Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 67.60 | 67.80 | 66.33 | 66.70 | 66.70 | 83,800 |
07 Feb 2023 | 68.26 | 68.72 | 67.10 | 68.48 | 68.48 | 105,700 |
06 Feb 2023 | 69.10 | 69.84 | 68.21 | 68.52 | 68.52 | 108,300 |
03 Feb 2023 | 69.01 | 69.68 | 68.17 | 69.62 | 69.62 | 70,200 |
02 Feb 2023 | 69.63 | 70.50 | 69.09 | 69.52 | 69.52 | 152,200 |
01 Feb 2023 | 66.09 | 69.29 | 66.09 | 69.08 | 69.08 | 153,800 |
31 Jan 2023 | 65.60 | 66.02 | 65.10 | 66.00 | 66.00 | 203,900 |
30 Jan 2023 | 65.99 | 66.76 | 65.62 | 65.78 | 65.78 | 150,600 |
27 Jan 2023 | 65.86 | 66.83 | 65.76 | 66.19 | 66.19 | 56,200 |
26 Jan 2023 | 65.92 | 66.78 | 65.34 | 66.42 | 66.42 | 74,100 |
25 Jan 2023 | 64.81 | 65.38 | 63.58 | 65.28 | 65.28 | 87,700 |
24 Jan 2023 | 64.47 | 66.81 | 64.45 | 65.41 | 65.41 | 277,700 |
23 Jan 2023 | 62.97 | 65.00 | 62.74 | 64.81 | 64.81 | 159,100 |
20 Jan 2023 | 61.32 | 63.14 | 60.65 | 63.14 | 63.14 | 231,500 |
19 Jan 2023 | 58.89 | 60.78 | 58.79 | 60.48 | 60.48 | 224,600 |
18 Jan 2023 | 61.31 | 62.24 | 58.87 | 58.98 | 58.98 | 126,600 |
17 Jan 2023 | 60.52 | 61.02 | 59.32 | 60.72 | 60.72 | 159,600 |
13 Jan 2023 | 59.37 | 60.30 | 57.29 | 60.09 | 60.09 | 197,200 |
12 Jan 2023 | 58.76 | 59.71 | 57.46 | 59.68 | 59.68 | 86,500 |
11 Jan 2023 | 57.21 | 58.41 | 57.13 | 58.39 | 58.39 | 71,900 |
10 Jan 2023 | 56.78 | 57.07 | 55.64 | 56.78 | 56.78 | 174,000 |
09 Jan 2023 | 57.30 | 57.65 | 56.59 | 57.03 | 57.03 | 154,600 |
06 Jan 2023 | 56.46 | 57.45 | 56.31 | 56.78 | 56.78 | 144,800 |
05 Jan 2023 | 55.70 | 56.20 | 55.16 | 55.61 | 55.61 | 104,000 |
04 Jan 2023 | 54.50 | 55.76 | 54.08 | 55.61 | 55.61 | 117,400 |
04 Jan 2023 | 0.09 Dividend | |||||
03 Jan 2023 | 55.00 | 55.18 | 53.43 | 54.41 | 54.32 | 96,100 |
30 Dec 2022 | 54.89 | 55.33 | 53.92 | 54.44 | 54.35 | 72,200 |
29 Dec 2022 | 53.44 | 55.55 | 53.44 | 55.50 | 55.41 | 74,200 |
28 Dec 2022 | 54.02 | 55.30 | 52.92 | 52.93 | 52.84 | 219,900 |
27 Dec 2022 | 54.78 | 54.88 | 54.21 | 54.40 | 54.31 | 54,100 |
23 Dec 2022 | 53.80 | 54.79 | 53.67 | 54.79 | 54.70 | 84,200 |
22 Dec 2022 | 55.05 | 55.38 | 53.42 | 54.29 | 54.20 | 151,800 |
21 Dec 2022 | 54.33 | 56.19 | 54.33 | 55.66 | 55.57 | 173,200 |
20 Dec 2022 | 52.31 | 54.17 | 52.31 | 54.00 | 53.91 | 144,300 |
19 Dec 2022 | 52.09 | 53.10 | 52.09 | 52.54 | 52.45 | 110,500 |
16 Dec 2022 | 51.20 | 52.20 | 51.20 | 51.95 | 51.86 | 160,000 |
15 Dec 2022 | 53.44 | 53.44 | 51.22 | 51.85 | 51.76 | 141,600 |
14 Dec 2022 | 55.48 | 56.70 | 54.01 | 54.04 | 53.95 | 118,400 |
13 Dec 2022 | 55.59 | 56.53 | 54.23 | 55.55 | 55.46 | 174,900 |
12 Dec 2022 | 53.60 | 54.32 | 53.40 | 53.91 | 53.82 | 90,500 |
09 Dec 2022 | 53.79 | 54.56 | 53.71 | 53.84 | 53.75 | 114,900 |
08 Dec 2022 | 53.61 | 54.23 | 53.25 | 53.99 | 53.90 | 104,800 |
07 Dec 2022 | 53.19 | 54.40 | 53.00 | 53.51 | 53.42 | 148,100 |
06 Dec 2022 | 53.75 | 54.30 | 52.93 | 53.24 | 53.15 | 89,200 |
05 Dec 2022 | 53.09 | 53.99 | 52.75 | 53.89 | 53.80 | 98,500 |
02 Dec 2022 | 52.97 | 54.14 | 52.95 | 53.63 | 53.54 | 111,700 |
01 Dec 2022 | 53.28 | 53.65 | 52.48 | 53.62 | 53.53 | 246,200 |
30 Nov 2022 | 52.26 | 52.98 | 51.50 | 52.74 | 52.65 | 294,600 |
29 Nov 2022 | 54.05 | 54.19 | 52.23 | 52.32 | 52.23 | 79,600 |
28 Nov 2022 | 55.02 | 55.15 | 54.01 | 54.25 | 54.16 | 96,200 |
25 Nov 2022 | 56.14 | 56.27 | 55.76 | 55.81 | 55.72 | 21,100 |
23 Nov 2022 | 55.88 | 56.58 | 55.05 | 55.81 | 55.72 | 93,700 |
22 Nov 2022 | 57.45 | 57.45 | 55.68 | 55.95 | 55.86 | 98,500 |
21 Nov 2022 | 57.99 | 58.63 | 56.91 | 57.14 | 57.05 | 220,500 |
18 Nov 2022 | 56.70 | 58.34 | 56.70 | 58.28 | 58.18 | 240,100 |
17 Nov 2022 | 53.19 | 55.36 | 52.51 | 55.31 | 55.22 | 122,100 |
16 Nov 2022 | 54.71 | 54.71 | 53.59 | 53.82 | 53.73 | 64,400 |
15 Nov 2022 | 54.94 | 55.40 | 53.86 | 54.74 | 54.65 | 214,800 |
14 Nov 2022 | 53.97 | 54.91 | 53.67 | 54.21 | 54.12 | 122,600 |
11 Nov 2022 | 54.30 | 54.97 | 53.69 | 53.99 | 53.90 | 146,000 |
10 Nov 2022 | 53.21 | 55.92 | 53.21 | 54.42 | 54.33 | 257,900 |
09 Nov 2022 | 49.95 | 51.74 | 49.91 | 51.07 | 50.99 | 172,100 |
08 Nov 2022 | 50.50 | 52.10 | 49.60 | 50.76 | 50.68 | 219,700 |
07 Nov 2022 | 53.00 | 53.72 | 49.38 | 50.74 | 50.66 | 326,800 |
04 Nov 2022 | 56.22 | 57.12 | 55.48 | 56.90 | 56.81 | 164,400 |
03 Nov 2022 | 55.08 | 55.68 | 54.86 | 55.00 | 54.91 | 103,400 |
02 Nov 2022 | 56.91 | 58.68 | 55.69 | 55.84 | 55.75 | 110,400 |
01 Nov 2022 | 57.08 | 57.60 | 56.50 | 56.89 | 56.80 | 113,600 |
31 Oct 2022 | 56.15 | 57.09 | 56.15 | 56.69 | 56.60 | 119,100 |
28 Oct 2022 | 55.47 | 57.75 | 55.34 | 56.79 | 56.70 | 305,300 |
27 Oct 2022 | 55.77 | 56.98 | 55.15 | 55.50 | 55.41 | 153,400 |
26 Oct 2022 | 54.74 | 55.49 | 54.14 | 54.92 | 54.83 | 124,300 |
25 Oct 2022 | 52.84 | 54.63 | 52.84 | 54.12 | 54.03 | 104,100 |
24 Oct 2022 | 53.27 | 53.76 | 52.76 | 52.93 | 52.84 | 90,000 |
21 Oct 2022 | 51.48 | 53.27 | 51.06 | 52.77 | 52.68 | 119,700 |
20 Oct 2022 | 53.52 | 53.78 | 50.64 | 50.95 | 50.87 | 99,800 |
19 Oct 2022 | 53.49 | 54.05 | 52.19 | 53.34 | 53.25 | 72,800 |
18 Oct 2022 | 54.28 | 54.76 | 53.67 | 54.20 | 54.11 | 167,200 |
17 Oct 2022 | 52.90 | 53.99 | 52.54 | 53.03 | 52.94 | 136,600 |
14 Oct 2022 | 53.36 | 53.36 | 51.14 | 51.99 | 51.90 | 200,900 |
13 Oct 2022 | 50.57 | 53.22 | 50.07 | 53.20 | 53.11 | 99,600 |
12 Oct 2022 | 51.84 | 52.09 | 51.33 | 51.57 | 51.48 | 74,200 |
11 Oct 2022 | 50.76 | 52.22 | 50.08 | 51.99 | 51.90 | 92,200 |
10 Oct 2022 | 51.47 | 51.47 | 50.45 | 50.94 | 50.86 | 102,900 |
07 Oct 2022 | 52.56 | 52.56 | 50.74 | 50.90 | 50.82 | 169,200 |
06 Oct 2022 | 52.70 | 53.55 | 52.26 | 53.07 | 52.98 | 137,100 |
05 Oct 2022 | 52.59 | 53.71 | 52.23 | 53.32 | 53.23 | 133,100 |
04 Oct 2022 | 52.43 | 53.90 | 52.43 | 53.38 | 53.29 | 217,500 |
04 Oct 2022 | 0.09 Dividend | |||||
03 Oct 2022 | 51.19 | 52.15 | 50.96 | 51.73 | 51.55 | 126,600 |
30 Sept 2022 | 51.22 | 52.11 | 50.30 | 50.60 | 50.43 | 161,600 |
29 Sept 2022 | 50.29 | 51.37 | 49.44 | 51.28 | 51.11 | 118,300 |
28 Sept 2022 | 50.00 | 51.72 | 49.97 | 51.00 | 50.83 | 106,300 |
27 Sept 2022 | 50.11 | 50.68 | 48.88 | 49.81 | 49.64 | 150,600 |
26 Sept 2022 | 49.11 | 50.00 | 49.11 | 49.47 | 49.30 | 273,800 |
23 Sept 2022 | 49.44 | 49.44 | 48.27 | 49.33 | 49.16 | 101,600 |
22 Sept 2022 | 50.61 | 50.78 | 49.61 | 50.23 | 50.06 | 79,600 |
21 Sept 2022 | 52.78 | 53.37 | 50.83 | 51.13 | 50.96 | 78,300 |
20 Sept 2022 | 51.97 | 52.47 | 51.59 | 52.17 | 51.99 | 90,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |