Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 49.30 | 49.30 | 48.51 | 48.63 | 48.63 | 17,974,900 |
02 Feb 2023 | 48.53 | 49.56 | 48.36 | 49.32 | 49.32 | 17,883,800 |
01 Feb 2023 | 48.39 | 48.90 | 47.51 | 48.57 | 48.57 | 19,639,400 |
31 Jan 2023 | 48.12 | 48.69 | 48.05 | 48.67 | 48.67 | 16,821,600 |
30 Jan 2023 | 48.14 | 48.50 | 48.12 | 48.22 | 48.22 | 19,261,900 |
27 Jan 2023 | 48.10 | 48.73 | 47.97 | 48.51 | 48.51 | 13,414,200 |
26 Jan 2023 | 48.15 | 48.47 | 47.83 | 48.34 | 48.34 | 12,952,700 |
25 Jan 2023 | 47.98 | 48.08 | 47.23 | 47.98 | 47.98 | 14,638,700 |
24 Jan 2023 | 47.49 | 48.02 | 47.06 | 47.81 | 47.81 | 14,872,700 |
23 Jan 2023 | 46.90 | 47.87 | 46.81 | 47.50 | 47.50 | 15,180,500 |
20 Jan 2023 | 46.06 | 46.83 | 45.67 | 46.78 | 46.78 | 21,842,200 |
19 Jan 2023 | 46.95 | 47.05 | 46.39 | 46.46 | 46.46 | 19,118,600 |
18 Jan 2023 | 48.19 | 48.27 | 46.89 | 46.90 | 46.90 | 19,882,200 |
17 Jan 2023 | 48.92 | 48.94 | 47.95 | 48.08 | 48.08 | 19,290,800 |
13 Jan 2023 | 48.56 | 49.02 | 48.42 | 48.88 | 48.88 | 12,649,300 |
12 Jan 2023 | 49.21 | 49.43 | 48.85 | 49.00 | 49.00 | 14,241,700 |
11 Jan 2023 | 48.83 | 49.23 | 48.70 | 49.21 | 49.21 | 12,530,900 |
10 Jan 2023 | 48.80 | 49.21 | 48.59 | 48.81 | 48.81 | 12,474,400 |
09 Jan 2023 | 48.26 | 49.21 | 48.22 | 48.58 | 48.58 | 13,938,000 |
06 Jan 2023 | 47.46 | 48.59 | 47.28 | 48.32 | 48.32 | 20,823,000 |
05 Jan 2023 | 47.49 | 47.49 | 46.76 | 46.88 | 46.88 | 17,372,100 |
04 Jan 2023 | 48.28 | 48.48 | 47.17 | 47.55 | 47.55 | 18,339,800 |
04 Jan 2023 | 0.38 Dividend | |||||
03 Jan 2023 | 47.86 | 48.05 | 47.31 | 47.94 | 47.56 | 17,718,900 |
30 Dec 2022 | 47.27 | 47.67 | 46.95 | 47.64 | 47.26 | 13,198,500 |
29 Dec 2022 | 47.26 | 47.74 | 47.26 | 47.50 | 47.12 | 11,396,500 |
28 Dec 2022 | 47.69 | 47.77 | 46.98 | 47.07 | 46.70 | 9,847,400 |
27 Dec 2022 | 47.67 | 47.71 | 47.22 | 47.53 | 47.15 | 12,066,200 |
23 Dec 2022 | 47.25 | 47.49 | 47.01 | 47.48 | 47.10 | 9,554,400 |
22 Dec 2022 | 47.49 | 47.49 | 46.69 | 47.32 | 46.94 | 23,118,500 |
21 Dec 2022 | 47.69 | 47.96 | 47.42 | 47.66 | 47.28 | 15,599,400 |
20 Dec 2022 | 47.41 | 47.56 | 46.79 | 47.37 | 46.99 | 15,086,200 |
19 Dec 2022 | 47.66 | 47.96 | 47.14 | 47.40 | 47.02 | 17,986,300 |
16 Dec 2022 | 47.41 | 48.00 | 47.08 | 47.81 | 47.43 | 66,125,400 |
15 Dec 2022 | 48.96 | 49.05 | 47.74 | 48.15 | 47.77 | 19,372,500 |
14 Dec 2022 | 49.74 | 50.06 | 48.82 | 49.30 | 48.91 | 19,050,400 |
13 Dec 2022 | 50.33 | 50.71 | 49.23 | 49.64 | 49.25 | 22,705,900 |
12 Dec 2022 | 48.80 | 49.32 | 48.37 | 49.30 | 48.91 | 15,425,300 |
09 Dec 2022 | 49.10 | 49.17 | 48.44 | 48.46 | 48.08 | 14,303,200 |
08 Dec 2022 | 48.66 | 49.20 | 48.62 | 48.99 | 48.60 | 16,015,800 |
07 Dec 2022 | 48.40 | 48.55 | 48.06 | 48.18 | 47.80 | 15,171,700 |
06 Dec 2022 | 49.44 | 49.44 | 48.26 | 48.59 | 48.20 | 15,443,800 |
05 Dec 2022 | 49.55 | 49.64 | 49.17 | 49.33 | 48.94 | 13,795,900 |
02 Dec 2022 | 49.23 | 49.84 | 48.92 | 49.70 | 49.31 | 12,325,100 |
01 Dec 2022 | 49.88 | 50.46 | 49.69 | 49.97 | 49.57 | 18,559,500 |
30 Nov 2022 | 48.17 | 49.83 | 47.96 | 49.72 | 49.33 | 29,919,700 |
29 Nov 2022 | 48.25 | 48.41 | 47.84 | 48.28 | 47.90 | 13,779,300 |
28 Nov 2022 | 48.29 | 48.47 | 47.92 | 48.08 | 47.70 | 14,976,600 |
25 Nov 2022 | 48.75 | 49.05 | 48.35 | 48.40 | 48.02 | 8,492,600 |
23 Nov 2022 | 48.40 | 48.99 | 48.32 | 48.57 | 48.19 | 12,065,600 |
22 Nov 2022 | 48.00 | 48.42 | 47.76 | 48.38 | 48.00 | 16,367,800 |
21 Nov 2022 | 47.61 | 48.29 | 47.56 | 47.62 | 47.24 | 17,049,500 |
18 Nov 2022 | 46.91 | 48.04 | 46.86 | 47.79 | 47.41 | 30,843,200 |
17 Nov 2022 | 46.19 | 46.85 | 45.16 | 46.59 | 46.22 | 38,887,800 |
16 Nov 2022 | 44.94 | 44.98 | 44.30 | 44.39 | 44.04 | 24,939,600 |
15 Nov 2022 | 45.04 | 45.24 | 44.45 | 44.90 | 44.54 | 19,318,000 |
14 Nov 2022 | 44.83 | 45.44 | 44.68 | 44.74 | 44.39 | 21,091,300 |
11 Nov 2022 | 45.18 | 45.32 | 43.92 | 44.79 | 44.43 | 25,961,800 |
10 Nov 2022 | 45.70 | 45.81 | 44.65 | 45.66 | 45.30 | 27,190,100 |
09 Nov 2022 | 44.51 | 44.72 | 43.89 | 43.91 | 43.56 | 19,311,700 |
08 Nov 2022 | 44.69 | 45.35 | 44.18 | 44.61 | 44.26 | 17,503,100 |
07 Nov 2022 | 44.83 | 44.98 | 44.41 | 44.55 | 44.20 | 21,383,000 |
04 Nov 2022 | 44.50 | 45.08 | 43.83 | 44.52 | 44.17 | 19,648,700 |
03 Nov 2022 | 44.03 | 44.15 | 43.39 | 43.85 | 43.50 | 17,895,600 |
02 Nov 2022 | 45.47 | 46.21 | 44.55 | 44.57 | 44.22 | 15,308,800 |
01 Nov 2022 | 45.58 | 45.79 | 45.06 | 45.46 | 45.10 | 12,088,700 |
31 Oct 2022 | 45.31 | 45.64 | 45.06 | 45.43 | 45.07 | 17,793,700 |
28 Oct 2022 | 44.69 | 45.71 | 44.65 | 45.64 | 45.28 | 17,978,300 |
27 Oct 2022 | 44.77 | 45.09 | 44.36 | 44.42 | 44.07 | 18,102,500 |
26 Oct 2022 | 44.93 | 45.23 | 44.28 | 44.38 | 44.03 | 20,051,000 |
25 Oct 2022 | 43.34 | 44.40 | 43.20 | 44.36 | 44.01 | 19,165,200 |
24 Oct 2022 | 43.12 | 43.73 | 42.90 | 43.54 | 43.19 | 18,785,300 |
21 Oct 2022 | 41.85 | 42.97 | 41.81 | 42.80 | 42.46 | 25,035,000 |
20 Oct 2022 | 41.56 | 42.62 | 41.46 | 41.71 | 41.38 | 16,830,500 |
19 Oct 2022 | 41.63 | 42.24 | 41.47 | 41.88 | 41.55 | 19,071,700 |
18 Oct 2022 | 41.92 | 42.22 | 41.26 | 41.79 | 41.46 | 18,223,300 |
17 Oct 2022 | 41.04 | 41.53 | 40.95 | 41.30 | 40.97 | 27,845,200 |
14 Oct 2022 | 40.84 | 40.96 | 39.92 | 40.20 | 39.88 | 19,571,000 |
13 Oct 2022 | 39.03 | 40.80 | 38.60 | 40.61 | 40.29 | 26,328,300 |
12 Oct 2022 | 39.70 | 39.86 | 39.25 | 39.27 | 38.96 | 17,279,900 |
11 Oct 2022 | 39.81 | 40.11 | 39.27 | 39.58 | 39.27 | 19,386,400 |
10 Oct 2022 | 40.63 | 40.81 | 39.60 | 39.89 | 39.57 | 16,628,400 |
07 Oct 2022 | 41.25 | 41.25 | 40.08 | 40.27 | 39.95 | 19,055,400 |
06 Oct 2022 | 41.65 | 42.09 | 41.37 | 41.52 | 41.19 | 18,198,800 |
05 Oct 2022 | 41.59 | 42.25 | 41.40 | 41.99 | 41.66 | 14,289,700 |
04 Oct 2022 | 41.56 | 42.04 | 41.39 | 41.82 | 41.49 | 22,889,400 |
04 Oct 2022 | 0.38 Dividend | |||||
03 Oct 2022 | 40.67 | 41.53 | 40.47 | 41.29 | 40.59 | 22,203,600 |
30 Sept 2022 | 40.66 | 41.04 | 39.96 | 40.00 | 39.32 | 27,989,900 |
29 Sept 2022 | 41.05 | 41.10 | 40.15 | 40.57 | 39.88 | 19,496,400 |
28 Sept 2022 | 40.85 | 41.57 | 40.59 | 41.34 | 40.63 | 23,217,700 |
27 Sept 2022 | 41.14 | 41.46 | 40.23 | 40.52 | 39.83 | 15,027,900 |
26 Sept 2022 | 40.66 | 41.19 | 40.37 | 40.58 | 39.89 | 22,694,800 |
23 Sept 2022 | 41.25 | 41.25 | 40.12 | 40.66 | 39.97 | 19,067,700 |
22 Sept 2022 | 41.34 | 41.55 | 41.14 | 41.15 | 40.45 | 16,691,000 |
21 Sept 2022 | 42.32 | 42.87 | 41.57 | 41.59 | 40.88 | 21,415,900 |
20 Sept 2022 | 43.01 | 43.02 | 42.26 | 42.58 | 41.85 | 16,813,900 |
19 Sept 2022 | 42.90 | 43.44 | 42.76 | 43.30 | 42.56 | 13,667,500 |
16 Sept 2022 | 43.11 | 43.58 | 42.79 | 43.30 | 42.56 | 32,696,100 |
15 Sept 2022 | 43.81 | 43.87 | 43.09 | 43.29 | 42.55 | 18,148,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |