Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 61.77 | 61.92 | 60.38 | 60.71 | 60.71 | 1,150,409 |
07 Feb 2023 | 60.81 | 62.08 | 60.55 | 62.04 | 62.04 | 1,288,500 |
06 Feb 2023 | 61.76 | 62.40 | 60.68 | 61.07 | 61.07 | 1,514,900 |
03 Feb 2023 | 62.37 | 62.79 | 61.57 | 62.04 | 62.04 | 2,111,900 |
02 Feb 2023 | 61.43 | 64.35 | 61.12 | 63.21 | 63.21 | 3,360,500 |
01 Feb 2023 | 59.22 | 61.43 | 58.75 | 61.04 | 61.04 | 2,412,500 |
31 Jan 2023 | 56.69 | 59.53 | 56.41 | 59.10 | 59.10 | 3,006,500 |
30 Jan 2023 | 58.96 | 59.26 | 57.06 | 57.43 | 57.43 | 3,161,900 |
27 Jan 2023 | 59.01 | 62.63 | 58.68 | 59.12 | 59.12 | 4,758,700 |
26 Jan 2023 | 57.53 | 57.89 | 56.05 | 57.74 | 57.74 | 2,622,700 |
25 Jan 2023 | 56.73 | 57.74 | 56.40 | 57.39 | 57.39 | 1,822,500 |
24 Jan 2023 | 56.42 | 57.80 | 56.42 | 57.30 | 57.30 | 1,321,300 |
23 Jan 2023 | 56.68 | 57.97 | 56.59 | 57.35 | 57.35 | 2,020,700 |
20 Jan 2023 | 56.16 | 56.49 | 55.60 | 56.46 | 56.46 | 1,056,200 |
19 Jan 2023 | 55.92 | 56.11 | 54.91 | 55.63 | 55.63 | 1,423,100 |
18 Jan 2023 | 56.44 | 58.11 | 56.18 | 56.20 | 56.20 | 2,171,700 |
17 Jan 2023 | 55.55 | 56.66 | 55.31 | 56.29 | 56.29 | 2,396,300 |
13 Jan 2023 | 55.31 | 55.63 | 54.90 | 55.14 | 55.14 | 2,697,700 |
12 Jan 2023 | 56.22 | 56.30 | 55.56 | 55.78 | 55.78 | 1,461,900 |
11 Jan 2023 | 56.12 | 56.66 | 55.44 | 56.14 | 56.14 | 1,543,700 |
10 Jan 2023 | 55.81 | 55.88 | 54.90 | 55.31 | 55.31 | 1,524,000 |
09 Jan 2023 | 55.07 | 57.10 | 54.84 | 55.96 | 55.96 | 1,481,800 |
06 Jan 2023 | 54.25 | 55.88 | 54.01 | 55.44 | 55.44 | 1,348,400 |
05 Jan 2023 | 54.00 | 54.18 | 53.17 | 53.89 | 53.89 | 1,401,500 |
04 Jan 2023 | 53.54 | 55.17 | 53.04 | 54.35 | 54.35 | 2,428,400 |
03 Jan 2023 | 52.82 | 53.28 | 52.09 | 53.05 | 53.05 | 1,808,800 |
30 Dec 2022 | 52.19 | 52.86 | 51.88 | 52.41 | 52.41 | 1,362,600 |
29 Dec 2022 | 51.74 | 53.09 | 51.74 | 52.52 | 52.52 | 933,500 |
28 Dec 2022 | 52.34 | 52.67 | 51.26 | 51.44 | 51.44 | 898,500 |
27 Dec 2022 | 52.29 | 52.90 | 52.05 | 52.54 | 52.54 | 723,900 |
23 Dec 2022 | 51.63 | 52.49 | 51.51 | 52.37 | 52.37 | 818,900 |
22 Dec 2022 | 51.71 | 52.00 | 50.49 | 51.75 | 51.75 | 1,270,200 |
21 Dec 2022 | 51.49 | 52.41 | 50.86 | 52.13 | 52.13 | 1,760,400 |
20 Dec 2022 | 52.01 | 52.27 | 50.99 | 51.08 | 51.08 | 2,379,600 |
19 Dec 2022 | 54.38 | 54.44 | 52.27 | 52.36 | 52.36 | 2,889,500 |
16 Dec 2022 | 54.25 | 54.78 | 53.92 | 54.34 | 54.34 | 5,658,400 |
15 Dec 2022 | 56.45 | 56.57 | 54.44 | 54.63 | 54.63 | 1,422,200 |
14 Dec 2022 | 56.11 | 57.73 | 55.96 | 57.24 | 57.24 | 1,809,800 |
13 Dec 2022 | 57.98 | 58.72 | 56.09 | 56.27 | 56.27 | 2,064,800 |
12 Dec 2022 | 54.73 | 56.44 | 54.28 | 56.43 | 56.43 | 1,832,400 |
09 Dec 2022 | 54.90 | 55.23 | 54.61 | 54.78 | 54.78 | 1,507,300 |
08 Dec 2022 | 56.17 | 56.43 | 54.86 | 55.13 | 55.13 | 1,510,600 |
07 Dec 2022 | 55.20 | 56.21 | 55.03 | 56.01 | 56.01 | 1,638,100 |
06 Dec 2022 | 55.51 | 55.94 | 54.73 | 55.56 | 55.56 | 1,481,500 |
05 Dec 2022 | 56.25 | 56.53 | 55.17 | 55.54 | 55.54 | 1,424,700 |
02 Dec 2022 | 55.79 | 57.41 | 55.49 | 56.72 | 56.72 | 1,436,300 |
02 Dec 2022 | 0.12 Dividend | |||||
01 Dec 2022 | 55.32 | 56.62 | 54.55 | 56.35 | 56.23 | 1,980,700 |
30 Nov 2022 | 54.53 | 55.61 | 53.98 | 55.43 | 55.31 | 2,797,100 |
29 Nov 2022 | 54.86 | 55.44 | 54.19 | 54.79 | 54.67 | 1,014,900 |
28 Nov 2022 | 54.08 | 55.78 | 53.78 | 54.54 | 54.42 | 1,776,100 |
25 Nov 2022 | 54.07 | 54.70 | 53.76 | 54.61 | 54.49 | 374,900 |
23 Nov 2022 | 53.54 | 54.29 | 53.23 | 54.01 | 53.89 | 971,700 |
22 Nov 2022 | 54.35 | 54.80 | 53.15 | 53.60 | 53.49 | 1,775,900 |
21 Nov 2022 | 54.63 | 55.20 | 53.92 | 54.05 | 53.93 | 1,772,700 |
18 Nov 2022 | 54.26 | 54.86 | 53.41 | 54.73 | 54.61 | 2,088,000 |
17 Nov 2022 | 53.22 | 53.64 | 51.92 | 53.51 | 53.40 | 1,557,900 |
16 Nov 2022 | 55.79 | 55.94 | 53.59 | 53.91 | 53.80 | 2,643,300 |
15 Nov 2022 | 55.86 | 57.40 | 55.56 | 56.62 | 56.50 | 3,628,300 |
14 Nov 2022 | 53.74 | 56.04 | 53.56 | 54.78 | 54.66 | 2,907,900 |
11 Nov 2022 | 53.64 | 55.50 | 53.12 | 53.69 | 53.58 | 4,842,000 |
10 Nov 2022 | 49.00 | 52.81 | 48.69 | 52.73 | 52.62 | 3,765,200 |
09 Nov 2022 | 48.29 | 49.60 | 47.38 | 47.50 | 47.40 | 1,288,800 |
08 Nov 2022 | 49.73 | 49.73 | 48.11 | 48.79 | 48.69 | 2,074,200 |
07 Nov 2022 | 48.38 | 49.84 | 48.04 | 49.44 | 49.33 | 1,555,600 |
04 Nov 2022 | 48.12 | 48.51 | 47.37 | 48.26 | 48.16 | 1,074,200 |
03 Nov 2022 | 46.62 | 48.31 | 46.08 | 47.80 | 47.70 | 1,568,000 |
02 Nov 2022 | 48.50 | 49.65 | 47.30 | 47.30 | 47.20 | 1,786,800 |
01 Nov 2022 | 48.32 | 48.96 | 47.66 | 48.79 | 48.69 | 1,577,900 |
31 Oct 2022 | 47.42 | 48.24 | 46.67 | 48.03 | 47.93 | 2,220,600 |
28 Oct 2022 | 47.18 | 48.53 | 47.02 | 47.69 | 47.59 | 1,574,800 |
27 Oct 2022 | 48.89 | 49.19 | 46.94 | 47.20 | 47.10 | 2,042,500 |
26 Oct 2022 | 48.30 | 49.32 | 46.90 | 48.69 | 48.59 | 2,488,500 |
25 Oct 2022 | 48.45 | 48.98 | 47.70 | 48.10 | 48.00 | 2,747,500 |
24 Oct 2022 | 47.84 | 48.96 | 47.73 | 48.44 | 48.34 | 1,371,600 |
21 Oct 2022 | 46.19 | 47.46 | 45.65 | 47.41 | 47.31 | 2,917,400 |
20 Oct 2022 | 45.63 | 48.50 | 45.63 | 46.50 | 46.40 | 7,086,600 |
19 Oct 2022 | 50.00 | 50.33 | 48.68 | 49.42 | 49.31 | 2,248,700 |
18 Oct 2022 | 50.63 | 51.08 | 49.42 | 49.95 | 49.84 | 1,980,300 |
17 Oct 2022 | 49.10 | 50.20 | 49.00 | 49.73 | 49.62 | 2,306,400 |
14 Oct 2022 | 49.06 | 49.35 | 48.22 | 48.53 | 48.43 | 1,945,000 |
13 Oct 2022 | 48.13 | 49.46 | 47.11 | 48.90 | 48.80 | 2,443,700 |
12 Oct 2022 | 48.36 | 49.74 | 47.89 | 48.89 | 48.79 | 2,445,100 |
11 Oct 2022 | 47.78 | 48.61 | 47.55 | 48.04 | 47.94 | 1,851,800 |
10 Oct 2022 | 48.57 | 49.03 | 48.03 | 48.06 | 47.96 | 1,784,300 |
07 Oct 2022 | 48.52 | 48.60 | 47.64 | 48.28 | 48.18 | 1,433,300 |
06 Oct 2022 | 49.57 | 50.28 | 48.95 | 49.06 | 48.96 | 1,309,400 |
05 Oct 2022 | 50.29 | 50.80 | 49.52 | 49.72 | 49.61 | 1,720,700 |
04 Oct 2022 | 50.57 | 51.24 | 50.18 | 50.77 | 50.66 | 2,646,500 |
03 Oct 2022 | 49.38 | 50.27 | 49.08 | 49.90 | 49.79 | 2,350,000 |
30 Sept 2022 | 49.61 | 49.93 | 48.83 | 48.93 | 48.83 | 2,349,400 |
29 Sept 2022 | 49.78 | 50.11 | 49.45 | 49.78 | 49.67 | 1,296,600 |
28 Sept 2022 | 49.06 | 50.23 | 48.63 | 49.90 | 49.79 | 1,203,700 |
27 Sept 2022 | 49.08 | 49.84 | 48.46 | 49.19 | 49.09 | 2,119,600 |
26 Sept 2022 | 47.72 | 49.56 | 47.67 | 48.74 | 48.64 | 3,564,800 |
23 Sept 2022 | 47.06 | 47.92 | 46.82 | 47.91 | 47.81 | 2,295,800 |
22 Sept 2022 | 48.21 | 48.28 | 47.26 | 47.73 | 47.63 | 2,029,400 |
21 Sept 2022 | 48.54 | 49.53 | 48.35 | 48.35 | 48.25 | 1,227,700 |
20 Sept 2022 | 49.01 | 49.14 | 47.66 | 48.18 | 48.08 | 1,073,100 |
19 Sept 2022 | 47.86 | 49.54 | 47.81 | 49.38 | 49.27 | 1,476,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |