Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 44.22 | 44.34 | 43.78 | 43.79 | 43.79 | 23,780,000 |
26 Jan 2023 | 44.20 | 44.30 | 43.61 | 44.25 | 44.25 | 38,465,500 |
26 Jan 2023 | 0.41 Dividend | |||||
25 Jan 2023 | 45.03 | 45.11 | 44.59 | 45.07 | 44.66 | 20,828,000 |
24 Jan 2023 | 44.92 | 44.95 | 44.15 | 44.71 | 44.30 | 18,853,100 |
23 Jan 2023 | 45.04 | 45.32 | 44.82 | 44.98 | 44.57 | 19,398,600 |
20 Jan 2023 | 45.28 | 45.43 | 44.73 | 45.11 | 44.70 | 25,168,900 |
19 Jan 2023 | 44.72 | 45.27 | 44.64 | 44.96 | 44.55 | 26,614,900 |
18 Jan 2023 | 45.55 | 45.85 | 44.97 | 45.00 | 44.59 | 33,835,000 |
17 Jan 2023 | 46.54 | 46.74 | 45.71 | 46.08 | 45.66 | 29,391,400 |
13 Jan 2023 | 47.50 | 48.16 | 47.49 | 47.85 | 47.41 | 18,726,800 |
12 Jan 2023 | 47.27 | 47.72 | 46.58 | 47.71 | 47.28 | 23,345,300 |
11 Jan 2023 | 47.70 | 47.74 | 46.86 | 47.45 | 47.02 | 23,022,200 |
10 Jan 2023 | 48.35 | 48.47 | 47.38 | 47.62 | 47.19 | 29,212,000 |
09 Jan 2023 | 50.05 | 50.26 | 48.31 | 48.39 | 47.95 | 30,839,100 |
06 Jan 2023 | 49.98 | 51.60 | 49.56 | 50.92 | 50.46 | 29,626,900 |
05 Jan 2023 | 49.73 | 49.99 | 48.92 | 49.66 | 49.21 | 20,057,400 |
04 Jan 2023 | 50.29 | 50.63 | 49.52 | 50.13 | 49.67 | 21,808,400 |
03 Jan 2023 | 51.01 | 51.33 | 50.82 | 51.26 | 50.79 | 15,603,800 |
30 Dec 2022 | 51.29 | 51.40 | 50.75 | 51.24 | 50.77 | 11,394,800 |
29 Dec 2022 | 51.02 | 51.67 | 50.99 | 51.33 | 50.86 | 8,971,300 |
28 Dec 2022 | 51.05 | 51.39 | 50.75 | 50.80 | 50.34 | 10,053,900 |
27 Dec 2022 | 51.86 | 51.93 | 51.05 | 51.13 | 50.66 | 12,033,800 |
23 Dec 2022 | 51.56 | 51.95 | 51.24 | 51.83 | 51.36 | 10,666,500 |
22 Dec 2022 | 51.41 | 51.70 | 50.95 | 51.64 | 51.17 | 14,822,300 |
21 Dec 2022 | 51.61 | 52.16 | 51.20 | 51.66 | 51.19 | 12,925,000 |
20 Dec 2022 | 51.21 | 51.51 | 50.84 | 51.32 | 50.85 | 12,433,800 |
19 Dec 2022 | 51.52 | 51.81 | 50.70 | 51.36 | 50.89 | 16,081,900 |
16 Dec 2022 | 53.01 | 53.14 | 51.40 | 51.40 | 50.93 | 65,689,500 |
15 Dec 2022 | 54.07 | 54.43 | 53.40 | 53.61 | 53.12 | 21,627,100 |
14 Dec 2022 | 53.14 | 54.93 | 52.90 | 54.48 | 53.98 | 36,260,300 |
13 Dec 2022 | 53.10 | 54.04 | 52.88 | 53.07 | 52.59 | 29,461,800 |
12 Dec 2022 | 52.12 | 52.59 | 51.75 | 52.16 | 51.69 | 18,532,200 |
09 Dec 2022 | 51.75 | 52.84 | 51.63 | 51.72 | 51.25 | 19,933,500 |
08 Dec 2022 | 50.18 | 51.87 | 50.02 | 51.78 | 51.31 | 26,116,800 |
07 Dec 2022 | 49.75 | 51.15 | 49.75 | 50.24 | 49.78 | 15,929,900 |
06 Dec 2022 | 50.67 | 50.85 | 49.18 | 49.71 | 49.26 | 21,787,100 |
05 Dec 2022 | 50.91 | 51.03 | 50.35 | 50.73 | 50.27 | 17,959,800 |
02 Dec 2022 | 50.56 | 51.33 | 50.48 | 50.91 | 50.45 | 16,881,600 |
01 Dec 2022 | 50.31 | 51.16 | 50.28 | 51.08 | 50.62 | 23,592,600 |
30 Nov 2022 | 49.64 | 50.13 | 49.04 | 50.13 | 49.67 | 35,572,700 |
29 Nov 2022 | 49.50 | 49.67 | 49.10 | 49.49 | 49.04 | 17,160,900 |
28 Nov 2022 | 49.18 | 49.74 | 49.06 | 49.57 | 49.12 | 20,704,000 |
25 Nov 2022 | 48.93 | 49.22 | 48.84 | 49.21 | 48.76 | 6,760,200 |
23 Nov 2022 | 48.96 | 49.22 | 48.52 | 48.85 | 48.41 | 10,710,800 |
22 Nov 2022 | 48.34 | 49.25 | 48.24 | 49.08 | 48.63 | 16,358,600 |
21 Nov 2022 | 48.10 | 48.28 | 47.72 | 48.18 | 47.74 | 14,736,000 |
18 Nov 2022 | 48.64 | 48.83 | 47.87 | 48.23 | 47.79 | 20,666,500 |
17 Nov 2022 | 47.80 | 48.50 | 47.53 | 48.33 | 47.89 | 13,231,100 |
16 Nov 2022 | 48.80 | 49.06 | 48.05 | 48.05 | 47.61 | 15,822,200 |
15 Nov 2022 | 49.34 | 49.53 | 48.18 | 48.57 | 48.13 | 25,440,500 |
14 Nov 2022 | 47.99 | 49.82 | 47.93 | 49.24 | 48.79 | 26,143,000 |
11 Nov 2022 | 47.07 | 47.70 | 46.31 | 47.60 | 47.17 | 20,909,800 |
10 Nov 2022 | 47.53 | 47.75 | 46.85 | 47.38 | 46.95 | 20,480,600 |
09 Nov 2022 | 47.16 | 47.50 | 46.70 | 46.72 | 46.29 | 15,348,100 |
08 Nov 2022 | 47.04 | 47.75 | 46.75 | 47.35 | 46.92 | 18,054,500 |
07 Nov 2022 | 47.16 | 47.65 | 46.75 | 47.09 | 46.66 | 20,304,400 |
04 Nov 2022 | 47.47 | 47.54 | 46.61 | 47.22 | 46.79 | 24,528,500 |
03 Nov 2022 | 46.36 | 46.80 | 46.16 | 46.57 | 46.15 | 20,124,600 |
03 Nov 2022 | 0.4 Dividend | |||||
02 Nov 2022 | 47.77 | 48.17 | 46.95 | 47.07 | 46.25 | 25,813,100 |
01 Nov 2022 | 48.00 | 48.42 | 47.40 | 48.01 | 47.17 | 30,614,500 |
31 Oct 2022 | 47.08 | 47.39 | 46.54 | 46.55 | 45.73 | 29,961,700 |
28 Oct 2022 | 45.98 | 47.52 | 45.93 | 47.43 | 46.60 | 27,854,000 |
27 Oct 2022 | 45.81 | 46.11 | 45.68 | 45.74 | 44.94 | 20,377,700 |
26 Oct 2022 | 45.92 | 46.65 | 45.62 | 46.06 | 45.25 | 21,407,900 |
25 Oct 2022 | 45.27 | 45.82 | 44.89 | 45.59 | 44.79 | 23,127,000 |
24 Oct 2022 | 45.08 | 45.87 | 44.99 | 45.54 | 44.74 | 24,972,000 |
21 Oct 2022 | 43.31 | 45.16 | 42.99 | 44.95 | 44.16 | 36,575,700 |
20 Oct 2022 | 43.27 | 43.41 | 42.82 | 42.91 | 42.16 | 17,715,000 |
19 Oct 2022 | 43.91 | 44.07 | 42.74 | 43.11 | 42.35 | 23,054,700 |
18 Oct 2022 | 44.05 | 44.36 | 43.62 | 44.09 | 43.32 | 18,442,800 |
17 Oct 2022 | 43.19 | 43.81 | 43.19 | 43.65 | 42.89 | 16,678,400 |
14 Oct 2022 | 42.89 | 43.38 | 42.36 | 42.86 | 42.11 | 16,980,500 |
13 Oct 2022 | 41.76 | 43.16 | 41.70 | 42.98 | 42.23 | 23,135,200 |
12 Oct 2022 | 42.09 | 43.14 | 41.92 | 42.03 | 41.29 | 18,803,600 |
11 Oct 2022 | 41.66 | 42.57 | 41.45 | 41.92 | 41.19 | 20,981,200 |
10 Oct 2022 | 42.35 | 42.62 | 41.75 | 41.75 | 41.02 | 17,888,000 |
07 Oct 2022 | 43.05 | 43.05 | 41.92 | 42.32 | 41.58 | 20,095,000 |
06 Oct 2022 | 43.76 | 43.78 | 43.04 | 43.09 | 42.34 | 22,068,200 |
05 Oct 2022 | 44.12 | 44.37 | 43.68 | 44.12 | 43.35 | 15,673,400 |
04 Oct 2022 | 44.25 | 44.84 | 44.09 | 44.46 | 43.68 | 28,198,800 |
03 Oct 2022 | 44.07 | 44.28 | 43.49 | 44.14 | 43.37 | 22,834,300 |
30 Sept 2022 | 44.17 | 44.61 | 43.73 | 43.76 | 42.99 | 22,962,300 |
29 Sept 2022 | 44.41 | 44.62 | 43.95 | 44.16 | 43.39 | 13,559,900 |
28 Sept 2022 | 44.67 | 44.81 | 44.22 | 44.43 | 43.65 | 16,532,600 |
27 Sept 2022 | 44.22 | 44.58 | 43.74 | 44.09 | 43.32 | 21,562,700 |
26 Sept 2022 | 43.81 | 44.33 | 43.67 | 43.83 | 43.06 | 18,680,200 |
23 Sept 2022 | 44.44 | 44.56 | 43.58 | 44.08 | 43.31 | 18,871,700 |
22 Sept 2022 | 43.67 | 45.00 | 43.52 | 44.57 | 43.79 | 18,508,100 |
21 Sept 2022 | 44.81 | 44.98 | 43.90 | 43.92 | 43.15 | 17,505,200 |
20 Sept 2022 | 45.00 | 45.27 | 44.44 | 44.77 | 43.99 | 15,369,000 |
19 Sept 2022 | 45.68 | 45.88 | 44.78 | 45.44 | 44.64 | 16,256,200 |
16 Sept 2022 | 46.09 | 46.62 | 45.64 | 46.03 | 45.22 | 30,629,500 |
15 Sept 2022 | 46.11 | 46.29 | 45.70 | 45.94 | 45.14 | 15,802,000 |
14 Sept 2022 | 46.20 | 46.41 | 45.78 | 46.15 | 45.34 | 17,162,500 |
13 Sept 2022 | 47.13 | 47.32 | 46.02 | 46.19 | 45.38 | 16,603,200 |
12 Sept 2022 | 48.08 | 48.35 | 47.69 | 47.76 | 46.92 | 13,744,800 |
09 Sept 2022 | 47.20 | 47.99 | 47.10 | 47.84 | 47.00 | 17,501,700 |
08 Sept 2022 | 46.02 | 47.12 | 45.87 | 47.08 | 46.26 | 18,271,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |