Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 62.07 | 64.13 | 61.86 | 64.11 | 64.11 | 600,600 |
23 Mar 2023 | 62.61 | 63.47 | 61.85 | 62.06 | 62.06 | 993,000 |
22 Mar 2023 | 64.38 | 64.38 | 62.17 | 62.36 | 62.36 | 1,063,300 |
21 Mar 2023 | 66.18 | 66.38 | 64.17 | 64.64 | 64.64 | 810,900 |
20 Mar 2023 | 64.95 | 66.24 | 64.68 | 65.89 | 65.89 | 1,460,300 |
17 Mar 2023 | 65.44 | 65.75 | 64.35 | 64.91 | 64.91 | 1,602,600 |
16 Mar 2023 | 65.66 | 66.37 | 65.11 | 65.50 | 65.50 | 849,200 |
15 Mar 2023 | 65.37 | 66.40 | 65.14 | 66.04 | 66.04 | 591,900 |
14 Mar 2023 | 66.47 | 66.83 | 65.46 | 66.07 | 66.07 | 853,000 |
13 Mar 2023 | 63.17 | 65.79 | 62.71 | 65.74 | 65.74 | 976,000 |
10 Mar 2023 | 65.14 | 65.29 | 62.87 | 63.52 | 63.52 | 946,800 |
09 Mar 2023 | 66.97 | 67.14 | 64.85 | 65.17 | 65.17 | 1,173,800 |
08 Mar 2023 | 66.63 | 67.63 | 66.58 | 66.90 | 66.90 | 1,271,100 |
07 Mar 2023 | 67.91 | 67.91 | 66.40 | 66.76 | 66.76 | 809,300 |
06 Mar 2023 | 68.43 | 68.58 | 67.43 | 68.02 | 68.02 | 574,200 |
03 Mar 2023 | 67.56 | 68.13 | 67.05 | 68.07 | 68.07 | 897,700 |
02 Mar 2023 | 65.83 | 67.18 | 65.78 | 67.16 | 67.16 | 1,020,800 |
01 Mar 2023 | 68.00 | 68.01 | 65.77 | 66.28 | 66.28 | 877,600 |
28 Feb 2023 | 68.69 | 69.65 | 68.48 | 68.51 | 68.51 | 901,700 |
27 Feb 2023 | 69.99 | 70.16 | 68.57 | 68.79 | 68.79 | 739,800 |
24 Feb 2023 | 68.97 | 69.66 | 68.86 | 69.31 | 69.31 | 615,200 |
23 Feb 2023 | 70.62 | 71.03 | 68.01 | 69.69 | 69.69 | 1,223,600 |
22 Feb 2023 | 71.57 | 71.93 | 70.36 | 70.54 | 70.54 | 592,100 |
21 Feb 2023 | 71.65 | 71.94 | 70.95 | 71.27 | 71.27 | 514,900 |
17 Feb 2023 | 71.41 | 72.07 | 70.67 | 71.88 | 71.88 | 545,800 |
16 Feb 2023 | 71.11 | 71.93 | 70.54 | 71.48 | 71.48 | 439,800 |
15 Feb 2023 | 71.51 | 71.95 | 71.02 | 71.91 | 71.91 | 439,700 |
14 Feb 2023 | 71.79 | 72.28 | 71.06 | 71.70 | 71.70 | 397,400 |
13 Feb 2023 | 71.66 | 72.05 | 71.53 | 71.93 | 71.93 | 453,100 |
10 Feb 2023 | 71.21 | 71.89 | 70.90 | 71.63 | 71.63 | 571,000 |
09 Feb 2023 | 72.66 | 73.11 | 71.40 | 71.61 | 71.61 | 506,200 |
08 Feb 2023 | 72.35 | 72.71 | 72.07 | 72.32 | 72.32 | 427,800 |
07 Feb 2023 | 72.09 | 72.83 | 71.63 | 72.51 | 72.51 | 778,400 |
06 Feb 2023 | 71.94 | 72.64 | 71.29 | 72.52 | 72.52 | 845,700 |
03 Feb 2023 | 72.45 | 72.80 | 71.66 | 72.63 | 72.63 | 903,800 |
02 Feb 2023 | 72.77 | 74.40 | 72.55 | 73.48 | 73.48 | 1,160,400 |
01 Feb 2023 | 71.59 | 72.43 | 70.73 | 72.18 | 72.18 | 1,018,900 |
31 Jan 2023 | 69.05 | 72.68 | 67.93 | 71.78 | 71.78 | 2,009,400 |
30 Jan 2023 | 68.68 | 69.09 | 67.41 | 67.65 | 67.65 | 1,549,000 |
27 Jan 2023 | 68.45 | 69.15 | 68.21 | 69.00 | 69.00 | 823,800 |
26 Jan 2023 | 68.31 | 68.64 | 67.87 | 68.49 | 68.49 | 440,800 |
25 Jan 2023 | 68.04 | 68.33 | 67.37 | 67.99 | 67.99 | 754,500 |
24 Jan 2023 | 68.72 | 68.86 | 67.91 | 68.29 | 68.29 | 904,200 |
23 Jan 2023 | 68.13 | 68.78 | 67.69 | 68.37 | 68.37 | 524,600 |
20 Jan 2023 | 67.10 | 68.15 | 66.57 | 68.02 | 68.02 | 665,200 |
19 Jan 2023 | 67.27 | 68.04 | 67.00 | 67.15 | 67.15 | 781,100 |
18 Jan 2023 | 68.34 | 68.70 | 67.20 | 67.41 | 67.41 | 972,900 |
17 Jan 2023 | 67.70 | 68.61 | 67.32 | 68.11 | 68.11 | 512,600 |
13 Jan 2023 | 67.78 | 68.50 | 67.39 | 67.41 | 67.41 | 586,100 |
12 Jan 2023 | 68.21 | 68.96 | 67.63 | 68.43 | 68.43 | 965,000 |
11 Jan 2023 | 66.13 | 68.37 | 66.08 | 68.14 | 68.14 | 854,600 |
10 Jan 2023 | 65.09 | 65.61 | 65.01 | 65.49 | 65.49 | 697,300 |
09 Jan 2023 | 65.58 | 66.58 | 65.22 | 65.46 | 65.46 | 628,500 |
06 Jan 2023 | 64.17 | 66.00 | 64.06 | 65.59 | 65.59 | 554,800 |
05 Jan 2023 | 65.25 | 65.84 | 63.65 | 63.98 | 63.98 | 462,100 |
04 Jan 2023 | 64.52 | 66.32 | 64.34 | 65.85 | 65.85 | 688,100 |
03 Jan 2023 | 65.06 | 65.49 | 63.36 | 64.19 | 64.19 | 935,200 |
30 Dec 2022 | 64.93 | 65.37 | 63.85 | 64.60 | 64.60 | 787,600 |
29 Dec 2022 | 64.46 | 65.54 | 64.21 | 65.32 | 65.32 | 504,200 |
29 Dec 2022 | 0.41 Dividend | |||||
28 Dec 2022 | 65.37 | 65.84 | 64.25 | 64.33 | 63.92 | 562,600 |
27 Dec 2022 | 65.00 | 65.46 | 64.52 | 65.05 | 64.64 | 459,400 |
23 Dec 2022 | 64.20 | 65.07 | 64.02 | 65.00 | 64.59 | 295,700 |
22 Dec 2022 | 63.92 | 64.76 | 63.74 | 64.51 | 64.10 | 653,400 |
21 Dec 2022 | 63.52 | 65.13 | 63.25 | 64.43 | 64.02 | 536,500 |
20 Dec 2022 | 63.34 | 63.80 | 62.67 | 63.24 | 62.84 | 716,300 |
19 Dec 2022 | 65.11 | 65.13 | 63.07 | 63.49 | 63.09 | 1,042,100 |
16 Dec 2022 | 64.29 | 65.51 | 63.36 | 65.27 | 64.85 | 2,161,400 |
15 Dec 2022 | 65.49 | 66.51 | 65.09 | 65.26 | 64.84 | 1,526,100 |
14 Dec 2022 | 66.23 | 67.02 | 65.78 | 66.25 | 65.83 | 1,439,600 |
13 Dec 2022 | 66.61 | 67.01 | 65.14 | 66.34 | 65.92 | 1,166,300 |
12 Dec 2022 | 64.82 | 64.91 | 63.91 | 64.88 | 64.47 | 915,200 |
09 Dec 2022 | 64.65 | 65.53 | 64.58 | 64.81 | 64.40 | 773,800 |
08 Dec 2022 | 64.09 | 65.38 | 63.93 | 64.84 | 64.43 | 487,400 |
07 Dec 2022 | 63.82 | 64.91 | 63.63 | 63.93 | 63.52 | 488,900 |
06 Dec 2022 | 64.69 | 64.90 | 63.49 | 63.93 | 63.52 | 746,400 |
05 Dec 2022 | 65.34 | 65.59 | 64.19 | 64.61 | 64.20 | 625,400 |
02 Dec 2022 | 65.47 | 66.36 | 65.28 | 66.08 | 65.66 | 482,400 |
01 Dec 2022 | 67.08 | 67.93 | 65.31 | 65.93 | 65.51 | 918,400 |
30 Nov 2022 | 65.25 | 66.43 | 64.04 | 66.42 | 66.00 | 990,900 |
29 Nov 2022 | 63.89 | 65.61 | 63.59 | 65.43 | 65.01 | 507,700 |
28 Nov 2022 | 64.92 | 65.40 | 63.73 | 63.80 | 63.39 | 692,500 |
25 Nov 2022 | 64.76 | 65.11 | 64.34 | 64.92 | 64.51 | 166,700 |
23 Nov 2022 | 64.35 | 65.01 | 64.03 | 64.53 | 64.12 | 620,500 |
22 Nov 2022 | 65.15 | 65.23 | 64.04 | 64.50 | 64.09 | 681,300 |
21 Nov 2022 | 64.96 | 65.59 | 64.08 | 64.92 | 64.51 | 761,700 |
18 Nov 2022 | 64.51 | 65.32 | 64.06 | 65.23 | 64.81 | 574,000 |
17 Nov 2022 | 62.95 | 63.77 | 62.58 | 63.52 | 63.12 | 533,300 |
16 Nov 2022 | 64.56 | 64.61 | 63.75 | 63.79 | 63.38 | 389,600 |
15 Nov 2022 | 64.20 | 64.91 | 63.86 | 64.55 | 64.14 | 515,400 |
14 Nov 2022 | 65.54 | 65.67 | 62.99 | 63.16 | 62.76 | 1,035,300 |
11 Nov 2022 | 66.15 | 66.88 | 65.66 | 66.11 | 65.69 | 874,500 |
10 Nov 2022 | 63.28 | 65.86 | 63.28 | 65.84 | 65.42 | 747,600 |
09 Nov 2022 | 62.00 | 62.68 | 61.49 | 61.79 | 61.40 | 744,500 |
08 Nov 2022 | 61.39 | 63.08 | 61.31 | 62.07 | 61.67 | 742,700 |
07 Nov 2022 | 61.79 | 62.10 | 60.68 | 61.34 | 60.95 | 730,000 |
04 Nov 2022 | 61.90 | 62.64 | 60.42 | 61.50 | 61.11 | 704,100 |
03 Nov 2022 | 61.16 | 62.14 | 60.49 | 61.55 | 61.16 | 670,500 |
02 Nov 2022 | 63.89 | 63.89 | 62.01 | 62.19 | 61.79 | 1,326,600 |
01 Nov 2022 | 65.02 | 65.14 | 63.85 | 64.05 | 63.64 | 1,121,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |