Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 61.39 | 61.81 | 60.48 | 61.39 | 61.39 | 1,623,500 |
26 Jan 2023 | 62.42 | 62.73 | 61.77 | 61.81 | 61.81 | 691,800 |
25 Jan 2023 | 61.50 | 62.22 | 61.28 | 62.12 | 62.12 | 430,600 |
24 Jan 2023 | 61.75 | 62.65 | 61.59 | 61.70 | 61.70 | 481,500 |
23 Jan 2023 | 62.86 | 63.27 | 62.20 | 62.29 | 62.29 | 776,600 |
20 Jan 2023 | 62.19 | 62.74 | 61.65 | 62.68 | 62.68 | 456,900 |
19 Jan 2023 | 61.33 | 62.48 | 61.33 | 62.25 | 62.25 | 802,600 |
18 Jan 2023 | 61.05 | 62.11 | 61.04 | 61.34 | 61.34 | 518,600 |
17 Jan 2023 | 60.89 | 61.47 | 60.61 | 61.16 | 61.16 | 414,400 |
13 Jan 2023 | 60.14 | 61.30 | 59.88 | 61.02 | 61.02 | 302,600 |
12 Jan 2023 | 60.12 | 60.83 | 59.64 | 60.45 | 60.45 | 342,500 |
11 Jan 2023 | 60.52 | 60.72 | 59.68 | 59.75 | 59.75 | 438,500 |
10 Jan 2023 | 60.36 | 61.01 | 59.94 | 60.53 | 60.53 | 478,500 |
09 Jan 2023 | 61.30 | 61.53 | 60.35 | 60.36 | 60.36 | 378,100 |
06 Jan 2023 | 60.46 | 62.06 | 60.13 | 61.44 | 61.44 | 694,900 |
05 Jan 2023 | 59.47 | 59.77 | 58.78 | 59.66 | 59.66 | 918,100 |
04 Jan 2023 | 59.57 | 60.02 | 59.03 | 59.59 | 59.59 | 801,800 |
03 Jan 2023 | 60.00 | 60.74 | 58.83 | 59.46 | 59.46 | 648,200 |
30 Dec 2022 | 59.30 | 59.91 | 59.19 | 59.81 | 59.81 | 465,800 |
30 Dec 2022 | 0.15 Dividend | |||||
29 Dec 2022 | 58.93 | 59.89 | 58.93 | 59.79 | 59.64 | 552,100 |
28 Dec 2022 | 59.37 | 59.77 | 58.79 | 58.79 | 58.64 | 456,100 |
27 Dec 2022 | 59.33 | 59.81 | 59.04 | 59.11 | 58.96 | 488,100 |
23 Dec 2022 | 58.88 | 59.33 | 58.51 | 59.30 | 59.15 | 389,200 |
22 Dec 2022 | 58.76 | 59.01 | 58.11 | 58.94 | 58.79 | 569,700 |
21 Dec 2022 | 58.44 | 59.34 | 58.36 | 59.04 | 58.89 | 669,200 |
20 Dec 2022 | 57.33 | 58.37 | 57.07 | 57.84 | 57.69 | 534,500 |
19 Dec 2022 | 57.56 | 58.09 | 56.99 | 57.39 | 57.25 | 525,400 |
16 Dec 2022 | 56.86 | 57.85 | 56.52 | 57.65 | 57.51 | 1,720,400 |
15 Dec 2022 | 57.33 | 57.94 | 57.04 | 57.59 | 57.45 | 569,300 |
14 Dec 2022 | 57.40 | 58.43 | 57.15 | 57.94 | 57.79 | 808,800 |
13 Dec 2022 | 58.04 | 58.04 | 56.67 | 57.23 | 57.09 | 608,700 |
12 Dec 2022 | 56.17 | 56.91 | 55.45 | 56.65 | 56.51 | 618,600 |
09 Dec 2022 | 56.75 | 57.15 | 56.07 | 56.16 | 56.02 | 414,800 |
08 Dec 2022 | 56.93 | 57.41 | 56.40 | 57.00 | 56.86 | 326,900 |
07 Dec 2022 | 56.79 | 57.72 | 56.69 | 56.85 | 56.71 | 353,800 |
06 Dec 2022 | 57.52 | 57.95 | 56.40 | 56.99 | 56.85 | 519,300 |
05 Dec 2022 | 57.35 | 57.67 | 57.05 | 57.62 | 57.48 | 501,600 |
02 Dec 2022 | 57.24 | 58.28 | 57.24 | 57.99 | 57.84 | 445,700 |
01 Dec 2022 | 59.17 | 59.17 | 57.74 | 57.76 | 57.62 | 547,000 |
30 Nov 2022 | 56.61 | 58.48 | 56.23 | 58.48 | 58.33 | 715,700 |
29 Nov 2022 | 55.92 | 57.07 | 55.92 | 56.71 | 56.57 | 583,300 |
28 Nov 2022 | 56.64 | 57.15 | 55.93 | 56.17 | 56.03 | 401,400 |
25 Nov 2022 | 56.89 | 57.56 | 56.56 | 57.12 | 56.98 | 283,700 |
23 Nov 2022 | 56.66 | 56.89 | 56.16 | 56.47 | 56.33 | 333,900 |
22 Nov 2022 | 56.07 | 56.88 | 55.99 | 56.72 | 56.58 | 442,000 |
21 Nov 2022 | 55.82 | 56.56 | 55.62 | 55.86 | 55.72 | 379,100 |
18 Nov 2022 | 56.26 | 56.94 | 55.56 | 56.00 | 55.86 | 462,300 |
17 Nov 2022 | 55.20 | 55.72 | 54.70 | 55.32 | 55.18 | 462,600 |
16 Nov 2022 | 56.75 | 57.02 | 55.15 | 55.61 | 55.47 | 654,700 |
15 Nov 2022 | 57.02 | 57.73 | 56.12 | 56.88 | 56.74 | 600,300 |
14 Nov 2022 | 56.28 | 56.93 | 55.28 | 56.32 | 56.18 | 584,900 |
11 Nov 2022 | 57.19 | 58.00 | 56.23 | 56.64 | 56.50 | 853,900 |
10 Nov 2022 | 56.49 | 57.45 | 56.36 | 57.17 | 57.03 | 1,019,900 |
09 Nov 2022 | 54.12 | 54.95 | 53.89 | 54.75 | 54.61 | 864,900 |
08 Nov 2022 | 54.76 | 55.22 | 54.00 | 54.46 | 54.32 | 607,100 |
07 Nov 2022 | 54.75 | 55.35 | 53.96 | 54.91 | 54.77 | 751,800 |
04 Nov 2022 | 54.48 | 54.94 | 53.44 | 54.68 | 54.54 | 835,000 |
03 Nov 2022 | 53.25 | 54.74 | 53.08 | 54.32 | 54.18 | 694,400 |
02 Nov 2022 | 55.53 | 55.53 | 53.98 | 53.99 | 53.85 | 1,361,600 |
01 Nov 2022 | 54.59 | 55.62 | 54.08 | 55.19 | 55.05 | 1,155,300 |
31 Oct 2022 | 54.52 | 55.25 | 54.08 | 54.44 | 54.30 | 1,180,000 |
28 Oct 2022 | 51.99 | 54.81 | 51.99 | 54.64 | 54.50 | 1,754,300 |
27 Oct 2022 | 51.23 | 52.99 | 50.22 | 52.13 | 52.00 | 1,478,200 |
26 Oct 2022 | 49.71 | 51.17 | 49.49 | 51.09 | 50.96 | 1,092,900 |
25 Oct 2022 | 47.63 | 49.36 | 47.21 | 48.98 | 48.86 | 723,700 |
24 Oct 2022 | 47.99 | 48.57 | 46.77 | 47.42 | 47.30 | 951,400 |
21 Oct 2022 | 47.45 | 47.71 | 45.19 | 47.51 | 47.39 | 1,219,300 |
20 Oct 2022 | 49.34 | 49.87 | 49.17 | 49.39 | 49.27 | 726,200 |
19 Oct 2022 | 48.99 | 49.50 | 48.61 | 49.17 | 49.05 | 435,900 |
18 Oct 2022 | 49.95 | 50.56 | 49.20 | 49.53 | 49.41 | 585,400 |
17 Oct 2022 | 47.72 | 49.03 | 47.51 | 48.81 | 48.69 | 482,600 |
14 Oct 2022 | 48.52 | 48.57 | 46.86 | 47.04 | 46.92 | 434,800 |
13 Oct 2022 | 46.01 | 48.38 | 45.25 | 48.09 | 47.97 | 776,500 |
12 Oct 2022 | 48.32 | 48.38 | 46.76 | 46.76 | 46.64 | 607,900 |
11 Oct 2022 | 47.99 | 49.24 | 47.51 | 48.40 | 48.28 | 863,100 |
10 Oct 2022 | 48.36 | 48.84 | 48.05 | 48.16 | 48.04 | 687,100 |
07 Oct 2022 | 48.56 | 48.58 | 47.67 | 48.44 | 48.32 | 471,600 |
06 Oct 2022 | 49.36 | 49.69 | 48.84 | 49.05 | 48.93 | 633,100 |
05 Oct 2022 | 48.85 | 49.79 | 48.54 | 49.56 | 49.44 | 673,900 |
04 Oct 2022 | 47.64 | 49.29 | 47.57 | 49.27 | 49.15 | 643,900 |
03 Oct 2022 | 45.63 | 47.27 | 45.14 | 47.00 | 46.88 | 464,000 |
30 Sept 2022 | 46.04 | 46.72 | 45.11 | 45.23 | 45.12 | 699,000 |
30 Sept 2022 | 0.15 Dividend | |||||
29 Sept 2022 | 47.33 | 47.33 | 45.69 | 46.12 | 45.85 | 636,100 |
28 Sept 2022 | 46.20 | 47.92 | 46.08 | 47.68 | 47.41 | 616,300 |
27 Sept 2022 | 47.21 | 47.57 | 45.91 | 46.13 | 45.86 | 732,600 |
26 Sept 2022 | 47.36 | 47.85 | 46.37 | 46.96 | 46.69 | 972,300 |
23 Sept 2022 | 47.66 | 47.82 | 46.71 | 47.72 | 47.45 | 647,600 |
22 Sept 2022 | 48.59 | 48.73 | 48.03 | 48.07 | 47.79 | 599,900 |
21 Sept 2022 | 50.11 | 50.26 | 48.85 | 48.87 | 48.59 | 626,400 |
20 Sept 2022 | 51.15 | 51.19 | 49.58 | 50.00 | 49.71 | 441,700 |
19 Sept 2022 | 50.37 | 51.47 | 50.19 | 51.32 | 51.02 | 500,600 |
16 Sept 2022 | 50.48 | 51.11 | 50.04 | 50.91 | 50.62 | 951,900 |
15 Sept 2022 | 50.59 | 51.56 | 50.46 | 50.67 | 50.38 | 759,400 |
14 Sept 2022 | 51.28 | 51.43 | 49.62 | 50.46 | 50.17 | 866,000 |
13 Sept 2022 | 52.67 | 52.87 | 51.02 | 51.34 | 51.04 | 1,259,100 |
12 Sept 2022 | 52.37 | 53.65 | 52.37 | 53.62 | 53.31 | 784,600 |
09 Sept 2022 | 51.46 | 52.34 | 51.46 | 52.20 | 51.90 | 672,900 |
08 Sept 2022 | 50.22 | 51.65 | 50.05 | 51.27 | 50.98 | 725,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |