Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 70.81 | 71.49 | 70.76 | 71.31 | 71.31 | 888,100 |
02 Feb 2023 | 71.90 | 72.50 | 71.18 | 71.42 | 71.42 | 1,213,700 |
01 Feb 2023 | 68.28 | 70.89 | 68.10 | 70.55 | 70.55 | 1,232,500 |
31 Jan 2023 | 66.81 | 68.33 | 66.81 | 68.32 | 68.32 | 1,454,200 |
30 Jan 2023 | 67.09 | 67.71 | 66.45 | 66.57 | 66.57 | 841,000 |
27 Jan 2023 | 66.39 | 67.83 | 66.32 | 67.21 | 67.21 | 751,900 |
26 Jan 2023 | 67.46 | 67.70 | 65.98 | 66.62 | 66.62 | 959,700 |
25 Jan 2023 | 66.58 | 67.31 | 66.09 | 67.06 | 67.06 | 718,900 |
24 Jan 2023 | 66.78 | 67.79 | 65.93 | 67.21 | 67.21 | 472,200 |
23 Jan 2023 | 67.18 | 67.37 | 66.24 | 66.76 | 66.76 | 1,047,000 |
20 Jan 2023 | 66.69 | 67.05 | 66.12 | 67.02 | 67.02 | 1,116,600 |
19 Jan 2023 | 68.54 | 68.68 | 66.46 | 66.50 | 66.50 | 811,800 |
18 Jan 2023 | 69.59 | 70.22 | 68.65 | 68.78 | 68.78 | 812,600 |
17 Jan 2023 | 70.42 | 70.85 | 69.38 | 69.46 | 69.46 | 580,600 |
17 Jan 2023 | 0.235 Dividend | |||||
13 Jan 2023 | 69.72 | 70.72 | 69.50 | 70.62 | 70.39 | 682,900 |
12 Jan 2023 | 70.52 | 70.72 | 69.79 | 70.03 | 69.80 | 640,800 |
11 Jan 2023 | 69.80 | 70.41 | 69.57 | 70.36 | 70.13 | 578,800 |
10 Jan 2023 | 69.12 | 69.97 | 68.98 | 69.59 | 69.36 | 540,300 |
09 Jan 2023 | 68.66 | 70.20 | 68.36 | 69.10 | 68.87 | 620,300 |
06 Jan 2023 | 67.64 | 68.82 | 67.37 | 68.59 | 68.36 | 601,500 |
05 Jan 2023 | 68.08 | 68.58 | 66.69 | 66.83 | 66.61 | 726,300 |
04 Jan 2023 | 68.30 | 68.83 | 67.73 | 68.44 | 68.21 | 772,300 |
03 Jan 2023 | 67.69 | 68.08 | 67.00 | 67.90 | 67.67 | 759,900 |
30 Dec 2022 | 67.42 | 67.60 | 66.60 | 67.26 | 67.04 | 457,600 |
29 Dec 2022 | 66.91 | 68.18 | 66.63 | 67.82 | 67.59 | 380,200 |
28 Dec 2022 | 67.33 | 67.67 | 66.29 | 66.34 | 66.12 | 336,700 |
27 Dec 2022 | 66.80 | 67.43 | 66.42 | 67.19 | 66.97 | 324,900 |
23 Dec 2022 | 66.27 | 67.00 | 65.89 | 66.78 | 66.56 | 399,300 |
22 Dec 2022 | 66.86 | 66.86 | 65.48 | 66.38 | 66.16 | 424,500 |
21 Dec 2022 | 66.52 | 67.57 | 66.50 | 67.42 | 67.20 | 609,900 |
20 Dec 2022 | 65.42 | 66.81 | 65.29 | 66.21 | 65.99 | 846,500 |
19 Dec 2022 | 65.85 | 66.62 | 65.39 | 65.65 | 65.43 | 800,300 |
16 Dec 2022 | 65.67 | 66.27 | 65.23 | 66.05 | 65.83 | 1,290,200 |
15 Dec 2022 | 67.90 | 67.90 | 65.89 | 66.34 | 66.12 | 807,600 |
14 Dec 2022 | 69.53 | 69.96 | 68.28 | 68.63 | 68.40 | 686,500 |
13 Dec 2022 | 70.47 | 70.73 | 68.71 | 69.45 | 69.22 | 674,300 |
12 Dec 2022 | 68.22 | 68.94 | 67.68 | 68.93 | 68.70 | 597,900 |
09 Dec 2022 | 68.52 | 68.71 | 67.85 | 67.90 | 67.67 | 427,300 |
08 Dec 2022 | 68.00 | 68.44 | 67.71 | 68.37 | 68.14 | 531,400 |
07 Dec 2022 | 67.31 | 68.02 | 67.16 | 67.78 | 67.55 | 678,100 |
06 Dec 2022 | 68.89 | 69.07 | 66.56 | 67.43 | 67.21 | 755,800 |
05 Dec 2022 | 69.00 | 69.49 | 68.14 | 68.85 | 68.62 | 695,900 |
02 Dec 2022 | 68.90 | 70.56 | 68.65 | 70.24 | 70.01 | 739,300 |
01 Dec 2022 | 70.46 | 70.72 | 69.21 | 69.79 | 69.56 | 1,410,400 |
30 Nov 2022 | 68.43 | 69.97 | 67.80 | 69.97 | 69.74 | 1,098,000 |
29 Nov 2022 | 68.31 | 68.95 | 68.06 | 68.46 | 68.23 | 885,000 |
28 Nov 2022 | 69.64 | 69.76 | 68.53 | 68.59 | 68.36 | 639,900 |
25 Nov 2022 | 70.37 | 70.37 | 69.84 | 70.22 | 69.99 | 343,000 |
23 Nov 2022 | 70.40 | 70.68 | 69.83 | 70.08 | 69.85 | 746,300 |
22 Nov 2022 | 70.47 | 70.47 | 69.62 | 70.12 | 69.89 | 929,500 |
21 Nov 2022 | 69.87 | 70.40 | 69.68 | 70.23 | 70.00 | 864,300 |
18 Nov 2022 | 70.59 | 70.59 | 69.09 | 69.86 | 69.63 | 864,700 |
17 Nov 2022 | 69.04 | 69.64 | 68.63 | 69.63 | 69.40 | 1,108,400 |
16 Nov 2022 | 70.74 | 70.99 | 69.75 | 69.94 | 69.71 | 1,009,900 |
15 Nov 2022 | 70.23 | 71.00 | 70.03 | 70.65 | 70.41 | 940,300 |
14 Nov 2022 | 69.34 | 70.03 | 68.96 | 69.45 | 69.22 | 1,566,200 |
11 Nov 2022 | 68.89 | 70.21 | 68.40 | 69.48 | 69.25 | 1,829,200 |
10 Nov 2022 | 69.40 | 70.32 | 69.10 | 70.30 | 70.07 | 1,702,900 |
09 Nov 2022 | 67.67 | 68.06 | 67.11 | 67.31 | 67.09 | 938,400 |
08 Nov 2022 | 68.69 | 69.09 | 67.30 | 68.26 | 68.03 | 999,300 |
07 Nov 2022 | 68.25 | 68.48 | 67.72 | 68.25 | 68.02 | 1,447,400 |
04 Nov 2022 | 68.91 | 69.04 | 67.29 | 68.00 | 67.77 | 1,303,800 |
03 Nov 2022 | 67.03 | 68.49 | 66.66 | 67.91 | 67.68 | 1,193,500 |
02 Nov 2022 | 70.00 | 70.30 | 67.87 | 67.95 | 67.72 | 1,014,800 |
01 Nov 2022 | 70.28 | 70.43 | 69.13 | 70.22 | 69.99 | 625,000 |
31 Oct 2022 | 69.30 | 70.05 | 68.85 | 69.58 | 69.35 | 1,178,400 |
28 Oct 2022 | 67.28 | 69.61 | 66.76 | 69.41 | 69.18 | 719,900 |
27 Oct 2022 | 65.66 | 68.00 | 64.94 | 66.98 | 66.76 | 1,069,400 |
26 Oct 2022 | 65.43 | 66.33 | 64.88 | 65.27 | 65.05 | 852,800 |
25 Oct 2022 | 63.61 | 65.09 | 63.49 | 65.07 | 64.85 | 827,700 |
24 Oct 2022 | 63.34 | 63.93 | 63.06 | 63.73 | 63.52 | 810,500 |
21 Oct 2022 | 61.27 | 63.13 | 61.01 | 62.84 | 62.63 | 754,000 |
20 Oct 2022 | 62.42 | 62.79 | 60.98 | 61.01 | 60.81 | 584,500 |
19 Oct 2022 | 63.06 | 63.41 | 61.97 | 62.57 | 62.36 | 754,000 |
18 Oct 2022 | 63.96 | 64.34 | 62.66 | 63.51 | 63.30 | 578,400 |
17 Oct 2022 | 61.04 | 62.71 | 61.00 | 62.55 | 62.34 | 814,700 |
14 Oct 2022 | 61.03 | 61.39 | 59.79 | 60.08 | 59.88 | 740,100 |
14 Oct 2022 | 0.21 Dividend | |||||
13 Oct 2022 | 58.71 | 61.52 | 58.18 | 60.97 | 60.56 | 921,700 |
12 Oct 2022 | 60.78 | 61.13 | 59.92 | 59.94 | 59.53 | 565,500 |
11 Oct 2022 | 60.50 | 61.57 | 60.28 | 60.71 | 60.30 | 867,900 |
10 Oct 2022 | 61.15 | 61.23 | 60.03 | 60.60 | 60.19 | 778,900 |
07 Oct 2022 | 61.79 | 61.90 | 60.46 | 60.82 | 60.41 | 661,200 |
06 Oct 2022 | 62.64 | 63.31 | 62.38 | 62.48 | 62.06 | 544,500 |
05 Oct 2022 | 62.51 | 63.70 | 62.46 | 63.30 | 62.87 | 694,600 |
04 Oct 2022 | 62.22 | 63.44 | 62.22 | 63.43 | 63.00 | 542,900 |
03 Oct 2022 | 60.08 | 61.90 | 59.47 | 61.33 | 60.92 | 745,400 |
30 Sept 2022 | 60.29 | 61.32 | 59.83 | 59.95 | 59.54 | 953,400 |
29 Sept 2022 | 60.91 | 61.02 | 59.99 | 60.26 | 59.85 | 1,008,200 |
28 Sept 2022 | 60.50 | 61.96 | 60.27 | 61.50 | 61.08 | 690,700 |
27 Sept 2022 | 61.41 | 61.43 | 59.59 | 60.02 | 59.61 | 842,700 |
26 Sept 2022 | 60.88 | 62.03 | 60.82 | 60.95 | 60.54 | 750,600 |
23 Sept 2022 | 60.39 | 61.73 | 60.31 | 61.21 | 60.80 | 696,100 |
22 Sept 2022 | 62.08 | 62.31 | 60.97 | 61.13 | 60.72 | 484,700 |
21 Sept 2022 | 63.70 | 64.28 | 62.25 | 62.29 | 61.87 | 632,100 |
20 Sept 2022 | 63.10 | 63.60 | 62.11 | 63.29 | 62.86 | 1,443,900 |
19 Sept 2022 | 61.73 | 63.80 | 61.52 | 63.59 | 63.16 | 529,600 |
16 Sept 2022 | 63.31 | 63.31 | 61.52 | 61.97 | 61.55 | 1,401,800 |
15 Sept 2022 | 64.15 | 64.63 | 63.64 | 64.11 | 63.68 | 560,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |