Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 50.40 | 50.72 | 49.91 | 50.41 | 50.41 | 4,963,292 |
03 Feb 2023 | 51.02 | 51.54 | 50.53 | 50.95 | 50.95 | 20,029,800 |
03 Feb 2023 | 0.51 Dividend | |||||
02 Feb 2023 | 52.58 | 53.23 | 51.73 | 52.22 | 51.71 | 22,331,700 |
01 Feb 2023 | 51.54 | 52.74 | 51.41 | 52.15 | 51.64 | 22,111,900 |
31 Jan 2023 | 51.86 | 52.22 | 51.63 | 52.22 | 51.71 | 34,823,400 |
30 Jan 2023 | 51.44 | 52.04 | 51.34 | 51.75 | 51.24 | 11,126,200 |
27 Jan 2023 | 51.96 | 52.19 | 51.66 | 51.86 | 51.35 | 18,292,000 |
26 Jan 2023 | 52.08 | 52.26 | 51.51 | 52.19 | 51.68 | 22,393,300 |
25 Jan 2023 | 50.85 | 51.94 | 50.85 | 51.90 | 51.39 | 20,719,000 |
24 Jan 2023 | 51.42 | 51.95 | 50.42 | 51.42 | 50.92 | 13,303,200 |
23 Jan 2023 | 51.05 | 52.29 | 50.88 | 51.98 | 51.47 | 18,531,200 |
20 Jan 2023 | 49.68 | 51.11 | 49.26 | 51.09 | 50.59 | 19,951,300 |
19 Jan 2023 | 48.65 | 49.60 | 48.47 | 49.37 | 48.89 | 14,869,100 |
18 Jan 2023 | 50.24 | 50.48 | 49.24 | 49.43 | 48.95 | 18,952,000 |
17 Jan 2023 | 49.86 | 50.74 | 49.74 | 50.31 | 49.82 | 28,193,500 |
13 Jan 2023 | 48.51 | 50.23 | 47.74 | 49.92 | 49.43 | 28,028,500 |
12 Jan 2023 | 49.06 | 49.48 | 48.55 | 49.09 | 48.61 | 16,287,800 |
11 Jan 2023 | 48.21 | 48.74 | 47.86 | 48.71 | 48.23 | 17,143,700 |
10 Jan 2023 | 47.56 | 48.21 | 47.20 | 48.19 | 47.72 | 12,429,900 |
09 Jan 2023 | 47.89 | 48.32 | 47.47 | 47.54 | 47.08 | 16,745,500 |
06 Jan 2023 | 47.06 | 47.69 | 46.61 | 47.31 | 46.85 | 16,734,300 |
05 Jan 2023 | 46.70 | 46.96 | 45.97 | 46.75 | 46.29 | 12,314,900 |
04 Jan 2023 | 46.54 | 47.54 | 46.34 | 46.96 | 46.50 | 21,507,200 |
03 Jan 2023 | 45.75 | 46.75 | 45.54 | 45.78 | 45.33 | 19,564,000 |
30 Dec 2022 | 44.93 | 45.28 | 44.76 | 45.23 | 44.79 | 11,778,600 |
29 Dec 2022 | 44.84 | 45.24 | 44.65 | 45.16 | 44.72 | 14,124,100 |
28 Dec 2022 | 44.43 | 44.87 | 44.19 | 44.62 | 44.18 | 12,882,200 |
27 Dec 2022 | 44.28 | 44.54 | 43.97 | 44.39 | 43.96 | 14,777,800 |
23 Dec 2022 | 44.00 | 44.36 | 43.88 | 44.26 | 43.83 | 15,143,800 |
22 Dec 2022 | 44.44 | 44.44 | 42.91 | 43.99 | 43.56 | 24,476,100 |
21 Dec 2022 | 44.21 | 44.89 | 44.17 | 44.81 | 44.37 | 22,492,300 |
20 Dec 2022 | 44.15 | 44.55 | 43.80 | 43.81 | 43.38 | 14,412,700 |
19 Dec 2022 | 44.36 | 44.48 | 43.48 | 43.93 | 43.50 | 18,019,100 |
16 Dec 2022 | 44.20 | 44.66 | 43.81 | 44.35 | 43.92 | 26,955,400 |
15 Dec 2022 | 45.09 | 45.26 | 44.13 | 44.62 | 44.18 | 20,201,900 |
14 Dec 2022 | 46.51 | 47.04 | 45.72 | 45.98 | 45.53 | 16,587,500 |
13 Dec 2022 | 46.84 | 47.85 | 46.24 | 46.59 | 46.13 | 25,655,400 |
12 Dec 2022 | 44.65 | 45.80 | 44.36 | 45.77 | 45.32 | 19,045,100 |
09 Dec 2022 | 44.60 | 45.19 | 44.55 | 44.86 | 44.42 | 14,030,600 |
08 Dec 2022 | 44.85 | 45.37 | 44.26 | 44.69 | 44.25 | 15,622,200 |
07 Dec 2022 | 44.64 | 45.45 | 44.31 | 44.67 | 44.23 | 20,233,400 |
06 Dec 2022 | 45.65 | 45.89 | 44.20 | 44.98 | 44.54 | 22,160,800 |
05 Dec 2022 | 46.94 | 47.12 | 45.38 | 45.64 | 45.19 | 20,397,500 |
02 Dec 2022 | 47.28 | 47.45 | 46.81 | 47.24 | 46.78 | 12,745,400 |
01 Dec 2022 | 48.28 | 48.67 | 47.35 | 47.78 | 47.31 | 19,797,600 |
30 Nov 2022 | 47.08 | 48.43 | 46.19 | 48.41 | 47.94 | 23,993,100 |
29 Nov 2022 | 47.23 | 47.90 | 47.21 | 47.57 | 47.11 | 12,224,700 |
28 Nov 2022 | 47.91 | 48.19 | 46.83 | 47.23 | 46.77 | 18,987,100 |
25 Nov 2022 | 48.20 | 48.53 | 48.13 | 48.29 | 47.82 | 6,823,600 |
23 Nov 2022 | 49.34 | 49.47 | 47.85 | 48.24 | 47.77 | 22,863,300 |
22 Nov 2022 | 49.14 | 49.68 | 49.13 | 49.33 | 48.85 | 13,132,000 |
21 Nov 2022 | 48.66 | 49.04 | 48.28 | 48.88 | 48.40 | 9,884,100 |
18 Nov 2022 | 48.73 | 49.07 | 48.16 | 48.66 | 48.18 | 12,884,300 |
17 Nov 2022 | 47.68 | 48.26 | 47.40 | 48.25 | 47.78 | 11,962,700 |
16 Nov 2022 | 48.88 | 48.96 | 48.14 | 48.37 | 47.90 | 18,052,100 |
15 Nov 2022 | 49.83 | 50.42 | 48.49 | 49.03 | 48.55 | 19,839,400 |
14 Nov 2022 | 49.94 | 49.98 | 49.02 | 49.02 | 48.54 | 19,631,600 |
11 Nov 2022 | 48.50 | 50.57 | 48.44 | 50.19 | 49.70 | 26,009,200 |
10 Nov 2022 | 46.71 | 48.76 | 46.56 | 48.42 | 47.95 | 27,915,500 |
09 Nov 2022 | 45.73 | 45.86 | 45.15 | 45.36 | 44.92 | 13,299,000 |
08 Nov 2022 | 45.80 | 46.53 | 45.63 | 46.12 | 45.67 | 16,737,100 |
07 Nov 2022 | 45.48 | 45.86 | 45.21 | 45.73 | 45.28 | 11,792,300 |
04 Nov 2022 | 44.61 | 45.45 | 44.27 | 45.13 | 44.69 | 15,204,100 |
04 Nov 2022 | 0.51 Dividend | |||||
03 Nov 2022 | 45.16 | 45.41 | 44.51 | 44.58 | 43.64 | 16,025,800 |
02 Nov 2022 | 46.13 | 47.01 | 45.54 | 45.55 | 44.59 | 20,306,800 |
01 Nov 2022 | 46.30 | 46.48 | 46.00 | 46.22 | 45.24 | 15,505,200 |
31 Oct 2022 | 45.71 | 46.22 | 45.57 | 45.86 | 44.89 | 15,600,400 |
28 Oct 2022 | 45.56 | 46.28 | 45.03 | 46.13 | 45.16 | 13,457,900 |
27 Oct 2022 | 45.87 | 46.14 | 45.35 | 45.44 | 44.48 | 15,687,900 |
26 Oct 2022 | 45.50 | 45.98 | 45.22 | 45.41 | 44.45 | 16,516,200 |
25 Oct 2022 | 44.05 | 45.59 | 43.91 | 45.32 | 44.36 | 20,085,700 |
24 Oct 2022 | 44.32 | 44.67 | 43.97 | 44.41 | 43.47 | 14,392,300 |
21 Oct 2022 | 42.94 | 44.32 | 42.68 | 44.26 | 43.33 | 18,783,600 |
20 Oct 2022 | 43.39 | 43.94 | 42.72 | 42.92 | 42.01 | 15,421,600 |
19 Oct 2022 | 43.83 | 44.10 | 42.89 | 43.34 | 42.43 | 15,142,800 |
18 Oct 2022 | 44.66 | 44.95 | 43.65 | 44.15 | 43.22 | 21,302,100 |
17 Oct 2022 | 44.31 | 44.43 | 43.19 | 43.59 | 42.67 | 20,835,400 |
14 Oct 2022 | 43.09 | 44.42 | 42.80 | 43.23 | 42.32 | 28,885,100 |
13 Oct 2022 | 40.20 | 43.18 | 40.01 | 42.95 | 42.04 | 27,964,900 |
12 Oct 2022 | 40.39 | 41.36 | 40.05 | 40.84 | 39.98 | 20,862,200 |
11 Oct 2022 | 41.27 | 41.56 | 40.42 | 40.45 | 39.60 | 20,176,100 |
10 Oct 2022 | 42.49 | 42.61 | 41.53 | 41.60 | 40.72 | 13,768,800 |
07 Oct 2022 | 42.70 | 42.79 | 41.94 | 42.19 | 41.30 | 18,101,300 |
06 Oct 2022 | 43.42 | 43.80 | 42.79 | 43.06 | 42.15 | 17,738,400 |
05 Oct 2022 | 43.76 | 44.00 | 43.11 | 43.84 | 42.92 | 15,458,500 |
04 Oct 2022 | 43.57 | 44.75 | 43.47 | 44.41 | 43.47 | 20,660,000 |
03 Oct 2022 | 41.55 | 42.92 | 41.06 | 42.56 | 41.66 | 22,001,000 |
30 Sept 2022 | 42.39 | 42.97 | 41.61 | 41.67 | 40.79 | 22,266,400 |
29 Sept 2022 | 42.90 | 43.08 | 42.01 | 42.39 | 41.50 | 20,982,200 |
28 Sept 2022 | 42.59 | 43.62 | 42.45 | 43.40 | 42.48 | 19,818,100 |
27 Sept 2022 | 43.23 | 43.39 | 42.08 | 42.59 | 41.69 | 21,255,500 |
26 Sept 2022 | 43.69 | 44.18 | 42.58 | 42.99 | 42.08 | 23,684,400 |
23 Sept 2022 | 44.98 | 45.11 | 43.30 | 44.26 | 43.33 | 30,918,000 |
22 Sept 2022 | 46.61 | 46.87 | 45.49 | 45.58 | 44.62 | 18,443,100 |
21 Sept 2022 | 47.25 | 47.73 | 46.31 | 46.33 | 45.35 | 18,641,800 |
20 Sept 2022 | 47.82 | 47.97 | 46.86 | 47.25 | 46.25 | 16,650,200 |
19 Sept 2022 | 47.49 | 48.48 | 47.44 | 48.24 | 47.22 | 14,716,100 |
16 Sept 2022 | 47.99 | 48.24 | 47.47 | 48.11 | 47.10 | 19,995,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |