Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 61.50 | 61.86 | 60.99 | 61.34 | 61.34 | 414,100 |
26 Jan 2023 | 61.09 | 62.00 | 61.05 | 61.55 | 61.55 | 1,076,800 |
25 Jan 2023 | 60.88 | 61.14 | 60.29 | 60.81 | 60.81 | 662,800 |
24 Jan 2023 | 60.88 | 61.83 | 60.65 | 61.27 | 61.27 | 366,200 |
23 Jan 2023 | 60.64 | 61.22 | 60.19 | 61.02 | 61.02 | 541,300 |
20 Jan 2023 | 59.40 | 60.63 | 58.88 | 60.63 | 60.63 | 557,000 |
19 Jan 2023 | 58.68 | 59.77 | 58.24 | 59.52 | 59.52 | 488,300 |
18 Jan 2023 | 58.47 | 60.24 | 58.28 | 59.51 | 59.51 | 730,700 |
17 Jan 2023 | 59.00 | 59.21 | 58.00 | 58.50 | 58.50 | 435,500 |
13 Jan 2023 | 58.14 | 59.10 | 58.05 | 58.96 | 58.96 | 321,900 |
12 Jan 2023 | 59.10 | 59.10 | 57.75 | 58.68 | 58.68 | 563,600 |
11 Jan 2023 | 57.42 | 58.73 | 57.42 | 58.59 | 58.59 | 494,300 |
10 Jan 2023 | 56.73 | 57.68 | 56.72 | 57.29 | 57.29 | 770,700 |
09 Jan 2023 | 57.53 | 57.63 | 56.57 | 56.74 | 56.74 | 508,300 |
06 Jan 2023 | 56.04 | 57.59 | 55.70 | 57.51 | 57.51 | 566,800 |
05 Jan 2023 | 55.14 | 55.59 | 54.36 | 55.19 | 55.19 | 753,500 |
04 Jan 2023 | 54.26 | 56.30 | 53.76 | 55.54 | 55.54 | 999,500 |
03 Jan 2023 | 52.69 | 53.93 | 52.42 | 53.46 | 53.46 | 925,100 |
30 Dec 2022 | 52.39 | 52.69 | 51.84 | 52.34 | 52.34 | 393,000 |
29 Dec 2022 | 51.53 | 52.99 | 51.53 | 52.84 | 52.84 | 336,200 |
28 Dec 2022 | 52.70 | 52.82 | 51.10 | 51.13 | 51.13 | 367,300 |
27 Dec 2022 | 52.23 | 52.76 | 51.85 | 52.58 | 52.58 | 273,700 |
23 Dec 2022 | 52.01 | 52.51 | 51.61 | 52.39 | 52.39 | 314,700 |
22 Dec 2022 | 51.89 | 52.05 | 50.96 | 52.01 | 52.01 | 376,400 |
21 Dec 2022 | 51.50 | 52.50 | 51.30 | 52.38 | 52.38 | 450,700 |
20 Dec 2022 | 51.00 | 51.55 | 50.70 | 50.90 | 50.90 | 827,300 |
19 Dec 2022 | 51.52 | 51.89 | 50.76 | 51.06 | 51.06 | 491,900 |
16 Dec 2022 | 51.04 | 51.70 | 50.50 | 51.51 | 51.51 | 2,119,100 |
15 Dec 2022 | 52.57 | 53.19 | 51.04 | 51.86 | 51.86 | 1,100,400 |
14 Dec 2022 | 54.10 | 55.13 | 53.74 | 53.98 | 53.98 | 796,300 |
13 Dec 2022 | 54.72 | 55.58 | 53.52 | 54.15 | 54.15 | 1,088,300 |
12 Dec 2022 | 52.03 | 53.26 | 51.52 | 53.19 | 53.19 | 507,200 |
09 Dec 2022 | 52.15 | 52.69 | 52.06 | 52.12 | 52.12 | 222,200 |
08 Dec 2022 | 51.99 | 53.06 | 51.80 | 52.52 | 52.52 | 373,500 |
07 Dec 2022 | 50.98 | 52.49 | 50.98 | 51.79 | 51.79 | 704,600 |
07 Dec 2022 | 0.52 Dividend | |||||
06 Dec 2022 | 52.19 | 52.23 | 51.04 | 51.57 | 51.05 | 778,200 |
05 Dec 2022 | 52.67 | 52.69 | 51.63 | 52.15 | 51.62 | 591,200 |
02 Dec 2022 | 53.31 | 53.99 | 52.87 | 53.18 | 52.64 | 427,600 |
01 Dec 2022 | 55.10 | 55.43 | 53.66 | 54.08 | 53.53 | 511,000 |
30 Nov 2022 | 53.17 | 54.65 | 52.09 | 54.65 | 54.10 | 598,100 |
29 Nov 2022 | 52.62 | 53.65 | 52.38 | 53.65 | 53.11 | 326,200 |
28 Nov 2022 | 54.44 | 54.63 | 52.81 | 52.81 | 52.28 | 593,500 |
25 Nov 2022 | 54.00 | 54.74 | 54.00 | 54.58 | 54.03 | 165,100 |
23 Nov 2022 | 53.97 | 54.32 | 53.49 | 53.96 | 53.42 | 396,100 |
22 Nov 2022 | 53.00 | 53.88 | 52.78 | 53.84 | 53.30 | 300,000 |
21 Nov 2022 | 52.84 | 53.28 | 52.44 | 52.71 | 52.18 | 277,200 |
18 Nov 2022 | 53.36 | 53.46 | 52.28 | 53.05 | 52.52 | 568,600 |
17 Nov 2022 | 52.54 | 52.88 | 52.00 | 52.58 | 52.05 | 439,400 |
16 Nov 2022 | 53.80 | 53.87 | 52.98 | 53.40 | 52.86 | 344,000 |
15 Nov 2022 | 54.05 | 54.90 | 53.50 | 54.04 | 53.50 | 476,100 |
14 Nov 2022 | 54.83 | 55.34 | 53.25 | 53.35 | 52.81 | 800,800 |
11 Nov 2022 | 53.84 | 55.39 | 53.30 | 55.20 | 54.64 | 874,000 |
10 Nov 2022 | 50.66 | 53.56 | 50.51 | 53.51 | 52.97 | 722,700 |
09 Nov 2022 | 49.84 | 50.72 | 48.98 | 49.03 | 48.54 | 511,400 |
08 Nov 2022 | 50.31 | 50.77 | 49.38 | 50.21 | 49.70 | 473,800 |
07 Nov 2022 | 51.50 | 51.70 | 49.42 | 50.42 | 49.91 | 790,600 |
04 Nov 2022 | 49.60 | 51.32 | 49.40 | 51.31 | 50.79 | 761,500 |
03 Nov 2022 | 48.93 | 49.30 | 48.01 | 49.05 | 48.56 | 493,800 |
02 Nov 2022 | 50.22 | 50.23 | 49.15 | 49.55 | 49.05 | 562,200 |
01 Nov 2022 | 50.66 | 50.79 | 49.93 | 50.44 | 49.93 | 796,900 |
31 Oct 2022 | 50.06 | 50.92 | 50.05 | 50.40 | 49.89 | 847,000 |
28 Oct 2022 | 49.58 | 50.67 | 48.65 | 50.50 | 49.99 | 803,400 |
27 Oct 2022 | 46.88 | 50.20 | 46.17 | 49.45 | 48.95 | 1,538,400 |
26 Oct 2022 | 46.94 | 47.29 | 46.44 | 46.54 | 46.07 | 559,300 |
25 Oct 2022 | 44.80 | 46.94 | 44.80 | 46.64 | 46.17 | 641,300 |
24 Oct 2022 | 44.86 | 45.44 | 44.52 | 44.92 | 44.47 | 786,000 |
21 Oct 2022 | 44.38 | 44.94 | 43.54 | 44.45 | 44.00 | 461,400 |
20 Oct 2022 | 44.93 | 45.96 | 44.02 | 44.26 | 43.81 | 426,200 |
19 Oct 2022 | 46.35 | 46.53 | 44.44 | 45.11 | 44.66 | 437,200 |
18 Oct 2022 | 47.52 | 48.00 | 46.12 | 46.69 | 46.22 | 593,300 |
17 Oct 2022 | 46.22 | 47.06 | 46.05 | 46.46 | 45.99 | 747,600 |
14 Oct 2022 | 47.10 | 47.15 | 45.48 | 45.50 | 45.04 | 554,300 |
13 Oct 2022 | 45.07 | 47.55 | 44.71 | 47.00 | 46.53 | 686,600 |
12 Oct 2022 | 46.81 | 46.81 | 45.52 | 45.78 | 45.32 | 956,500 |
11 Oct 2022 | 47.44 | 48.19 | 46.69 | 46.87 | 46.40 | 725,100 |
10 Oct 2022 | 48.00 | 48.25 | 47.29 | 47.32 | 46.84 | 390,700 |
07 Oct 2022 | 48.52 | 48.61 | 47.63 | 47.72 | 47.24 | 435,900 |
06 Oct 2022 | 48.74 | 49.12 | 48.35 | 49.00 | 48.51 | 388,800 |
05 Oct 2022 | 48.76 | 49.50 | 48.36 | 49.19 | 48.69 | 457,900 |
04 Oct 2022 | 47.97 | 49.57 | 47.97 | 49.45 | 48.95 | 731,500 |
03 Oct 2022 | 46.69 | 47.94 | 45.95 | 47.58 | 47.10 | 597,100 |
30 Sept 2022 | 46.27 | 46.92 | 46.05 | 46.10 | 45.64 | 768,700 |
29 Sept 2022 | 45.88 | 46.08 | 44.93 | 45.98 | 45.52 | 637,300 |
28 Sept 2022 | 45.09 | 46.76 | 45.09 | 46.42 | 45.95 | 488,400 |
27 Sept 2022 | 45.46 | 46.00 | 44.55 | 44.97 | 44.52 | 522,600 |
26 Sept 2022 | 46.54 | 46.78 | 44.34 | 45.10 | 44.65 | 757,600 |
23 Sept 2022 | 47.25 | 47.45 | 46.20 | 46.90 | 46.43 | 503,700 |
22 Sept 2022 | 49.27 | 49.32 | 47.20 | 47.74 | 47.26 | 763,900 |
21 Sept 2022 | 49.77 | 50.76 | 49.36 | 49.37 | 48.87 | 561,700 |
20 Sept 2022 | 50.48 | 50.48 | 49.04 | 49.49 | 48.99 | 1,323,000 |
19 Sept 2022 | 50.41 | 51.75 | 50.36 | 51.10 | 50.58 | 620,400 |
16 Sept 2022 | 50.44 | 51.19 | 49.93 | 50.56 | 50.05 | 2,253,200 |
15 Sept 2022 | 50.04 | 51.48 | 49.76 | 50.77 | 50.26 | 874,300 |
14 Sept 2022 | 51.47 | 51.47 | 49.54 | 49.99 | 49.49 | 1,020,300 |
13 Sept 2022 | 53.46 | 53.51 | 51.38 | 51.42 | 50.90 | 753,200 |
12 Sept 2022 | 54.28 | 54.96 | 54.10 | 54.35 | 53.80 | 940,700 |
09 Sept 2022 | 53.65 | 54.36 | 53.40 | 53.87 | 53.33 | 514,400 |
08 Sept 2022 | 51.94 | 53.55 | 51.53 | 53.54 | 53.00 | 538,900 |
07 Sept 2022 | 51.35 | 52.46 | 50.85 | 52.38 | 51.85 | 572,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |