Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 63.77 | 63.77 | 63.63 | 63.65 | 63.65 | 17,827 |
21 Mar 2023 | 64.85 | 64.91 | 63.38 | 63.93 | 63.93 | 250,400 |
20 Mar 2023 | 64.58 | 64.96 | 64.25 | 64.72 | 64.72 | 279,700 |
17 Mar 2023 | 63.23 | 63.83 | 62.99 | 63.69 | 63.69 | 460,800 |
16 Mar 2023 | 63.46 | 64.68 | 63.35 | 64.61 | 64.61 | 442,100 |
15 Mar 2023 | 63.83 | 64.09 | 62.94 | 63.58 | 63.58 | 698,000 |
14 Mar 2023 | 64.95 | 65.16 | 64.15 | 64.64 | 64.64 | 371,600 |
13 Mar 2023 | 64.75 | 65.13 | 64.20 | 64.49 | 64.49 | 511,000 |
10 Mar 2023 | 63.80 | 63.82 | 62.39 | 62.44 | 62.44 | 423,100 |
09 Mar 2023 | 62.21 | 62.68 | 61.78 | 61.91 | 61.91 | 212,000 |
08 Mar 2023 | 61.34 | 62.08 | 61.29 | 62.06 | 62.06 | 229,000 |
07 Mar 2023 | 61.97 | 62.19 | 60.82 | 61.03 | 61.03 | 266,000 |
06 Mar 2023 | 62.02 | 62.44 | 62.01 | 62.28 | 62.28 | 232,900 |
03 Mar 2023 | 61.58 | 62.30 | 61.25 | 62.30 | 62.30 | 235,200 |
02 Mar 2023 | 61.12 | 61.94 | 61.11 | 61.90 | 61.90 | 210,600 |
01 Mar 2023 | 61.45 | 61.58 | 60.93 | 61.35 | 61.35 | 411,600 |
28 Feb 2023 | 63.45 | 63.74 | 62.75 | 62.91 | 62.91 | 305,800 |
27 Feb 2023 | 63.98 | 64.61 | 63.86 | 64.03 | 64.03 | 244,800 |
24 Feb 2023 | 63.33 | 63.52 | 63.13 | 63.40 | 63.40 | 229,400 |
23 Feb 2023 | 64.19 | 64.35 | 63.63 | 63.98 | 63.98 | 176,400 |
22 Feb 2023 | 64.50 | 64.96 | 64.18 | 64.29 | 64.29 | 268,200 |
21 Feb 2023 | 64.91 | 65.05 | 64.41 | 64.41 | 64.41 | 283,300 |
17 Feb 2023 | 63.97 | 64.72 | 63.90 | 64.49 | 64.49 | 245,500 |
16 Feb 2023 | 62.82 | 63.30 | 62.27 | 62.95 | 62.95 | 205,300 |
15 Feb 2023 | 63.19 | 63.76 | 63.12 | 63.64 | 63.64 | 208,000 |
14 Feb 2023 | 64.23 | 64.77 | 63.97 | 64.23 | 64.23 | 291,300 |
13 Feb 2023 | 63.56 | 64.10 | 63.49 | 63.73 | 63.73 | 246,300 |
10 Feb 2023 | 62.49 | 62.75 | 62.20 | 62.70 | 62.70 | 274,800 |
09 Feb 2023 | 63.03 | 63.18 | 62.09 | 62.18 | 62.18 | 282,400 |
08 Feb 2023 | 62.67 | 62.72 | 61.73 | 61.91 | 61.91 | 196,600 |
07 Feb 2023 | 62.35 | 62.75 | 61.96 | 62.46 | 62.46 | 182,100 |
06 Feb 2023 | 62.68 | 62.92 | 62.28 | 62.90 | 62.90 | 274,800 |
03 Feb 2023 | 63.15 | 63.24 | 62.21 | 62.34 | 62.34 | 263,400 |
02 Feb 2023 | 63.70 | 64.21 | 63.28 | 63.72 | 63.72 | 278,100 |
01 Feb 2023 | 63.10 | 64.00 | 62.65 | 63.93 | 63.93 | 467,900 |
31 Jan 2023 | 63.40 | 63.83 | 63.08 | 63.77 | 63.77 | 200,200 |
30 Jan 2023 | 63.95 | 64.43 | 63.86 | 63.87 | 63.87 | 238,300 |
27 Jan 2023 | 63.36 | 63.98 | 63.27 | 63.64 | 63.64 | 233,500 |
26 Jan 2023 | 64.27 | 64.31 | 63.86 | 64.26 | 64.26 | 212,500 |
25 Jan 2023 | 64.03 | 64.55 | 63.91 | 64.52 | 64.52 | 213,000 |
24 Jan 2023 | 63.71 | 64.06 | 63.28 | 64.03 | 64.03 | 201,200 |
23 Jan 2023 | 63.46 | 64.14 | 63.30 | 63.88 | 63.88 | 262,500 |
20 Jan 2023 | 64.25 | 64.38 | 63.82 | 64.38 | 64.38 | 282,100 |
19 Jan 2023 | 63.76 | 64.40 | 63.73 | 64.25 | 64.25 | 321,700 |
18 Jan 2023 | 64.11 | 64.31 | 63.65 | 63.76 | 63.76 | 297,500 |
17 Jan 2023 | 63.08 | 64.02 | 63.08 | 63.82 | 63.82 | 283,300 |
13 Jan 2023 | 62.76 | 63.41 | 62.76 | 63.15 | 63.15 | 288,300 |
12 Jan 2023 | 63.44 | 63.66 | 62.73 | 63.31 | 63.31 | 233,500 |
11 Jan 2023 | 62.45 | 63.03 | 62.38 | 63.02 | 63.02 | 308,600 |
10 Jan 2023 | 62.51 | 62.61 | 61.98 | 62.32 | 62.32 | 307,100 |
09 Jan 2023 | 62.82 | 63.54 | 62.72 | 62.87 | 62.87 | 462,700 |
06 Jan 2023 | 61.78 | 63.79 | 61.77 | 63.76 | 63.76 | 562,500 |
05 Jan 2023 | 61.75 | 62.03 | 61.14 | 61.35 | 61.35 | 478,700 |
04 Jan 2023 | 61.75 | 62.53 | 61.65 | 62.05 | 62.05 | 484,000 |
03 Jan 2023 | 60.19 | 60.68 | 59.85 | 60.49 | 60.49 | 446,100 |
30 Dec 2022 | 60.44 | 60.69 | 59.87 | 60.32 | 60.32 | 219,300 |
29 Dec 2022 | 60.33 | 60.94 | 60.33 | 60.74 | 60.74 | 284,800 |
28 Dec 2022 | 60.81 | 61.11 | 59.90 | 59.93 | 59.93 | 355,200 |
27 Dec 2022 | 60.08 | 60.73 | 60.00 | 60.68 | 60.68 | 224,800 |
23 Dec 2022 | 60.36 | 60.84 | 60.02 | 60.84 | 60.84 | 238,900 |
22 Dec 2022 | 60.06 | 60.34 | 59.47 | 60.32 | 60.32 | 298,700 |
21 Dec 2022 | 60.34 | 60.77 | 60.27 | 60.71 | 60.71 | 489,700 |
20 Dec 2022 | 60.18 | 60.81 | 60.12 | 60.65 | 60.65 | 370,900 |
19 Dec 2022 | 60.85 | 61.11 | 60.31 | 60.51 | 60.51 | 430,100 |
16 Dec 2022 | 60.77 | 61.04 | 60.31 | 60.73 | 60.73 | 447,200 |
15 Dec 2022 | 62.98 | 63.14 | 62.04 | 62.19 | 62.19 | 375,800 |
14 Dec 2022 | 63.39 | 63.97 | 62.92 | 63.14 | 63.14 | 384,000 |
13 Dec 2022 | 63.12 | 63.60 | 62.42 | 62.75 | 62.75 | 372,800 |
12 Dec 2022 | 62.38 | 62.53 | 62.01 | 62.46 | 62.46 | 308,500 |
09 Dec 2022 | 62.31 | 62.86 | 62.30 | 62.33 | 62.33 | 363,000 |
08 Dec 2022 | 62.01 | 62.99 | 61.87 | 62.80 | 62.80 | 625,600 |
07 Dec 2022 | 62.23 | 62.60 | 61.87 | 61.99 | 61.99 | 306,500 |
06 Dec 2022 | 62.23 | 62.44 | 61.71 | 62.20 | 62.20 | 292,100 |
05 Dec 2022 | 62.54 | 62.95 | 62.24 | 62.60 | 62.60 | 358,000 |
02 Dec 2022 | 62.27 | 62.83 | 62.13 | 62.46 | 62.46 | 343,200 |
01 Dec 2022 | 62.66 | 63.33 | 62.56 | 62.84 | 62.84 | 707,100 |
30 Nov 2022 | 60.95 | 61.74 | 60.28 | 61.60 | 61.60 | 341,300 |
29 Nov 2022 | 60.39 | 60.93 | 60.28 | 60.62 | 60.62 | 335,000 |
28 Nov 2022 | 61.29 | 61.68 | 60.79 | 60.92 | 60.92 | 470,900 |
25 Nov 2022 | 61.31 | 61.74 | 61.31 | 61.70 | 61.70 | 235,700 |
23 Nov 2022 | 60.70 | 61.53 | 60.66 | 61.48 | 61.48 | 466,400 |
23 Nov 2022 | 1.031 Dividend | |||||
22 Nov 2022 | 60.85 | 61.45 | 60.84 | 61.27 | 60.24 | 331,500 |
21 Nov 2022 | 60.75 | 61.03 | 60.57 | 60.75 | 59.73 | 368,000 |
18 Nov 2022 | 60.18 | 60.62 | 60.11 | 60.42 | 59.40 | 340,800 |
17 Nov 2022 | 59.41 | 59.61 | 58.87 | 59.34 | 58.34 | 351,200 |
16 Nov 2022 | 59.46 | 60.25 | 59.44 | 60.03 | 59.02 | 347,700 |
15 Nov 2022 | 59.98 | 60.25 | 58.78 | 59.30 | 58.30 | 449,600 |
14 Nov 2022 | 59.44 | 59.55 | 58.93 | 58.98 | 57.99 | 484,600 |
11 Nov 2022 | 59.11 | 59.48 | 58.24 | 59.40 | 58.40 | 426,100 |
10 Nov 2022 | 59.12 | 59.71 | 58.25 | 59.57 | 58.57 | 663,400 |
09 Nov 2022 | 55.95 | 56.35 | 55.65 | 55.66 | 54.72 | 421,900 |
08 Nov 2022 | 55.95 | 56.65 | 55.90 | 56.20 | 55.25 | 541,300 |
07 Nov 2022 | 55.53 | 55.61 | 54.53 | 55.19 | 54.26 | 426,300 |
04 Nov 2022 | 54.30 | 55.33 | 54.25 | 55.23 | 54.30 | 544,400 |
03 Nov 2022 | 53.44 | 54.31 | 53.44 | 54.15 | 53.24 | 583,300 |
02 Nov 2022 | 55.48 | 56.21 | 54.91 | 54.96 | 54.04 | 508,000 |
01 Nov 2022 | 55.37 | 55.45 | 54.81 | 55.00 | 54.07 | 567,000 |
31 Oct 2022 | 54.71 | 54.95 | 54.21 | 54.62 | 53.70 | 637,700 |
28 Oct 2022 | 54.22 | 55.32 | 54.17 | 55.30 | 54.37 | 460,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |