Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 80.66 | 81.65 | 80.11 | 81.65 | 81.65 | 893,377 |
30 Jan 2023 | 80.90 | 82.17 | 80.77 | 80.88 | 80.88 | 4,568,700 |
27 Jan 2023 | 81.00 | 82.89 | 81.00 | 82.75 | 82.75 | 4,296,700 |
26 Jan 2023 | 80.44 | 81.17 | 79.30 | 81.08 | 81.08 | 5,706,000 |
25 Jan 2023 | 80.22 | 80.90 | 79.01 | 79.77 | 79.77 | 2,648,200 |
24 Jan 2023 | 81.27 | 81.41 | 80.51 | 80.92 | 80.92 | 2,664,300 |
23 Jan 2023 | 81.20 | 81.81 | 81.11 | 81.68 | 81.68 | 5,010,600 |
20 Jan 2023 | 80.01 | 81.17 | 79.71 | 80.73 | 80.73 | 2,656,400 |
19 Jan 2023 | 78.38 | 80.54 | 78.30 | 80.07 | 80.07 | 4,580,000 |
18 Jan 2023 | 78.91 | 80.59 | 78.51 | 78.63 | 78.63 | 4,849,900 |
17 Jan 2023 | 77.10 | 78.34 | 77.10 | 78.25 | 78.25 | 4,891,800 |
16 Jan 2023 | 76.21 | 77.31 | 76.21 | 76.80 | 76.80 | 674,500 |
13 Jan 2023 | 76.21 | 77.08 | 75.64 | 76.82 | 76.82 | 7,318,600 |
12 Jan 2023 | 75.25 | 76.57 | 74.90 | 76.09 | 76.09 | 6,638,000 |
11 Jan 2023 | 75.10 | 75.96 | 73.95 | 74.76 | 74.76 | 4,427,600 |
10 Jan 2023 | 74.18 | 74.38 | 72.81 | 74.37 | 74.37 | 3,280,000 |
09 Jan 2023 | 74.61 | 75.18 | 73.65 | 73.88 | 73.88 | 5,729,100 |
06 Jan 2023 | 71.42 | 73.56 | 71.36 | 73.29 | 73.29 | 3,365,400 |
05 Jan 2023 | 70.33 | 71.95 | 70.14 | 70.62 | 70.62 | 5,932,700 |
04 Jan 2023 | 70.11 | 71.69 | 69.92 | 70.47 | 70.47 | 3,021,500 |
03 Jan 2023 | 74.60 | 74.90 | 71.12 | 71.29 | 71.29 | 7,392,300 |
30 Dec 2022 | 74.99 | 75.90 | 74.77 | 75.19 | 75.19 | 1,878,800 |
29 Dec 2022 | 73.62 | 75.69 | 73.43 | 75.42 | 75.42 | 4,144,100 |
28 Dec 2022 | 75.25 | 75.87 | 73.67 | 74.04 | 74.04 | 8,360,200 |
23 Dec 2022 | 73.75 | 75.88 | 73.57 | 75.87 | 75.87 | 4,571,300 |
22 Dec 2022 | 75.00 | 75.10 | 72.20 | 72.63 | 72.63 | 5,559,800 |
21 Dec 2022 | 74.61 | 74.96 | 73.71 | 74.89 | 74.89 | 4,863,900 |
20 Dec 2022 | 72.64 | 73.59 | 72.32 | 73.34 | 73.34 | 5,545,000 |
19 Dec 2022 | 72.31 | 72.81 | 71.52 | 72.59 | 72.59 | 14,492,500 |
16 Dec 2022 | 73.15 | 73.43 | 71.51 | 71.80 | 71.80 | 11,871,100 |
15 Dec 2022 | 74.75 | 74.84 | 72.65 | 74.30 | 74.30 | 8,405,700 |
15 Dec 2022 | 0.85 Dividend | |||||
14 Dec 2022 | 77.10 | 77.37 | 75.37 | 75.88 | 75.03 | 6,346,800 |
13 Dec 2022 | 76.40 | 77.60 | 76.28 | 76.54 | 75.68 | 7,861,700 |
12 Dec 2022 | 75.12 | 76.31 | 74.51 | 75.09 | 74.25 | 15,247,600 |
09 Dec 2022 | 75.00 | 75.56 | 74.41 | 74.65 | 73.81 | 11,609,200 |
08 Dec 2022 | 75.90 | 77.02 | 74.14 | 74.57 | 73.73 | 10,258,300 |
07 Dec 2022 | 75.68 | 76.58 | 74.51 | 75.03 | 74.19 | 5,572,800 |
06 Dec 2022 | 77.37 | 78.60 | 75.55 | 75.59 | 74.74 | 9,081,000 |
05 Dec 2022 | 81.41 | 82.32 | 77.33 | 77.71 | 76.84 | 6,248,100 |
02 Dec 2022 | 79.98 | 81.75 | 79.88 | 80.69 | 79.79 | 10,325,100 |
01 Dec 2022 | 81.19 | 82.10 | 80.08 | 80.34 | 79.44 | 4,651,600 |
30 Nov 2022 | 81.65 | 82.65 | 80.02 | 80.31 | 79.41 | 8,670,800 |
29 Nov 2022 | 81.00 | 81.36 | 79.93 | 80.71 | 79.81 | 2,797,600 |
28 Nov 2022 | 78.80 | 80.46 | 78.25 | 79.73 | 78.84 | 4,584,500 |
25 Nov 2022 | 80.78 | 81.12 | 80.19 | 80.52 | 79.62 | 2,598,200 |
24 Nov 2022 | 79.73 | 80.99 | 79.65 | 80.30 | 79.40 | 2,135,400 |
23 Nov 2022 | 80.28 | 81.14 | 79.87 | 80.05 | 79.15 | 4,668,000 |
22 Nov 2022 | 81.03 | 81.55 | 80.20 | 81.22 | 80.31 | 4,383,100 |
21 Nov 2022 | 78.91 | 79.96 | 76.76 | 79.85 | 78.96 | 8,044,300 |
18 Nov 2022 | 78.50 | 80.11 | 77.96 | 79.95 | 79.05 | 4,917,000 |
17 Nov 2022 | 79.84 | 80.65 | 78.67 | 80.02 | 79.12 | 5,198,800 |
16 Nov 2022 | 82.47 | 82.56 | 80.80 | 80.90 | 79.99 | 5,635,000 |
15 Nov 2022 | 81.46 | 82.95 | 81.00 | 82.80 | 81.87 | 3,399,600 |
14 Nov 2022 | 81.63 | 82.77 | 81.02 | 81.06 | 80.15 | 3,312,900 |
11 Nov 2022 | 82.55 | 82.99 | 81.77 | 82.14 | 81.22 | 2,549,000 |
10 Nov 2022 | 80.56 | 81.59 | 80.22 | 81.21 | 80.30 | 2,888,000 |
09 Nov 2022 | 80.70 | 81.14 | 79.28 | 79.71 | 78.82 | 3,193,800 |
08 Nov 2022 | 82.55 | 82.55 | 81.02 | 81.62 | 80.71 | 2,057,900 |
07 Nov 2022 | 82.65 | 83.60 | 81.91 | 82.48 | 81.56 | 2,300,900 |
04 Nov 2022 | 83.74 | 84.25 | 81.72 | 82.45 | 81.53 | 4,403,500 |
03 Nov 2022 | 81.38 | 83.30 | 80.75 | 82.44 | 81.52 | 2,777,600 |
02 Nov 2022 | 81.84 | 82.99 | 80.84 | 82.09 | 81.17 | 3,828,900 |
01 Nov 2022 | 82.50 | 83.05 | 82.08 | 82.23 | 81.31 | 1,855,800 |
31 Oct 2022 | 80.59 | 82.85 | 80.58 | 81.71 | 80.79 | 3,173,500 |
28 Oct 2022 | 81.70 | 82.28 | 79.92 | 81.37 | 80.46 | 2,314,200 |
27 Oct 2022 | 82.53 | 83.27 | 81.16 | 81.40 | 80.49 | 2,542,900 |
26 Oct 2022 | 80.99 | 82.73 | 80.90 | 81.52 | 80.61 | 2,217,800 |
25 Oct 2022 | 80.09 | 81.09 | 79.85 | 80.80 | 79.89 | 1,969,500 |
24 Oct 2022 | 80.00 | 81.42 | 79.36 | 80.44 | 79.54 | 5,384,600 |
21 Oct 2022 | 78.15 | 80.28 | 78.05 | 80.04 | 79.14 | 3,104,600 |
20 Oct 2022 | 77.00 | 78.95 | 76.77 | 78.13 | 77.25 | 4,814,300 |
19 Oct 2022 | 74.00 | 76.35 | 73.50 | 76.22 | 75.37 | 3,384,800 |
18 Oct 2022 | 74.06 | 74.53 | 71.66 | 73.19 | 72.37 | 2,653,400 |
17 Oct 2022 | 74.58 | 75.73 | 73.45 | 73.52 | 72.70 | 5,850,800 |
14 Oct 2022 | 74.52 | 75.33 | 73.44 | 73.57 | 72.75 | 6,052,600 |
13 Oct 2022 | 71.60 | 75.42 | 71.60 | 75.16 | 74.32 | 9,335,900 |
12 Oct 2022 | 72.45 | 73.36 | 70.80 | 72.51 | 71.70 | 9,150,000 |
11 Oct 2022 | 72.80 | 74.17 | 72.21 | 72.86 | 72.04 | 16,128,000 |
07 Oct 2022 | 74.31 | 75.99 | 74.00 | 75.36 | 74.52 | 5,614,100 |
06 Oct 2022 | 72.94 | 74.94 | 72.79 | 74.24 | 73.41 | 4,261,500 |
05 Oct 2022 | 72.40 | 73.86 | 70.95 | 73.23 | 72.41 | 5,588,500 |
04 Oct 2022 | 70.35 | 72.39 | 69.68 | 72.35 | 71.54 | 6,553,800 |
03 Oct 2022 | 66.46 | 68.74 | 66.42 | 68.34 | 67.57 | 2,883,800 |
30 Sept 2022 | 63.77 | 65.18 | 62.90 | 64.30 | 63.58 | 3,137,400 |
29 Sept 2022 | 63.62 | 64.21 | 62.25 | 64.10 | 63.38 | 3,581,600 |
28 Sept 2022 | 62.46 | 63.95 | 62.00 | 63.50 | 62.79 | 4,796,400 |
27 Sept 2022 | 62.69 | 63.36 | 61.45 | 62.19 | 61.49 | 5,566,500 |
26 Sept 2022 | 63.50 | 64.49 | 61.23 | 61.54 | 60.85 | 13,553,900 |
23 Sept 2022 | 66.00 | 66.00 | 63.53 | 63.72 | 63.01 | 9,454,600 |
22 Sept 2022 | 70.78 | 71.13 | 68.44 | 68.54 | 67.77 | 5,753,200 |
21 Sept 2022 | 72.59 | 72.79 | 69.46 | 69.51 | 68.73 | 7,362,000 |
20 Sept 2022 | 71.34 | 71.53 | 69.71 | 71.20 | 70.40 | 5,695,100 |
19 Sept 2022 | 69.48 | 71.62 | 69.31 | 71.49 | 70.69 | 13,913,300 |
16 Sept 2022 | 70.97 | 71.63 | 69.79 | 71.51 | 70.71 | 17,241,100 |
15 Sept 2022 | 71.92 | 72.75 | 71.06 | 71.57 | 70.77 | 7,958,300 |
15 Sept 2022 | 0.75 Dividend | |||||
14 Sept 2022 | 72.78 | 74.75 | 72.78 | 73.87 | 72.30 | 11,095,900 |
13 Sept 2022 | 72.36 | 73.85 | 72.03 | 72.16 | 70.63 | 11,286,800 |
12 Sept 2022 | 72.97 | 74.39 | 72.68 | 73.06 | 71.51 | 7,169,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |