Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 68.20 | 68.42 | 67.78 | 68.05 | 68.05 | 1,087,000 |
03 Feb 2023 | 68.85 | 69.58 | 68.02 | 68.64 | 68.64 | 1,823,900 |
02 Feb 2023 | 69.97 | 70.93 | 69.53 | 69.75 | 69.75 | 2,790,700 |
01 Feb 2023 | 66.48 | 70.00 | 66.06 | 69.51 | 69.51 | 2,433,000 |
31 Jan 2023 | 66.40 | 67.00 | 66.25 | 66.61 | 66.61 | 1,564,300 |
30 Jan 2023 | 66.64 | 67.19 | 66.22 | 66.29 | 66.29 | 1,413,000 |
27 Jan 2023 | 66.48 | 67.60 | 65.92 | 67.08 | 67.08 | 1,277,900 |
26 Jan 2023 | 66.67 | 66.89 | 66.09 | 66.75 | 66.75 | 1,612,100 |
25 Jan 2023 | 64.32 | 66.00 | 63.96 | 65.93 | 65.93 | 1,737,300 |
24 Jan 2023 | 64.80 | 65.23 | 64.08 | 65.10 | 65.10 | 1,612,800 |
23 Jan 2023 | 63.73 | 65.02 | 63.59 | 64.86 | 64.86 | 1,800,200 |
20 Jan 2023 | 61.51 | 63.62 | 61.03 | 63.48 | 63.48 | 1,637,600 |
19 Jan 2023 | 62.29 | 62.86 | 61.44 | 61.51 | 61.51 | 1,564,500 |
18 Jan 2023 | 63.60 | 64.15 | 62.45 | 62.53 | 62.53 | 1,566,000 |
17 Jan 2023 | 62.71 | 63.20 | 61.89 | 63.10 | 63.10 | 1,831,200 |
13 Jan 2023 | 62.54 | 62.99 | 62.24 | 62.82 | 62.82 | 1,136,700 |
12 Jan 2023 | 62.28 | 62.64 | 61.42 | 62.56 | 62.56 | 2,061,000 |
11 Jan 2023 | 61.75 | 62.48 | 61.21 | 62.36 | 62.36 | 2,284,800 |
10 Jan 2023 | 61.96 | 62.27 | 61.34 | 61.62 | 61.62 | 2,692,800 |
09 Jan 2023 | 62.66 | 63.60 | 62.22 | 62.44 | 62.44 | 1,773,900 |
06 Jan 2023 | 61.14 | 62.63 | 60.64 | 62.39 | 62.39 | 1,518,600 |
05 Jan 2023 | 61.42 | 61.42 | 60.51 | 60.55 | 60.55 | 1,574,600 |
04 Jan 2023 | 62.28 | 62.66 | 61.53 | 61.98 | 61.98 | 1,487,400 |
03 Jan 2023 | 61.41 | 62.08 | 60.77 | 61.46 | 61.46 | 1,838,100 |
30 Dec 2022 | 60.79 | 61.21 | 60.24 | 60.89 | 60.89 | 2,220,700 |
29 Dec 2022 | 60.55 | 61.57 | 60.48 | 61.23 | 61.23 | 1,337,000 |
28 Dec 2022 | 60.11 | 60.79 | 59.84 | 59.96 | 59.96 | 1,426,100 |
27 Dec 2022 | 60.67 | 61.01 | 59.80 | 60.09 | 60.09 | 1,373,900 |
23 Dec 2022 | 60.04 | 60.75 | 59.43 | 60.51 | 60.51 | 1,025,000 |
22 Dec 2022 | 60.48 | 60.80 | 59.23 | 59.98 | 59.98 | 1,729,500 |
21 Dec 2022 | 60.75 | 61.17 | 60.44 | 61.05 | 61.05 | 1,546,800 |
20 Dec 2022 | 60.24 | 60.41 | 59.59 | 60.25 | 60.25 | 1,427,400 |
19 Dec 2022 | 60.21 | 61.20 | 60.17 | 60.31 | 60.31 | 1,839,200 |
16 Dec 2022 | 59.67 | 60.55 | 59.67 | 60.39 | 60.39 | 4,717,800 |
15 Dec 2022 | 61.85 | 62.13 | 60.47 | 60.57 | 60.57 | 2,367,800 |
14 Dec 2022 | 62.66 | 63.45 | 61.64 | 62.47 | 62.47 | 2,265,200 |
13 Dec 2022 | 66.83 | 66.96 | 62.05 | 62.69 | 62.69 | 2,906,700 |
12 Dec 2022 | 64.25 | 64.40 | 63.42 | 64.38 | 64.38 | 1,768,600 |
09 Dec 2022 | 63.65 | 64.38 | 63.04 | 63.79 | 63.79 | 1,751,300 |
08 Dec 2022 | 63.26 | 64.10 | 62.89 | 63.90 | 63.90 | 1,689,000 |
07 Dec 2022 | 64.10 | 64.41 | 62.91 | 63.09 | 63.09 | 2,432,500 |
06 Dec 2022 | 65.70 | 65.98 | 63.93 | 64.24 | 64.24 | 2,082,000 |
05 Dec 2022 | 66.65 | 66.72 | 65.39 | 65.70 | 65.70 | 2,006,800 |
02 Dec 2022 | 66.45 | 67.52 | 66.20 | 67.15 | 67.15 | 1,786,900 |
01 Dec 2022 | 66.93 | 67.79 | 66.75 | 67.67 | 67.67 | 1,622,600 |
30 Nov 2022 | 64.60 | 66.75 | 64.07 | 66.56 | 66.56 | 3,551,800 |
29 Nov 2022 | 64.85 | 64.99 | 63.98 | 64.44 | 64.44 | 1,787,000 |
28 Nov 2022 | 64.67 | 65.67 | 64.67 | 65.06 | 65.06 | 2,019,900 |
25 Nov 2022 | 66.17 | 66.36 | 65.06 | 65.09 | 65.09 | 748,300 |
23 Nov 2022 | 64.93 | 66.14 | 64.64 | 65.87 | 65.87 | 2,042,000 |
22 Nov 2022 | 64.28 | 64.88 | 63.57 | 64.74 | 64.74 | 1,819,300 |
21 Nov 2022 | 63.92 | 65.35 | 63.92 | 64.08 | 64.08 | 2,033,000 |
18 Nov 2022 | 65.22 | 65.90 | 63.68 | 64.42 | 64.42 | 2,453,600 |
17 Nov 2022 | 60.18 | 64.20 | 59.38 | 64.14 | 64.14 | 3,507,500 |
16 Nov 2022 | 62.22 | 62.61 | 61.35 | 62.04 | 62.04 | 3,498,700 |
15 Nov 2022 | 62.52 | 63.19 | 61.65 | 62.06 | 62.06 | 2,162,000 |
14 Nov 2022 | 61.47 | 62.37 | 61.20 | 61.24 | 61.24 | 2,061,000 |
11 Nov 2022 | 60.53 | 61.87 | 60.52 | 61.56 | 61.56 | 1,940,000 |
10 Nov 2022 | 58.72 | 60.51 | 58.56 | 60.46 | 60.46 | 3,288,300 |
09 Nov 2022 | 56.53 | 56.76 | 55.58 | 55.67 | 55.67 | 2,133,500 |
08 Nov 2022 | 57.43 | 57.93 | 55.98 | 56.89 | 56.89 | 2,449,400 |
07 Nov 2022 | 58.11 | 58.37 | 57.03 | 57.09 | 57.09 | 3,284,900 |
04 Nov 2022 | 57.33 | 58.06 | 56.16 | 57.38 | 57.38 | 1,824,800 |
04 Nov 2022 | 2:1 Stock split | |||||
03 Nov 2022 | 55.57 | 57.62 | 55.36 | 56.69 | 56.69 | 2,125,600 |
02 Nov 2022 | 57.53 | 58.32 | 56.01 | 56.03 | 56.03 | 2,121,000 |
01 Nov 2022 | 57.97 | 58.36 | 57.47 | 57.55 | 57.55 | 1,630,800 |
31 Oct 2022 | 57.80 | 58.15 | 57.22 | 57.51 | 57.51 | 2,012,000 |
28 Oct 2022 | 56.72 | 58.24 | 56.28 | 58.18 | 58.18 | 1,688,600 |
27 Oct 2022 | 57.05 | 57.68 | 56.46 | 56.71 | 56.71 | 1,684,400 |
26 Oct 2022 | 56.96 | 58.15 | 56.80 | 56.92 | 56.92 | 1,585,600 |
25 Oct 2022 | 55.83 | 56.88 | 55.74 | 56.81 | 56.81 | 1,320,600 |
24 Oct 2022 | 55.15 | 55.79 | 54.60 | 55.57 | 55.57 | 1,894,600 |
21 Oct 2022 | 54.26 | 54.94 | 53.76 | 54.81 | 54.81 | 2,571,400 |
20 Oct 2022 | 55.60 | 56.12 | 54.26 | 54.40 | 54.40 | 1,917,400 |
19 Oct 2022 | 55.67 | 56.08 | 54.99 | 55.47 | 55.47 | 1,547,000 |
18 Oct 2022 | 56.88 | 57.35 | 55.92 | 56.27 | 56.27 | 2,036,000 |
17 Oct 2022 | 55.23 | 55.95 | 54.83 | 55.46 | 55.46 | 2,392,000 |
14 Oct 2022 | 56.03 | 56.15 | 53.84 | 53.92 | 53.92 | 2,056,000 |
13 Oct 2022 | 53.78 | 55.72 | 52.89 | 55.27 | 55.27 | 2,339,400 |
12 Oct 2022 | 55.26 | 55.50 | 54.68 | 55.35 | 55.35 | 1,693,400 |
11 Oct 2022 | 55.16 | 55.51 | 54.37 | 54.93 | 54.93 | 1,914,600 |
10 Oct 2022 | 55.12 | 55.92 | 54.76 | 55.44 | 55.44 | 2,384,400 |
07 Oct 2022 | 55.94 | 56.28 | 54.63 | 54.84 | 54.84 | 2,744,000 |
06 Oct 2022 | 56.36 | 57.16 | 56.27 | 56.66 | 56.66 | 2,729,800 |
05 Oct 2022 | 55.97 | 56.94 | 55.75 | 56.40 | 56.40 | 2,423,600 |
04 Oct 2022 | 55.78 | 56.98 | 55.78 | 56.94 | 56.94 | 2,171,200 |
03 Oct 2022 | 53.86 | 55.19 | 53.63 | 54.83 | 54.83 | 2,234,400 |
30 Sept 2022 | 54.94 | 55.26 | 53.08 | 53.20 | 53.20 | 4,001,200 |
29 Sept 2022 | 55.15 | 55.50 | 54.56 | 54.89 | 54.89 | 2,494,600 |
28 Sept 2022 | 54.90 | 56.01 | 54.21 | 55.60 | 55.60 | 2,856,200 |
27 Sept 2022 | 53.66 | 54.56 | 53.49 | 54.42 | 54.42 | 3,104,800 |
26 Sept 2022 | 53.44 | 54.31 | 53.21 | 53.31 | 53.31 | 2,092,000 |
23 Sept 2022 | 52.49 | 53.08 | 52.28 | 53.07 | 53.07 | 2,239,000 |
22 Sept 2022 | 53.56 | 53.81 | 52.43 | 52.54 | 52.54 | 2,028,200 |
21 Sept 2022 | 55.33 | 55.87 | 53.94 | 53.94 | 53.94 | 1,696,200 |
20 Sept 2022 | 55.35 | 55.35 | 54.58 | 55.04 | 55.04 | 2,131,400 |
19 Sept 2022 | 54.85 | 55.71 | 54.78 | 55.54 | 55.54 | 2,261,200 |
16 Sept 2022 | 55.10 | 55.31 | 54.59 | 55.05 | 55.05 | 5,180,600 |
15 Sept 2022 | 55.22 | 55.88 | 55.05 | 55.31 | 55.31 | 2,960,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |