Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 82.53 | 82.94 | 82.02 | 82.79 | 82.79 | 1,446,754 |
26 Jan 2023 | 81.83 | 82.96 | 81.49 | 82.93 | 82.93 | 2,059,600 |
25 Jan 2023 | 81.14 | 81.75 | 80.57 | 81.70 | 81.70 | 2,135,000 |
24 Jan 2023 | 81.63 | 81.72 | 80.08 | 81.59 | 81.59 | 1,735,400 |
23 Jan 2023 | 79.69 | 81.69 | 79.63 | 81.63 | 81.63 | 1,519,000 |
20 Jan 2023 | 78.99 | 79.90 | 78.52 | 79.66 | 79.66 | 2,711,000 |
19 Jan 2023 | 78.80 | 79.11 | 78.01 | 78.76 | 78.76 | 1,997,000 |
18 Jan 2023 | 79.55 | 79.95 | 78.69 | 78.92 | 78.92 | 1,422,800 |
17 Jan 2023 | 79.95 | 80.22 | 79.20 | 79.46 | 79.46 | 1,655,300 |
13 Jan 2023 | 79.42 | 80.36 | 79.20 | 79.95 | 79.95 | 1,292,100 |
12 Jan 2023 | 81.28 | 81.28 | 79.46 | 79.87 | 79.87 | 2,040,300 |
11 Jan 2023 | 80.75 | 81.63 | 80.39 | 81.08 | 81.08 | 2,819,300 |
10 Jan 2023 | 80.00 | 81.43 | 79.68 | 80.57 | 80.57 | 1,743,200 |
09 Jan 2023 | 79.58 | 81.97 | 78.57 | 79.79 | 79.79 | 2,905,300 |
06 Jan 2023 | 78.84 | 78.84 | 77.28 | 77.83 | 77.83 | 2,140,500 |
05 Jan 2023 | 77.62 | 78.23 | 76.43 | 77.63 | 77.63 | 1,774,600 |
04 Jan 2023 | 76.10 | 78.29 | 75.62 | 78.23 | 78.23 | 1,984,900 |
03 Jan 2023 | 75.08 | 75.75 | 74.54 | 75.55 | 75.55 | 1,555,200 |
30 Dec 2022 | 75.85 | 75.85 | 74.06 | 74.81 | 74.81 | 1,453,600 |
29 Dec 2022 | 75.45 | 76.63 | 74.96 | 76.10 | 76.10 | 750,100 |
28 Dec 2022 | 76.07 | 76.68 | 74.93 | 74.94 | 74.94 | 650,200 |
27 Dec 2022 | 75.80 | 75.80 | 75.04 | 75.75 | 75.75 | 863,000 |
23 Dec 2022 | 75.13 | 75.79 | 74.81 | 75.51 | 75.51 | 1,017,700 |
22 Dec 2022 | 74.95 | 75.44 | 73.66 | 75.37 | 75.37 | 1,072,900 |
21 Dec 2022 | 74.61 | 76.03 | 74.32 | 75.42 | 75.42 | 1,220,200 |
20 Dec 2022 | 73.58 | 74.33 | 72.97 | 74.10 | 74.10 | 1,275,900 |
19 Dec 2022 | 73.11 | 73.97 | 72.68 | 73.31 | 73.31 | 1,208,100 |
16 Dec 2022 | 74.54 | 74.83 | 73.52 | 73.73 | 73.73 | 4,387,300 |
15 Dec 2022 | 75.31 | 75.34 | 74.28 | 75.01 | 75.01 | 1,396,100 |
14 Dec 2022 | 75.51 | 76.69 | 75.09 | 75.89 | 75.89 | 1,497,500 |
13 Dec 2022 | 76.78 | 76.90 | 75.46 | 75.78 | 75.78 | 1,583,800 |
12 Dec 2022 | 74.15 | 75.38 | 73.92 | 75.15 | 75.15 | 1,446,400 |
09 Dec 2022 | 74.78 | 74.86 | 73.88 | 74.00 | 74.00 | 845,600 |
08 Dec 2022 | 74.08 | 75.11 | 73.47 | 74.80 | 74.80 | 1,423,800 |
07 Dec 2022 | 74.51 | 74.80 | 73.48 | 73.80 | 73.80 | 1,617,500 |
06 Dec 2022 | 74.87 | 75.61 | 74.12 | 74.22 | 74.22 | 1,675,000 |
05 Dec 2022 | 75.53 | 75.54 | 73.53 | 75.11 | 75.11 | 1,462,800 |
02 Dec 2022 | 76.35 | 77.30 | 75.58 | 76.50 | 76.50 | 1,535,900 |
01 Dec 2022 | 76.72 | 77.50 | 76.15 | 76.99 | 76.99 | 946,700 |
30 Nov 2022 | 74.17 | 76.24 | 73.58 | 76.16 | 76.16 | 2,826,200 |
29 Nov 2022 | 73.49 | 74.56 | 73.07 | 74.37 | 74.37 | 958,700 |
28 Nov 2022 | 74.90 | 75.00 | 73.44 | 73.85 | 73.85 | 918,700 |
25 Nov 2022 | 74.52 | 74.94 | 73.83 | 74.93 | 74.93 | 450,700 |
23 Nov 2022 | 74.36 | 74.69 | 74.07 | 74.38 | 74.38 | 1,080,600 |
22 Nov 2022 | 73.54 | 74.44 | 73.20 | 74.26 | 74.26 | 1,109,400 |
21 Nov 2022 | 73.22 | 74.50 | 73.09 | 73.56 | 73.56 | 1,015,900 |
18 Nov 2022 | 73.84 | 74.92 | 72.75 | 73.48 | 73.48 | 1,283,500 |
17 Nov 2022 | 73.88 | 73.97 | 72.54 | 73.04 | 73.04 | 1,153,400 |
16 Nov 2022 | 74.82 | 75.27 | 73.79 | 74.30 | 74.30 | 1,387,300 |
15 Nov 2022 | 76.14 | 76.73 | 74.52 | 74.61 | 74.61 | 1,443,700 |
14 Nov 2022 | 75.33 | 76.77 | 75.27 | 75.48 | 75.48 | 1,549,700 |
11 Nov 2022 | 74.86 | 76.15 | 74.74 | 75.93 | 75.93 | 1,521,000 |
10 Nov 2022 | 74.38 | 75.20 | 73.67 | 75.00 | 75.00 | 1,471,000 |
09 Nov 2022 | 73.31 | 73.80 | 71.96 | 72.11 | 72.11 | 1,742,900 |
08 Nov 2022 | 74.15 | 74.77 | 73.63 | 73.71 | 73.71 | 1,469,600 |
07 Nov 2022 | 75.45 | 75.93 | 73.60 | 74.35 | 74.35 | 1,696,500 |
04 Nov 2022 | 73.97 | 75.29 | 72.46 | 75.23 | 75.23 | 2,200,200 |
03 Nov 2022 | 73.69 | 73.93 | 72.40 | 73.27 | 73.27 | 1,830,000 |
02 Nov 2022 | 74.64 | 76.61 | 72.38 | 74.25 | 74.25 | 3,419,700 |
01 Nov 2022 | 72.59 | 74.67 | 70.40 | 74.13 | 74.13 | 4,200,900 |
31 Oct 2022 | 66.76 | 68.03 | 66.65 | 67.80 | 67.80 | 2,379,800 |
28 Oct 2022 | 66.14 | 67.35 | 65.51 | 66.93 | 66.93 | 2,102,100 |
27 Oct 2022 | 66.41 | 66.55 | 65.54 | 66.18 | 66.18 | 1,240,700 |
26 Oct 2022 | 65.52 | 66.83 | 65.47 | 66.19 | 66.19 | 1,351,700 |
25 Oct 2022 | 63.68 | 65.41 | 63.68 | 65.30 | 65.30 | 1,658,900 |
24 Oct 2022 | 63.10 | 63.79 | 62.57 | 63.60 | 63.60 | 1,664,500 |
21 Oct 2022 | 61.61 | 62.71 | 60.68 | 62.51 | 62.51 | 2,096,300 |
20 Oct 2022 | 62.04 | 62.92 | 61.50 | 61.60 | 61.60 | 1,296,600 |
19 Oct 2022 | 63.42 | 63.64 | 61.68 | 62.17 | 62.17 | 1,157,700 |
18 Oct 2022 | 65.58 | 66.19 | 63.67 | 63.83 | 63.83 | 1,406,800 |
17 Oct 2022 | 63.37 | 64.68 | 63.18 | 64.34 | 64.34 | 1,363,800 |
14 Oct 2022 | 63.98 | 64.95 | 62.42 | 62.55 | 62.55 | 1,686,400 |
13 Oct 2022 | 60.15 | 63.87 | 59.78 | 63.40 | 63.40 | 2,004,300 |
12 Oct 2022 | 61.98 | 62.10 | 60.90 | 60.97 | 60.97 | 2,002,900 |
11 Oct 2022 | 61.89 | 62.81 | 60.67 | 61.95 | 61.95 | 2,631,200 |
10 Oct 2022 | 63.87 | 63.95 | 61.96 | 61.97 | 61.97 | 1,668,400 |
07 Oct 2022 | 65.59 | 65.59 | 63.38 | 63.76 | 63.76 | 1,516,500 |
06 Oct 2022 | 66.28 | 66.28 | 65.16 | 65.79 | 65.79 | 1,774,500 |
05 Oct 2022 | 66.32 | 66.56 | 65.35 | 66.24 | 66.24 | 1,494,500 |
04 Oct 2022 | 66.48 | 67.51 | 66.17 | 66.55 | 66.55 | 1,958,200 |
03 Oct 2022 | 65.19 | 66.74 | 65.00 | 66.12 | 66.12 | 1,845,000 |
30 Sept 2022 | 65.32 | 66.39 | 64.30 | 64.52 | 64.52 | 2,055,800 |
29 Sept 2022 | 64.82 | 65.49 | 64.65 | 65.00 | 65.00 | 1,698,000 |
28 Sept 2022 | 64.16 | 65.86 | 63.78 | 65.23 | 65.23 | 1,799,400 |
27 Sept 2022 | 63.71 | 64.72 | 63.29 | 63.71 | 63.71 | 1,500,700 |
26 Sept 2022 | 63.13 | 64.52 | 62.79 | 63.66 | 63.66 | 2,686,300 |
23 Sept 2022 | 62.41 | 63.06 | 61.57 | 62.98 | 62.98 | 1,281,400 |
22 Sept 2022 | 62.60 | 63.60 | 62.32 | 62.71 | 62.71 | 1,199,800 |
21 Sept 2022 | 64.67 | 65.30 | 62.73 | 62.89 | 62.89 | 2,555,100 |
20 Sept 2022 | 66.15 | 66.30 | 64.03 | 64.65 | 64.65 | 1,306,800 |
19 Sept 2022 | 66.62 | 66.73 | 65.61 | 66.62 | 66.62 | 1,255,000 |
16 Sept 2022 | 67.35 | 67.49 | 66.36 | 66.82 | 66.82 | 3,231,400 |
15 Sept 2022 | 68.22 | 68.90 | 67.45 | 67.66 | 67.66 | 1,164,100 |
14 Sept 2022 | 68.26 | 68.38 | 67.23 | 67.99 | 67.99 | 1,897,100 |
13 Sept 2022 | 68.78 | 68.83 | 67.54 | 68.02 | 68.02 | 1,845,900 |
12 Sept 2022 | 69.54 | 70.47 | 69.10 | 69.91 | 69.91 | 1,127,100 |
09 Sept 2022 | 69.00 | 69.72 | 68.86 | 69.16 | 69.16 | 1,161,500 |
08 Sept 2022 | 67.34 | 68.92 | 67.28 | 68.87 | 68.87 | 1,149,800 |
07 Sept 2022 | 67.77 | 68.08 | 67.14 | 67.70 | 67.70 | 1,444,700 |
06 Sept 2022 | 67.67 | 68.19 | 67.23 | 67.51 | 67.51 | 1,048,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |