Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 53.54 | 54.00 | 53.27 | 53.94 | 53.94 | 451,360 |
01 Feb 2023 | 53.76 | 53.76 | 53.25 | 53.49 | 53.49 | 376,200 |
31 Jan 2023 | 53.75 | 53.90 | 53.60 | 53.76 | 53.76 | 207,900 |
30 Jan 2023 | 53.98 | 54.02 | 53.63 | 53.71 | 53.71 | 352,400 |
27 Jan 2023 | 53.74 | 54.01 | 53.57 | 53.85 | 53.85 | 386,000 |
26 Jan 2023 | 53.60 | 53.98 | 53.45 | 53.65 | 53.65 | 257,900 |
25 Jan 2023 | 53.62 | 53.69 | 53.27 | 53.62 | 53.62 | 294,200 |
24 Jan 2023 | 52.87 | 53.59 | 52.72 | 53.51 | 53.51 | 342,700 |
23 Jan 2023 | 52.84 | 53.11 | 52.60 | 52.80 | 52.80 | 288,000 |
20 Jan 2023 | 52.50 | 52.96 | 52.33 | 52.58 | 52.58 | 430,700 |
19 Jan 2023 | 53.00 | 53.03 | 52.55 | 52.55 | 52.55 | 300,500 |
18 Jan 2023 | 53.03 | 53.23 | 52.90 | 53.01 | 53.01 | 370,300 |
17 Jan 2023 | 53.30 | 53.44 | 53.01 | 53.05 | 53.05 | 365,400 |
13 Jan 2023 | 52.79 | 53.14 | 52.71 | 53.13 | 53.13 | 156,100 |
12 Jan 2023 | 53.19 | 53.23 | 52.79 | 52.97 | 52.97 | 297,400 |
11 Jan 2023 | 53.09 | 53.18 | 52.95 | 53.04 | 53.04 | 325,700 |
10 Jan 2023 | 52.85 | 53.08 | 52.65 | 53.07 | 53.07 | 211,000 |
09 Jan 2023 | 53.19 | 53.39 | 52.55 | 52.61 | 52.61 | 428,400 |
06 Jan 2023 | 53.19 | 53.50 | 52.92 | 52.97 | 52.97 | 529,000 |
05 Jan 2023 | 52.81 | 53.03 | 52.33 | 52.96 | 52.96 | 359,200 |
04 Jan 2023 | 51.99 | 52.97 | 51.84 | 52.83 | 52.83 | 559,400 |
03 Jan 2023 | 51.00 | 51.73 | 50.83 | 51.64 | 51.64 | 597,100 |
30 Dec 2022 | 49.97 | 50.70 | 49.88 | 50.65 | 50.65 | 511,300 |
29 Dec 2022 | 50.10 | 50.21 | 49.90 | 50.15 | 50.15 | 572,400 |
28 Dec 2022 | 50.20 | 50.27 | 49.92 | 49.97 | 49.97 | 849,500 |
27 Dec 2022 | 50.74 | 50.74 | 50.20 | 50.20 | 50.20 | 729,700 |
23 Dec 2022 | 50.31 | 50.68 | 50.15 | 50.67 | 50.67 | 588,500 |
22 Dec 2022 | 50.60 | 50.60 | 50.23 | 50.36 | 50.36 | 630,000 |
21 Dec 2022 | 50.26 | 50.84 | 50.26 | 50.67 | 50.67 | 621,400 |
20 Dec 2022 | 50.38 | 50.50 | 50.23 | 50.30 | 50.30 | 497,600 |
19 Dec 2022 | 50.49 | 50.60 | 50.23 | 50.57 | 50.57 | 456,200 |
16 Dec 2022 | 50.44 | 50.74 | 50.15 | 50.71 | 50.71 | 592,300 |
15 Dec 2022 | 50.25 | 50.88 | 50.15 | 50.75 | 50.75 | 511,900 |
14 Dec 2022 | 50.60 | 51.06 | 50.31 | 50.51 | 50.51 | 434,700 |
13 Dec 2022 | 50.50 | 50.74 | 50.20 | 50.60 | 50.60 | 490,300 |
12 Dec 2022 | 50.39 | 50.58 | 50.05 | 50.55 | 50.55 | 405,600 |
09 Dec 2022 | 50.65 | 50.69 | 50.26 | 50.39 | 50.39 | 252,600 |
08 Dec 2022 | 50.34 | 50.67 | 50.25 | 50.65 | 50.65 | 328,100 |
07 Dec 2022 | 50.20 | 50.52 | 50.01 | 50.43 | 50.43 | 388,900 |
06 Dec 2022 | 50.21 | 50.34 | 49.93 | 50.27 | 50.27 | 587,200 |
05 Dec 2022 | 50.45 | 50.48 | 50.07 | 50.33 | 50.33 | 718,800 |
02 Dec 2022 | 50.61 | 50.76 | 50.44 | 50.57 | 50.57 | 486,900 |
01 Dec 2022 | 51.08 | 51.22 | 50.70 | 50.83 | 50.83 | 385,100 |
30 Nov 2022 | 50.64 | 51.37 | 50.46 | 51.18 | 51.18 | 500,000 |
29 Nov 2022 | 50.83 | 50.90 | 50.35 | 50.55 | 50.55 | 743,000 |
28 Nov 2022 | 50.80 | 50.84 | 50.13 | 50.71 | 50.71 | 598,800 |
25 Nov 2022 | 51.25 | 51.37 | 50.82 | 50.83 | 50.83 | 358,100 |
23 Nov 2022 | 51.00 | 51.43 | 50.82 | 51.43 | 51.43 | 461,400 |
22 Nov 2022 | 51.19 | 51.25 | 50.80 | 50.97 | 50.97 | 553,200 |
21 Nov 2022 | 51.82 | 51.90 | 50.71 | 51.25 | 51.25 | 601,600 |
18 Nov 2022 | 52.05 | 52.16 | 51.39 | 51.85 | 51.85 | 517,400 |
17 Nov 2022 | 51.99 | 52.28 | 51.42 | 52.25 | 52.25 | 624,700 |
17 Nov 2022 | 2 Dividend | |||||
16 Nov 2022 | 54.20 | 54.25 | 53.24 | 53.91 | 51.91 | 1,371,300 |
15 Nov 2022 | 54.29 | 54.39 | 53.95 | 54.10 | 52.09 | 814,500 |
14 Nov 2022 | 54.47 | 54.58 | 53.90 | 53.91 | 51.91 | 733,600 |
11 Nov 2022 | 54.19 | 54.49 | 53.90 | 54.29 | 52.28 | 671,400 |
10 Nov 2022 | 54.45 | 54.56 | 54.10 | 54.36 | 52.34 | 510,700 |
09 Nov 2022 | 54.16 | 54.44 | 54.00 | 54.16 | 52.15 | 490,400 |
08 Nov 2022 | 54.40 | 54.67 | 54.05 | 54.16 | 52.15 | 465,100 |
07 Nov 2022 | 54.74 | 54.74 | 54.11 | 54.59 | 52.56 | 531,800 |
04 Nov 2022 | 54.69 | 55.02 | 53.88 | 54.27 | 52.26 | 637,700 |
03 Nov 2022 | 53.69 | 55.10 | 53.35 | 54.72 | 52.69 | 1,042,600 |
02 Nov 2022 | 54.30 | 54.34 | 53.53 | 53.60 | 51.61 | 380,400 |
01 Nov 2022 | 54.69 | 54.70 | 54.00 | 54.07 | 52.06 | 419,500 |
31 Oct 2022 | 54.39 | 54.64 | 54.15 | 54.54 | 52.52 | 329,600 |
28 Oct 2022 | 54.29 | 54.65 | 54.03 | 54.58 | 52.56 | 483,400 |
27 Oct 2022 | 54.30 | 54.61 | 54.15 | 54.50 | 52.48 | 337,700 |
26 Oct 2022 | 54.31 | 54.32 | 53.75 | 54.13 | 52.12 | 342,000 |
25 Oct 2022 | 54.19 | 54.35 | 53.95 | 54.28 | 52.27 | 336,000 |
24 Oct 2022 | 54.00 | 54.38 | 53.69 | 54.25 | 52.24 | 435,800 |
21 Oct 2022 | 53.64 | 54.16 | 53.53 | 53.83 | 51.83 | 310,200 |
20 Oct 2022 | 53.68 | 53.75 | 53.30 | 53.58 | 51.59 | 231,500 |
19 Oct 2022 | 52.89 | 53.80 | 52.89 | 53.68 | 51.69 | 263,800 |
18 Oct 2022 | 53.02 | 53.37 | 52.82 | 53.20 | 51.23 | 271,700 |
17 Oct 2022 | 52.80 | 53.35 | 52.66 | 52.76 | 50.80 | 494,200 |
14 Oct 2022 | 52.99 | 53.07 | 52.61 | 52.61 | 50.66 | 220,900 |
13 Oct 2022 | 51.67 | 53.30 | 51.37 | 52.88 | 50.92 | 511,300 |
12 Oct 2022 | 51.99 | 52.24 | 51.63 | 52.00 | 50.07 | 233,400 |
11 Oct 2022 | 52.35 | 52.42 | 51.52 | 51.84 | 49.92 | 268,800 |
10 Oct 2022 | 52.22 | 52.40 | 51.65 | 52.31 | 50.37 | 279,300 |
07 Oct 2022 | 52.33 | 52.68 | 51.95 | 52.33 | 50.39 | 326,300 |
06 Oct 2022 | 52.59 | 52.80 | 52.15 | 52.72 | 50.76 | 301,000 |
05 Oct 2022 | 51.74 | 52.63 | 51.36 | 52.59 | 50.64 | 591,100 |
04 Oct 2022 | 51.00 | 52.00 | 50.99 | 52.00 | 50.07 | 536,800 |
03 Oct 2022 | 50.00 | 50.83 | 49.91 | 50.41 | 48.54 | 391,300 |
30 Sept 2022 | 49.54 | 50.20 | 49.32 | 49.67 | 47.83 | 458,700 |
29 Sept 2022 | 50.00 | 50.10 | 48.93 | 49.60 | 47.76 | 596,300 |
28 Sept 2022 | 50.05 | 50.47 | 49.51 | 50.25 | 48.39 | 380,000 |
27 Sept 2022 | 49.02 | 49.86 | 48.90 | 49.71 | 47.87 | 564,600 |
26 Sept 2022 | 49.95 | 50.20 | 48.75 | 48.85 | 47.04 | 572,800 |
23 Sept 2022 | 50.60 | 50.78 | 49.77 | 50.14 | 48.28 | 866,500 |
22 Sept 2022 | 51.26 | 51.50 | 50.62 | 51.02 | 49.13 | 461,100 |
21 Sept 2022 | 51.36 | 51.83 | 51.00 | 51.26 | 49.36 | 396,000 |
20 Sept 2022 | 51.79 | 51.87 | 50.90 | 51.29 | 49.39 | 497,700 |
19 Sept 2022 | 51.33 | 52.46 | 51.25 | 51.93 | 50.00 | 435,500 |
16 Sept 2022 | 51.13 | 51.83 | 50.53 | 51.77 | 49.85 | 493,800 |
15 Sept 2022 | 51.70 | 51.70 | 51.10 | 51.22 | 49.32 | 336,500 |
14 Sept 2022 | 51.43 | 51.76 | 51.12 | 51.70 | 49.78 | 236,700 |
13 Sept 2022 | 51.45 | 51.70 | 51.02 | 51.26 | 49.36 | 343,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |