Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 68.29 | 68.89 | 68.10 | 68.74 | 68.74 | 1,230,000 |
26 Jan 2023 | 67.40 | 68.50 | 67.37 | 68.37 | 68.37 | 1,609,300 |
25 Jan 2023 | 67.17 | 67.74 | 66.93 | 67.53 | 67.53 | 1,635,300 |
24 Jan 2023 | 66.85 | 68.08 | 66.22 | 67.82 | 67.82 | 1,417,700 |
23 Jan 2023 | 66.71 | 68.18 | 66.64 | 67.03 | 67.03 | 1,856,300 |
20 Jan 2023 | 65.67 | 66.80 | 64.93 | 66.73 | 66.73 | 1,869,300 |
19 Jan 2023 | 66.46 | 66.66 | 65.24 | 65.67 | 65.67 | 2,274,000 |
18 Jan 2023 | 68.94 | 68.99 | 66.76 | 66.79 | 66.79 | 1,893,800 |
17 Jan 2023 | 68.74 | 69.66 | 68.55 | 68.70 | 68.70 | 3,081,900 |
13 Jan 2023 | 67.93 | 68.40 | 67.19 | 68.20 | 68.20 | 1,485,600 |
12 Jan 2023 | 69.50 | 69.80 | 68.43 | 68.45 | 68.45 | 3,764,700 |
11 Jan 2023 | 68.36 | 69.48 | 68.04 | 69.42 | 69.42 | 4,205,700 |
10 Jan 2023 | 67.41 | 68.42 | 66.40 | 68.20 | 68.20 | 2,735,000 |
09 Jan 2023 | 66.85 | 68.28 | 66.55 | 67.79 | 67.79 | 1,990,700 |
06 Jan 2023 | 65.67 | 67.19 | 65.64 | 66.87 | 66.87 | 1,591,400 |
05 Jan 2023 | 65.91 | 66.12 | 64.33 | 64.89 | 64.89 | 1,738,100 |
04 Jan 2023 | 64.80 | 66.99 | 64.58 | 66.39 | 66.39 | 3,094,500 |
03 Jan 2023 | 64.01 | 64.37 | 62.87 | 64.28 | 64.28 | 1,769,800 |
30 Dec 2022 | 64.45 | 64.52 | 62.72 | 63.62 | 63.62 | 1,532,100 |
29 Dec 2022 | 64.43 | 64.91 | 64.24 | 64.40 | 64.40 | 1,418,200 |
29 Dec 2022 | 0.738 Dividend | |||||
28 Dec 2022 | 65.96 | 66.17 | 64.88 | 65.02 | 64.28 | 1,192,800 |
27 Dec 2022 | 65.40 | 66.09 | 64.94 | 65.82 | 65.07 | 1,058,200 |
23 Dec 2022 | 64.43 | 65.25 | 64.23 | 65.18 | 64.44 | 1,000,100 |
22 Dec 2022 | 64.77 | 64.89 | 63.37 | 64.50 | 63.77 | 1,595,600 |
21 Dec 2022 | 65.23 | 65.56 | 64.77 | 65.22 | 64.48 | 1,361,800 |
20 Dec 2022 | 65.04 | 65.10 | 64.19 | 64.88 | 64.14 | 1,261,100 |
19 Dec 2022 | 65.00 | 65.78 | 64.34 | 64.95 | 64.21 | 1,396,200 |
16 Dec 2022 | 66.06 | 66.25 | 64.35 | 65.10 | 64.36 | 4,609,200 |
15 Dec 2022 | 67.16 | 67.27 | 66.00 | 66.73 | 65.97 | 1,854,200 |
14 Dec 2022 | 68.03 | 68.96 | 67.39 | 67.65 | 66.88 | 1,670,400 |
13 Dec 2022 | 68.49 | 69.05 | 66.83 | 67.87 | 67.10 | 1,685,800 |
12 Dec 2022 | 66.29 | 67.65 | 65.74 | 67.42 | 66.65 | 1,911,200 |
09 Dec 2022 | 65.39 | 66.67 | 65.29 | 65.79 | 65.04 | 1,493,500 |
08 Dec 2022 | 65.40 | 65.64 | 65.19 | 65.40 | 64.66 | 1,807,000 |
07 Dec 2022 | 65.94 | 66.44 | 65.23 | 65.37 | 64.63 | 1,758,800 |
06 Dec 2022 | 65.04 | 66.06 | 65.00 | 66.02 | 65.27 | 1,816,100 |
05 Dec 2022 | 64.76 | 65.43 | 64.69 | 65.12 | 64.38 | 1,251,300 |
02 Dec 2022 | 64.72 | 65.50 | 64.53 | 65.37 | 64.63 | 1,658,800 |
01 Dec 2022 | 67.01 | 67.10 | 65.45 | 65.52 | 64.78 | 2,779,900 |
30 Nov 2022 | 63.39 | 66.72 | 63.14 | 66.66 | 65.90 | 5,860,700 |
29 Nov 2022 | 63.14 | 63.71 | 62.58 | 63.51 | 62.79 | 2,218,000 |
28 Nov 2022 | 63.64 | 64.00 | 63.18 | 63.39 | 62.67 | 2,610,500 |
25 Nov 2022 | 64.03 | 64.43 | 63.81 | 64.23 | 63.50 | 625,900 |
23 Nov 2022 | 62.32 | 63.75 | 62.32 | 63.73 | 63.01 | 1,717,600 |
22 Nov 2022 | 62.56 | 63.60 | 62.00 | 62.43 | 61.72 | 1,079,000 |
21 Nov 2022 | 61.61 | 62.39 | 61.52 | 61.96 | 61.26 | 1,180,300 |
18 Nov 2022 | 60.58 | 62.06 | 60.58 | 61.72 | 61.02 | 1,722,300 |
17 Nov 2022 | 60.30 | 60.46 | 59.30 | 59.84 | 59.16 | 1,277,900 |
16 Nov 2022 | 60.59 | 61.37 | 60.56 | 61.03 | 60.34 | 1,387,700 |
15 Nov 2022 | 60.64 | 61.44 | 59.88 | 60.67 | 59.98 | 2,218,500 |
14 Nov 2022 | 59.97 | 60.54 | 59.73 | 59.92 | 59.24 | 1,871,200 |
11 Nov 2022 | 60.38 | 60.47 | 59.22 | 59.87 | 59.19 | 1,324,100 |
10 Nov 2022 | 59.31 | 60.44 | 58.50 | 60.29 | 59.61 | 1,953,400 |
09 Nov 2022 | 57.80 | 58.18 | 57.26 | 57.31 | 56.66 | 1,206,700 |
08 Nov 2022 | 58.07 | 58.54 | 57.38 | 58.01 | 57.35 | 1,511,400 |
07 Nov 2022 | 58.78 | 58.92 | 56.67 | 57.75 | 57.09 | 1,849,200 |
04 Nov 2022 | 58.80 | 59.76 | 58.16 | 59.03 | 58.36 | 1,368,300 |
03 Nov 2022 | 58.31 | 59.09 | 57.79 | 58.45 | 57.79 | 1,732,200 |
02 Nov 2022 | 59.47 | 60.52 | 58.19 | 58.76 | 58.09 | 3,324,500 |
01 Nov 2022 | 60.80 | 60.80 | 59.73 | 60.51 | 59.82 | 1,678,600 |
31 Oct 2022 | 59.82 | 60.43 | 59.24 | 60.04 | 59.36 | 2,289,900 |
28 Oct 2022 | 58.66 | 60.29 | 58.66 | 60.23 | 59.55 | 1,961,400 |
27 Oct 2022 | 57.61 | 58.68 | 57.47 | 58.38 | 57.72 | 2,317,900 |
26 Oct 2022 | 57.26 | 57.55 | 56.52 | 56.88 | 56.23 | 1,590,100 |
25 Oct 2022 | 55.62 | 57.20 | 55.55 | 56.85 | 56.20 | 3,788,700 |
24 Oct 2022 | 56.00 | 56.50 | 55.30 | 55.77 | 55.14 | 1,618,100 |
21 Oct 2022 | 55.07 | 56.00 | 54.73 | 55.64 | 55.01 | 1,365,500 |
20 Oct 2022 | 56.75 | 56.75 | 54.68 | 54.94 | 54.32 | 1,336,200 |
19 Oct 2022 | 56.56 | 57.21 | 56.18 | 56.74 | 56.10 | 1,392,900 |
18 Oct 2022 | 57.83 | 58.18 | 56.86 | 57.42 | 56.77 | 1,762,100 |
17 Oct 2022 | 55.94 | 57.28 | 55.94 | 57.12 | 56.47 | 1,954,700 |
14 Oct 2022 | 57.45 | 57.71 | 54.94 | 55.03 | 54.41 | 2,787,000 |
13 Oct 2022 | 55.00 | 57.21 | 54.45 | 56.90 | 56.25 | 1,860,800 |
12 Oct 2022 | 57.15 | 57.43 | 55.51 | 55.56 | 54.93 | 1,813,500 |
11 Oct 2022 | 57.62 | 58.37 | 57.10 | 57.46 | 56.81 | 1,309,200 |
10 Oct 2022 | 58.87 | 59.53 | 57.83 | 57.85 | 57.19 | 1,612,600 |
07 Oct 2022 | 58.63 | 58.94 | 57.94 | 58.63 | 57.96 | 2,779,000 |
06 Oct 2022 | 59.95 | 60.00 | 58.25 | 58.65 | 57.98 | 2,906,100 |
05 Oct 2022 | 59.93 | 60.68 | 59.17 | 60.09 | 59.41 | 2,161,800 |
04 Oct 2022 | 59.34 | 60.94 | 59.22 | 60.83 | 60.14 | 2,860,700 |
03 Oct 2022 | 57.81 | 59.66 | 57.33 | 59.40 | 58.73 | 3,059,900 |
30 Sept 2022 | 57.82 | 58.01 | 56.56 | 56.58 | 55.94 | 6,264,700 |
29 Sept 2022 | 60.44 | 60.49 | 57.40 | 57.46 | 56.81 | 2,551,500 |
29 Sept 2022 | 0.7 Dividend | |||||
28 Sept 2022 | 62.15 | 62.32 | 61.07 | 61.31 | 59.92 | 4,032,000 |
27 Sept 2022 | 63.49 | 64.07 | 61.29 | 61.37 | 59.98 | 2,249,300 |
26 Sept 2022 | 64.76 | 64.92 | 62.52 | 63.17 | 61.74 | 1,742,100 |
23 Sept 2022 | 65.00 | 65.14 | 63.46 | 64.86 | 63.39 | 1,341,500 |
22 Sept 2022 | 66.20 | 66.58 | 65.51 | 65.80 | 64.31 | 1,509,800 |
21 Sept 2022 | 68.13 | 68.38 | 66.20 | 66.21 | 64.71 | 1,365,900 |
20 Sept 2022 | 67.90 | 68.10 | 66.95 | 67.71 | 66.18 | 1,219,100 |
19 Sept 2022 | 67.30 | 68.49 | 67.01 | 68.37 | 66.82 | 1,211,300 |
16 Sept 2022 | 68.42 | 68.45 | 66.98 | 67.52 | 65.99 | 2,949,800 |
15 Sept 2022 | 69.24 | 69.33 | 68.13 | 68.30 | 66.75 | 2,059,200 |
14 Sept 2022 | 69.17 | 69.81 | 68.95 | 69.49 | 67.92 | 1,881,900 |
13 Sept 2022 | 70.35 | 70.64 | 68.43 | 68.90 | 67.34 | 1,642,500 |
12 Sept 2022 | 69.18 | 71.20 | 69.18 | 71.12 | 69.51 | 1,821,800 |
09 Sept 2022 | 69.08 | 69.54 | 68.13 | 69.10 | 67.54 | 1,332,400 |
08 Sept 2022 | 67.90 | 68.68 | 67.55 | 68.53 | 66.98 | 1,449,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |