Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 67.72 | 67.75 | 67.54 | 67.55 | 67.55 | 60,187 |
27 Jan 2023 | 67.72 | 67.75 | 67.54 | 67.55 | 67.55 | 60,187 |
25 Jan 2023 | 67.73 | 67.73 | 67.23 | 67.41 | 67.41 | 68,141 |
24 Jan 2023 | 67.42 | 67.66 | 67.25 | 67.63 | 67.63 | 41,774 |
23 Jan 2023 | 67.32 | 67.40 | 67.08 | 67.28 | 67.28 | 34,677 |
20 Jan 2023 | 67.16 | 67.31 | 67.01 | 67.25 | 67.25 | 41,483 |
19 Jan 2023 | 66.62 | 67.15 | 66.58 | 67.10 | 67.10 | 81,790 |
18 Jan 2023 | 66.71 | 66.90 | 66.57 | 66.68 | 66.68 | 145,876 |
17 Jan 2023 | 66.43 | 66.80 | 66.43 | 66.67 | 66.67 | 103,695 |
16 Jan 2023 | 66.48 | 66.75 | 66.41 | 66.69 | 66.69 | 98,569 |
13 Jan 2023 | 65.99 | 66.39 | 65.99 | 66.15 | 66.15 | 107,432 |
12 Jan 2023 | 65.50 | 65.80 | 65.35 | 65.70 | 65.70 | 116,267 |
11 Jan 2023 | 64.66 | 65.03 | 64.59 | 64.94 | 64.94 | 76,897 |
10 Jan 2023 | 64.46 | 64.53 | 64.30 | 64.33 | 64.33 | 36,869 |
09 Jan 2023 | 64.66 | 64.85 | 64.49 | 64.52 | 64.52 | 49,512 |
06 Jan 2023 | 63.75 | 64.24 | 63.72 | 64.17 | 64.17 | 142,703 |
05 Jan 2023 | 63.90 | 64.08 | 63.65 | 63.78 | 63.78 | 49,284 |
04 Jan 2023 | 63.08 | 63.70 | 63.06 | 63.62 | 63.62 | 70,793 |
03 Jan 2023 | 63.83 | 63.85 | 62.30 | 62.67 | 62.67 | 168,559 |
30 Dec 2022 | 63.72 | 63.84 | 63.51 | 63.51 | 63.51 | 30,139 |
29 Dec 2022 | 64.03 | 64.03 | 63.12 | 63.32 | 63.32 | 181,484 |
28 Dec 2022 | 64.75 | 64.80 | 64.28 | 64.39 | 64.39 | 61,408 |
23 Dec 2022 | 64.61 | 64.63 | 64.22 | 64.61 | 64.61 | 110,893 |
22 Dec 2022 | 65.11 | 65.20 | 65.02 | 65.04 | 65.04 | 52,931 |
21 Dec 2022 | 64.43 | 64.98 | 64.43 | 64.67 | 64.67 | 69,366 |
20 Dec 2022 | 64.81 | 64.81 | 63.80 | 63.90 | 63.90 | 125,904 |
19 Dec 2022 | 64.73 | 65.04 | 64.71 | 64.85 | 64.85 | 65,356 |
16 Dec 2022 | 64.88 | 65.34 | 64.73 | 65.01 | 65.01 | 211,859 |
15 Dec 2022 | 65.62 | 65.84 | 65.45 | 65.52 | 65.52 | 103,133 |
14 Dec 2022 | 65.91 | 65.99 | 65.55 | 65.95 | 65.95 | 77,751 |
13 Dec 2022 | 65.65 | 65.75 | 65.41 | 65.49 | 65.49 | 97,197 |
12 Dec 2022 | 65.37 | 65.37 | 65.10 | 65.32 | 65.32 | 42,069 |
09 Dec 2022 | 65.56 | 65.66 | 65.35 | 65.59 | 65.59 | 47,731 |
08 Dec 2022 | 65.71 | 65.71 | 65.20 | 65.26 | 65.26 | 68,391 |
07 Dec 2022 | 65.86 | 66.04 | 65.66 | 65.74 | 65.74 | 85,435 |
06 Dec 2022 | 66.26 | 66.60 | 66.26 | 66.35 | 66.35 | 42,191 |
05 Dec 2022 | 66.50 | 66.85 | 66.43 | 66.64 | 66.64 | 46,303 |
02 Dec 2022 | 66.66 | 66.71 | 66.36 | 66.43 | 66.43 | 50,745 |
01 Dec 2022 | 67.03 | 67.08 | 66.71 | 66.84 | 66.84 | 74,456 |
30 Nov 2022 | 65.83 | 66.32 | 65.67 | 66.24 | 66.24 | 123,373 |
29 Nov 2022 | 65.58 | 65.95 | 65.50 | 65.92 | 65.92 | 77,238 |
28 Nov 2022 | 65.80 | 65.85 | 65.65 | 65.72 | 65.72 | 82,855 |
25 Nov 2022 | 65.96 | 66.08 | 65.88 | 65.99 | 65.99 | 496,481 |
24 Nov 2022 | 65.95 | 66.06 | 65.89 | 65.93 | 65.93 | 39,678 |
23 Nov 2022 | 65.82 | 65.89 | 65.61 | 65.72 | 65.72 | 96,711 |
22 Nov 2022 | 65.23 | 65.41 | 65.18 | 65.26 | 65.26 | 44,276 |
21 Nov 2022 | 65.25 | 65.33 | 64.87 | 64.92 | 64.92 | 48,663 |
18 Nov 2022 | 64.92 | 65.16 | 64.90 | 65.04 | 65.04 | 67,130 |
17 Nov 2022 | 64.90 | 64.95 | 64.75 | 64.87 | 64.87 | 63,520 |
16 Nov 2022 | 64.70 | 64.80 | 64.50 | 64.69 | 64.69 | 256,578 |
15 Nov 2022 | 64.83 | 64.87 | 64.63 | 64.83 | 64.83 | 45,382 |
14 Nov 2022 | 65.24 | 65.28 | 64.80 | 64.80 | 64.80 | 63,188 |
11 Nov 2022 | 64.87 | 65.05 | 64.65 | 64.94 | 64.94 | 194,056 |
10 Nov 2022 | 63.22 | 63.36 | 63.07 | 63.15 | 63.15 | 84,021 |
09 Nov 2022 | 63.34 | 63.60 | 63.34 | 63.51 | 63.51 | 58,977 |
08 Nov 2022 | 63.11 | 63.19 | 62.95 | 63.11 | 63.11 | 62,964 |
07 Nov 2022 | 62.92 | 62.93 | 62.61 | 62.85 | 62.85 | 105,290 |
04 Nov 2022 | 61.87 | 62.41 | 61.83 | 62.41 | 62.41 | 47,040 |
03 Nov 2022 | 62.23 | 62.23 | 61.75 | 62.10 | 62.10 | 101,030 |
02 Nov 2022 | 63.18 | 63.48 | 63.18 | 63.32 | 63.32 | 57,878 |
01 Nov 2022 | 62.09 | 63.20 | 62.09 | 63.20 | 63.20 | 304,880 |
31 Oct 2022 | 62.08 | 62.22 | 61.79 | 62.14 | 62.14 | 147,082 |
28 Oct 2022 | 61.74 | 61.80 | 61.35 | 61.44 | 61.44 | 130,503 |
27 Oct 2022 | 61.98 | 62.24 | 61.89 | 62.04 | 62.04 | 43,790 |
26 Oct 2022 | 61.79 | 61.97 | 61.57 | 61.67 | 61.67 | 185,250 |
25 Oct 2022 | 61.65 | 61.83 | 61.48 | 61.58 | 61.58 | 42,454 |
24 Oct 2022 | 61.73 | 61.79 | 61.31 | 61.41 | 61.41 | 70,107 |
21 Oct 2022 | 60.70 | 60.70 | 60.33 | 60.44 | 60.44 | 111,025 |
20 Oct 2022 | 61.00 | 61.05 | 60.66 | 60.88 | 60.88 | 163,798 |
19 Oct 2022 | 61.38 | 61.77 | 61.38 | 61.59 | 61.59 | 203,739 |
18 Oct 2022 | 61.10 | 61.50 | 61.05 | 61.46 | 61.46 | 280,183 |
17 Oct 2022 | 60.43 | 60.44 | 60.16 | 60.38 | 60.38 | 179,256 |
14 Oct 2022 | 61.15 | 61.34 | 61.08 | 61.24 | 61.24 | 86,451 |
13 Oct 2022 | 60.15 | 60.50 | 60.10 | 60.15 | 60.15 | 95,430 |
12 Oct 2022 | 60.04 | 60.42 | 60.04 | 60.24 | 60.24 | 63,107 |
11 Oct 2022 | 60.60 | 60.73 | 60.20 | 60.20 | 60.20 | 51,614 |
10 Oct 2022 | 60.42 | 60.55 | 60.17 | 60.40 | 60.40 | 57,547 |
07 Oct 2022 | 61.15 | 61.44 | 61.12 | 61.27 | 61.27 | 47,574 |
06 Oct 2022 | 61.41 | 61.81 | 61.41 | 61.70 | 61.70 | 58,549 |
05 Oct 2022 | 61.38 | 61.72 | 61.38 | 61.67 | 61.67 | 149,880 |
04 Oct 2022 | 59.38 | 60.65 | 59.38 | 60.60 | 60.60 | 126,135 |
03 Oct 2022 | 58.70 | 58.76 | 58.06 | 58.46 | 58.46 | 46,198 |
30 Sept 2022 | 59.20 | 59.23 | 58.48 | 58.66 | 58.66 | 181,652 |
29 Sept 2022 | 59.43 | 59.77 | 59.39 | 59.39 | 59.39 | 62,936 |
28 Sept 2022 | 59.68 | 60.07 | 59.36 | 59.65 | 59.65 | 148,349 |
27 Sept 2022 | 59.82 | 60.05 | 59.71 | 59.96 | 59.96 | 209,500 |
26 Sept 2022 | 59.73 | 60.00 | 59.35 | 59.75 | 59.75 | 192,328 |
23 Sept 2022 | 61.40 | 61.40 | 60.36 | 60.65 | 60.65 | 220,770 |
21 Sept 2022 | 62.18 | 62.22 | 61.75 | 61.80 | 61.80 | 72,289 |
20 Sept 2022 | 62.54 | 62.80 | 62.47 | 62.74 | 62.74 | 71,900 |
19 Sept 2022 | 62.14 | 62.29 | 61.97 | 61.99 | 61.99 | 103,829 |
16 Sept 2022 | 62.60 | 62.64 | 62.02 | 62.12 | 62.12 | 261,025 |
15 Sept 2022 | 63.07 | 63.34 | 62.97 | 63.04 | 63.04 | 209,277 |
14 Sept 2022 | 63.01 | 63.06 | 62.65 | 62.84 | 62.84 | 156,190 |
13 Sept 2022 | 64.50 | 64.59 | 64.32 | 64.55 | 64.55 | 100,760 |
12 Sept 2022 | 64.16 | 64.19 | 63.91 | 64.12 | 64.12 | 85,006 |
09 Sept 2022 | 63.04 | 63.50 | 62.96 | 63.48 | 63.48 | 63,901 |
08 Sept 2022 | 62.09 | 63.04 | 62.05 | 63.04 | 63.04 | 67,375 |
07 Sept 2022 | 62.42 | 62.43 | 61.74 | 61.85 | 61.85 | 124,644 |
06 Sept 2022 | 63.01 | 63.25 | 62.66 | 62.72 | 62.72 | 79,321 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |