Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 52.64 | 53.13 | 52.32 | 52.63 | 52.63 | 433,300 |
27 Mar 2023 | 52.95 | 53.13 | 52.46 | 52.81 | 52.81 | 509,300 |
24 Mar 2023 | 51.65 | 52.40 | 51.30 | 52.37 | 52.37 | 443,600 |
23 Mar 2023 | 52.30 | 52.32 | 51.38 | 51.76 | 51.76 | 860,500 |
22 Mar 2023 | 53.04 | 53.72 | 52.38 | 52.38 | 52.38 | 529,600 |
21 Mar 2023 | 53.07 | 53.41 | 52.62 | 53.24 | 53.24 | 721,800 |
20 Mar 2023 | 51.88 | 52.87 | 51.73 | 52.50 | 52.50 | 704,400 |
17 Mar 2023 | 52.82 | 53.23 | 51.41 | 51.55 | 51.55 | 1,044,900 |
16 Mar 2023 | 51.64 | 53.42 | 51.55 | 52.97 | 52.97 | 853,100 |
15 Mar 2023 | 51.96 | 52.15 | 51.15 | 52.06 | 52.06 | 1,317,900 |
14 Mar 2023 | 53.45 | 53.75 | 52.39 | 53.04 | 53.04 | 989,900 |
13 Mar 2023 | 53.13 | 53.70 | 52.65 | 52.81 | 52.81 | 1,158,900 |
10 Mar 2023 | 54.06 | 54.07 | 52.87 | 53.38 | 53.38 | 972,200 |
09 Mar 2023 | 54.60 | 54.81 | 53.60 | 54.05 | 54.05 | 2,149,700 |
08 Mar 2023 | 54.71 | 55.19 | 54.31 | 54.48 | 54.48 | 916,500 |
07 Mar 2023 | 54.75 | 54.79 | 53.96 | 54.60 | 54.60 | 831,100 |
06 Mar 2023 | 55.24 | 55.93 | 54.73 | 54.82 | 54.82 | 1,086,000 |
03 Mar 2023 | 55.81 | 55.81 | 54.95 | 55.25 | 55.25 | 1,661,500 |
02 Mar 2023 | 55.89 | 56.10 | 55.16 | 55.52 | 55.52 | 1,027,800 |
01 Mar 2023 | 56.53 | 56.57 | 55.80 | 56.21 | 56.21 | 1,038,500 |
28 Feb 2023 | 59.25 | 59.25 | 56.35 | 56.52 | 56.52 | 2,261,300 |
27 Feb 2023 | 60.54 | 60.90 | 60.02 | 60.12 | 60.12 | 586,900 |
24 Feb 2023 | 60.24 | 60.71 | 59.90 | 60.22 | 60.22 | 534,400 |
23 Feb 2023 | 61.54 | 61.58 | 60.36 | 60.88 | 60.88 | 332,800 |
22 Feb 2023 | 61.39 | 61.76 | 61.19 | 61.48 | 61.48 | 449,600 |
21 Feb 2023 | 62.45 | 62.62 | 61.00 | 61.26 | 61.26 | 560,000 |
17 Feb 2023 | 62.39 | 63.06 | 62.09 | 62.86 | 62.86 | 910,900 |
16 Feb 2023 | 61.53 | 63.26 | 61.39 | 62.48 | 62.48 | 1,006,800 |
15 Feb 2023 | 61.13 | 62.41 | 61.13 | 62.15 | 62.15 | 683,600 |
14 Feb 2023 | 61.47 | 62.78 | 61.01 | 61.51 | 61.51 | 985,200 |
13 Feb 2023 | 61.40 | 62.08 | 61.35 | 61.61 | 61.61 | 844,400 |
10 Feb 2023 | 60.80 | 61.50 | 60.59 | 61.35 | 61.35 | 628,200 |
09 Feb 2023 | 60.97 | 61.29 | 60.06 | 60.79 | 60.79 | 1,411,900 |
08 Feb 2023 | 64.90 | 64.90 | 59.53 | 60.46 | 60.46 | 2,287,700 |
07 Feb 2023 | 59.20 | 59.27 | 57.62 | 58.87 | 58.87 | 2,113,200 |
06 Feb 2023 | 61.18 | 61.61 | 59.37 | 59.49 | 59.49 | 567,300 |
03 Feb 2023 | 61.35 | 61.60 | 60.37 | 61.49 | 61.49 | 778,100 |
02 Feb 2023 | 62.97 | 63.60 | 61.46 | 61.51 | 61.51 | 802,300 |
01 Feb 2023 | 62.23 | 63.57 | 61.73 | 63.21 | 63.21 | 1,420,300 |
31 Jan 2023 | 61.33 | 62.52 | 61.01 | 62.45 | 62.45 | 1,251,000 |
30 Jan 2023 | 61.41 | 61.68 | 60.78 | 60.94 | 60.94 | 562,800 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |