Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 76.03 | 76.10 | 75.83 | 75.85 | 75.85 | 5,100 |
03 Feb 2023 | 77.32 | 77.32 | 77.00 | 77.00 | 77.00 | 1,400 |
02 Feb 2023 | 77.92 | 77.92 | 76.80 | 76.90 | 76.90 | 1,700 |
01 Feb 2023 | 75.59 | 76.25 | 74.93 | 75.88 | 75.88 | 3,200 |
31 Jan 2023 | 74.25 | 75.47 | 74.16 | 75.17 | 75.17 | 4,000 |
30 Jan 2023 | 74.19 | 74.49 | 73.63 | 73.63 | 73.63 | 1,600 |
27 Jan 2023 | 74.12 | 74.12 | 73.61 | 73.61 | 73.61 | 2,000 |
26 Jan 2023 | 73.72 | 74.30 | 73.72 | 74.30 | 74.30 | 1,500 |
25 Jan 2023 | 72.61 | 73.56 | 72.61 | 73.44 | 73.44 | 2,600 |
24 Jan 2023 | 71.43 | 71.64 | 71.16 | 71.58 | 71.58 | 4,600 |
23 Jan 2023 | 73.37 | 73.67 | 73.18 | 73.41 | 73.41 | 1,700 |
20 Jan 2023 | 73.88 | 74.16 | 73.88 | 74.16 | 74.16 | 2,700 |
19 Jan 2023 | 74.07 | 74.29 | 73.77 | 74.10 | 74.10 | 2,400 |
18 Jan 2023 | 73.74 | 73.74 | 73.72 | 73.72 | 73.72 | 1,400 |
17 Jan 2023 | 73.61 | 73.72 | 73.43 | 73.68 | 73.68 | 4,700 |
13 Jan 2023 | 72.40 | 72.92 | 72.40 | 72.92 | 72.92 | 1,300 |
12 Jan 2023 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 1,200 |
11 Jan 2023 | 71.50 | 71.75 | 71.40 | 71.63 | 71.63 | 4,300 |
10 Jan 2023 | 72.84 | 72.84 | 71.89 | 72.05 | 72.05 | 7,200 |
09 Jan 2023 | 72.91 | 72.91 | 71.95 | 72.19 | 72.19 | 10,800 |
06 Jan 2023 | 69.24 | 71.52 | 69.24 | 71.52 | 71.52 | 9,600 |
05 Jan 2023 | 69.50 | 69.62 | 69.24 | 69.24 | 69.24 | 4,000 |
04 Jan 2023 | 69.97 | 70.27 | 69.74 | 70.03 | 70.03 | 7,600 |
03 Jan 2023 | 69.59 | 69.59 | 67.27 | 68.01 | 68.01 | 4,700 |
30 Dec 2022 | 69.03 | 69.24 | 68.73 | 68.98 | 68.98 | 7,200 |
29 Dec 2022 | 68.56 | 69.42 | 68.56 | 69.17 | 69.17 | 7,100 |
28 Dec 2022 | 68.27 | 69.00 | 68.10 | 68.20 | 68.20 | 32,100 |
27 Dec 2022 | 68.19 | 68.44 | 67.92 | 68.17 | 68.17 | 5,800 |
23 Dec 2022 | 69.25 | 69.25 | 67.29 | 68.07 | 68.07 | 5,400 |
22 Dec 2022 | 68.95 | 68.95 | 67.38 | 68.25 | 68.25 | 7,000 |
21 Dec 2022 | 67.14 | 67.49 | 66.86 | 67.35 | 67.35 | 5,500 |
20 Dec 2022 | 66.56 | 66.74 | 66.18 | 66.61 | 66.61 | 13,000 |
19 Dec 2022 | 68.41 | 68.41 | 67.75 | 67.75 | 67.75 | 6,600 |
16 Dec 2022 | 68.84 | 69.15 | 68.80 | 69.14 | 69.14 | 9,500 |
15 Dec 2022 | 69.90 | 69.99 | 69.13 | 69.52 | 69.52 | 3,800 |
14 Dec 2022 | 72.37 | 72.37 | 71.22 | 71.74 | 71.74 | 2,600 |
13 Dec 2022 | 72.90 | 73.28 | 71.81 | 72.29 | 72.29 | 9,000 |
12 Dec 2022 | 70.48 | 70.48 | 69.47 | 70.00 | 70.00 | 4,900 |
09 Dec 2022 | 70.35 | 70.75 | 70.03 | 70.75 | 70.75 | 5,000 |
08 Dec 2022 | 69.95 | 71.02 | 69.95 | 70.55 | 70.55 | 10,600 |
07 Dec 2022 | 72.37 | 72.37 | 69.45 | 70.67 | 70.67 | 8,900 |
06 Dec 2022 | 71.35 | 72.00 | 69.71 | 69.82 | 69.82 | 16,800 |
05 Dec 2022 | 70.53 | 71.41 | 70.53 | 71.00 | 71.00 | 3,600 |
02 Dec 2022 | 73.02 | 73.52 | 73.02 | 73.52 | 73.52 | 1,800 |
01 Dec 2022 | 72.52 | 73.05 | 72.52 | 73.05 | 73.05 | 2,000 |
30 Nov 2022 | 70.00 | 73.09 | 70.00 | 72.87 | 72.87 | 3,300 |
29 Nov 2022 | 70.16 | 71.05 | 70.16 | 70.60 | 70.60 | 2,300 |
28 Nov 2022 | 70.04 | 71.26 | 70.04 | 70.95 | 70.95 | 2,200 |
25 Nov 2022 | 70.40 | 70.67 | 70.40 | 70.65 | 70.65 | 9,800 |
23 Nov 2022 | 70.79 | 70.79 | 69.49 | 69.93 | 69.93 | 2,600 |
22 Nov 2022 | 70.81 | 70.81 | 67.50 | 68.88 | 68.88 | 12,800 |
21 Nov 2022 | 68.40 | 68.40 | 67.97 | 68.18 | 68.18 | 8,200 |
18 Nov 2022 | 71.26 | 71.26 | 66.84 | 69.12 | 69.12 | 7,600 |
17 Nov 2022 | 69.00 | 69.05 | 68.24 | 69.05 | 69.05 | 3,600 |
16 Nov 2022 | 68.42 | 69.03 | 68.09 | 68.81 | 68.81 | 3,200 |
15 Nov 2022 | 68.43 | 69.39 | 68.43 | 69.13 | 69.13 | 8,900 |
14 Nov 2022 | 67.98 | 67.98 | 67.20 | 67.71 | 67.71 | 7,100 |
11 Nov 2022 | 70.31 | 71.00 | 69.86 | 70.77 | 70.77 | 2,700 |
10 Nov 2022 | 65.77 | 68.19 | 65.77 | 68.19 | 68.19 | 8,600 |
09 Nov 2022 | 64.45 | 64.45 | 63.62 | 63.62 | 63.62 | 10,000 |
08 Nov 2022 | 64.22 | 65.03 | 64.22 | 64.64 | 64.64 | 24,700 |
07 Nov 2022 | 63.89 | 64.19 | 63.80 | 64.03 | 64.03 | 10,000 |
04 Nov 2022 | 62.38 | 63.69 | 62.38 | 63.69 | 63.69 | 13,500 |
03 Nov 2022 | 61.00 | 61.00 | 60.39 | 60.81 | 60.81 | 23,400 |
02 Nov 2022 | 64.00 | 65.00 | 63.05 | 63.05 | 63.05 | 17,400 |
01 Nov 2022 | 64.60 | 64.82 | 63.86 | 63.90 | 63.90 | 30,400 |
31 Oct 2022 | 63.08 | 64.41 | 63.08 | 63.42 | 63.42 | 11,700 |
28 Oct 2022 | 62.57 | 64.13 | 62.57 | 63.65 | 63.65 | 8,000 |
27 Oct 2022 | 65.78 | 65.78 | 63.75 | 64.05 | 64.05 | 10,400 |
26 Oct 2022 | 64.00 | 64.70 | 63.60 | 64.70 | 64.70 | 3,300 |
25 Oct 2022 | 62.62 | 63.81 | 62.62 | 63.17 | 63.17 | 33,200 |
24 Oct 2022 | 61.75 | 62.03 | 61.54 | 61.77 | 61.77 | 17,200 |
21 Oct 2022 | 61.00 | 62.51 | 61.00 | 62.20 | 62.20 | 11,300 |
20 Oct 2022 | 63.04 | 63.04 | 60.60 | 60.76 | 60.76 | 15,200 |
19 Oct 2022 | 62.35 | 63.49 | 62.09 | 62.30 | 62.30 | 14,500 |
18 Oct 2022 | 62.11 | 62.58 | 61.87 | 62.05 | 62.05 | 30,800 |
17 Oct 2022 | 60.25 | 61.76 | 60.25 | 61.34 | 61.34 | 13,500 |
14 Oct 2022 | 59.45 | 61.81 | 59.23 | 59.32 | 59.32 | 10,000 |
13 Oct 2022 | 58.09 | 60.18 | 57.62 | 58.84 | 58.84 | 20,500 |
12 Oct 2022 | 60.00 | 60.07 | 59.18 | 59.66 | 59.66 | 10,300 |
11 Oct 2022 | 60.65 | 61.61 | 60.15 | 61.00 | 61.00 | 36,200 |
10 Oct 2022 | 62.46 | 62.46 | 61.68 | 61.68 | 61.68 | 14,500 |
07 Oct 2022 | 65.00 | 65.19 | 64.02 | 64.03 | 64.03 | 12,600 |
06 Oct 2022 | 65.47 | 66.94 | 65.34 | 65.34 | 65.34 | 7,000 |
05 Oct 2022 | 67.21 | 67.71 | 65.07 | 66.82 | 66.82 | 10,300 |
04 Oct 2022 | 64.67 | 67.21 | 64.67 | 66.46 | 66.46 | 54,200 |
03 Oct 2022 | 63.25 | 64.85 | 63.25 | 64.85 | 64.85 | 18,000 |
30 Sept 2022 | 63.13 | 63.13 | 62.19 | 62.57 | 62.57 | 10,600 |
29 Sept 2022 | 66.29 | 68.61 | 66.29 | 66.80 | 66.80 | 30,000 |
28 Sept 2022 | 65.90 | 67.26 | 65.78 | 67.26 | 67.26 | 16,200 |
27 Sept 2022 | 65.65 | 66.28 | 64.42 | 64.50 | 64.50 | 82,000 |
26 Sept 2022 | 66.22 | 66.48 | 65.06 | 65.66 | 65.66 | 29,600 |
23 Sept 2022 | 62.92 | 64.37 | 62.66 | 63.89 | 63.89 | 9,400 |
22 Sept 2022 | 67.05 | 68.10 | 66.30 | 67.20 | 67.20 | 11,500 |
21 Sept 2022 | 67.23 | 69.00 | 67.20 | 67.20 | 67.20 | 5,400 |
21 Sept 2022 | 0.499 Dividend | |||||
20 Sept 2022 | 67.83 | 70.38 | 67.83 | 69.60 | 69.10 | 23,200 |
19 Sept 2022 | 69.78 | 71.23 | 69.78 | 71.23 | 70.72 | 17,900 |
16 Sept 2022 | 71.69 | 72.57 | 71.15 | 71.15 | 70.64 | 5,900 |
15 Sept 2022 | 72.89 | 72.89 | 70.81 | 70.89 | 70.38 | 8,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |