,400 |
20 Oct 2022 | 62.72 | 62.72 | 60.66 | 60.89 | 60.77 | 1,120,400 |
19 Oct 2022 | 61.98 | 62.99 | 61.54 | 62.90 | 62.78 | 1,598,400 |
18 Oct 2022 | 62.73 | 62.75 | 61.57 | 62.16 | 62.04 | 1,243,600 |
17 Oct 2022 | 60.60 | 62.04 | 60.58 | 61.29 | 61.17 | 1,787,400 |
14 Oct 2022 | 63.07 | 63.26 | 59.37 | 59.48 | 59.36 | 1,645,700 |
13 Oct 2022 | 59.62 | 62.95 | 59.20 | 62.56 | 62.44 | 1,723,600 |
12 Oct 2022 | 61.80 | 61.80 | 60.55 | 60.68 | 60.56 | 1,287,000 |
11 Oct 2022 | 62.00 | 62.71 | 61.44 | 61.96 | 61.84 | 1,286,100 |
10 Oct 2022 | 61.53 | 62.30 | 61.36 | 62.07 | 61.95 | 807,400 |
07 Oct 2022 | 62.16 | 62.29 | 60.80 | 61.22 | 61.10 | 1,114,600 |
06 Oct 2022 | 63.58 | 63.70 | 62.42 | 62.65 | 62.53 | 1,049,400 |
05 Oct 2022 | 62.77 | 64.03 | 62.63 | 63.71 | 63.59 | 914,900 |
04 Oct 2022 | 62.58 | 64.02 | 62.58 | 63.30 | 63.18 | 1,090,300 |
03 Oct 2022 | 60.55 | 62.40 | 60.55 | 62.04 | 61.92 | 1,644,000 |
30 Sept 2022 | 60.81 | 61.70 | 60.29 | 60.48 | 60.36 | 1,825,100 |
29 Sept 2022 | 60.04 | 61.01 | 59.42 | 60.89 | 60.77 | 2,034,500 |
28 Sept 2022 | 60.08 | 60.67 | 59.47 | 60.24 | 60.12 | 1,393,100 |
27 Sept 2022 | 59.34 | 60.50 | 58.88 | 59.45 | 59.33 | 2,008,600 |
26 Sept 2022 | 58.69 | 59.24 | 58.09 | 58.62 | 58.51 | 1,549,000 |
23 Sept 2022 | 58.84 | 59.58 | 58.16 | 58.92 | 58.80 | 1,469,700 |
22 Sept 2022 | 60.20 | 60.21 | 58.76 | 59.24 | 59.12 | 1,490,900 |
21 Sept 2022 | 61.84 | 62.67 | 60.36 | 60.40 | 60.28 | 1,039,700 |
20 Sept 2022 | 61.23 | 61.82 | 60.61 | 61.44 | 61.32 | 1,845,600 |
19 Sept 2022 | 61.27 | 61.89 | 61.08 | 61.75 | 61.63 | 2,024,600 |
16 Sept 2022 | 61.08 | 61.68 | 60.65 | 61.54 | 61.42 | 3,976,800 |
15 Sept 2022 | 62.58 | 62.69 | 61.28 | 61.49 | 61.37 | 2,336,000 |
14 Sept 2022 | 62.98 | 62.99 | 62.00 | 62.52 | 62.40 | 2,609,000 |
13 Sept 2022 | 64.12 | 64.28 | 62.62 | 62.76 | 62.64 | 1,078,500 |
12 Sept 2022 | 65.50 | 65.62 | 64.96 | 65.30 | 65.17 | 941,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |