Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 81.51 | 82.00 | 81.29 | 81.86 | 81.86 | 4,507,485 |
30 Jan 2023 | 81.90 | 82.20 | 81.22 | 81.51 | 81.51 | 4,289,000 |
27 Jan 2023 | 82.70 | 82.99 | 81.71 | 81.89 | 81.89 | 3,920,800 |
26 Jan 2023 | 82.80 | 83.06 | 81.81 | 82.46 | 82.46 | 5,161,200 |
25 Jan 2023 | 80.85 | 82.65 | 80.39 | 82.65 | 82.65 | 5,111,900 |
24 Jan 2023 | 79.39 | 81.32 | 79.05 | 81.30 | 81.30 | 7,853,700 |
23 Jan 2023 | 79.66 | 79.98 | 78.93 | 79.17 | 79.17 | 6,463,900 |
20 Jan 2023 | 79.15 | 79.54 | 78.52 | 79.54 | 79.54 | 10,633,100 |
19 Jan 2023 | 79.73 | 80.13 | 79.33 | 79.41 | 79.41 | 5,280,800 |
18 Jan 2023 | 81.67 | 81.99 | 79.67 | 79.81 | 79.81 | 4,448,800 |
17 Jan 2023 | 81.56 | 82.07 | 81.29 | 81.55 | 81.55 | 5,283,100 |
13 Jan 2023 | 81.83 | 82.54 | 81.26 | 81.53 | 81.53 | 4,649,500 |
12 Jan 2023 | 82.17 | 82.31 | 81.05 | 81.92 | 81.92 | 5,268,800 |
11 Jan 2023 | 82.92 | 83.03 | 81.90 | 82.27 | 82.27 | 6,035,000 |
10 Jan 2023 | 81.50 | 82.50 | 81.40 | 82.44 | 82.44 | 3,914,400 |
09 Jan 2023 | 82.47 | 83.13 | 81.42 | 81.51 | 81.51 | 5,960,800 |
06 Jan 2023 | 81.13 | 83.08 | 80.87 | 82.72 | 82.72 | 4,672,100 |
05 Jan 2023 | 80.08 | 80.94 | 79.58 | 80.65 | 80.65 | 4,762,600 |
04 Jan 2023 | 79.86 | 80.59 | 79.24 | 79.86 | 79.86 | 4,262,700 |
03 Jan 2023 | 79.73 | 79.98 | 78.55 | 79.01 | 79.01 | 4,264,700 |
30 Dec 2022 | 78.92 | 79.72 | 78.63 | 79.60 | 79.60 | 3,073,800 |
29 Dec 2022 | 79.13 | 79.89 | 78.95 | 79.34 | 79.34 | 2,569,600 |
28 Dec 2022 | 78.96 | 79.33 | 78.25 | 78.69 | 78.69 | 3,052,500 |
27 Dec 2022 | 79.65 | 80.00 | 78.92 | 79.03 | 79.03 | 3,351,500 |
23 Dec 2022 | 78.36 | 79.50 | 78.01 | 79.50 | 79.50 | 2,318,300 |
22 Dec 2022 | 78.15 | 78.42 | 77.31 | 78.42 | 78.42 | 3,962,100 |
21 Dec 2022 | 78.57 | 79.22 | 78.29 | 78.84 | 78.84 | 4,109,900 |
20 Dec 2022 | 78.24 | 78.39 | 77.47 | 77.59 | 77.59 | 3,953,200 |
19 Dec 2022 | 78.00 | 78.68 | 77.63 | 78.09 | 78.09 | 3,914,200 |
16 Dec 2022 | 78.18 | 78.70 | 77.44 | 77.65 | 77.65 | 12,375,900 |
15 Dec 2022 | 78.48 | 79.49 | 77.83 | 78.66 | 78.66 | 5,929,500 |
14 Dec 2022 | 79.38 | 79.90 | 78.56 | 79.29 | 79.29 | 4,749,300 |
13 Dec 2022 | 80.69 | 80.69 | 78.55 | 79.16 | 79.16 | 5,808,900 |
12 Dec 2022 | 78.57 | 78.78 | 77.80 | 78.76 | 78.76 | 5,570,200 |
09 Dec 2022 | 77.63 | 78.41 | 76.77 | 78.06 | 78.06 | 6,594,700 |
08 Dec 2022 | 80.00 | 80.40 | 78.49 | 78.68 | 78.68 | 6,358,500 |
07 Dec 2022 | 79.19 | 79.91 | 78.91 | 79.40 | 79.40 | 5,222,800 |
06 Dec 2022 | 80.34 | 81.15 | 78.88 | 79.36 | 79.36 | 4,864,100 |
05 Dec 2022 | 78.81 | 79.87 | 78.35 | 79.46 | 79.46 | 4,443,500 |
02 Dec 2022 | 79.30 | 80.69 | 78.85 | 80.19 | 80.19 | 4,776,700 |
01 Dec 2022 | 80.39 | 80.39 | 78.77 | 79.74 | 79.74 | 6,758,800 |
30 Nov 2022 | 80.00 | 80.16 | 78.91 | 80.05 | 80.05 | 10,392,200 |
29 Nov 2022 | 80.34 | 80.49 | 79.42 | 80.16 | 80.16 | 4,771,300 |
28 Nov 2022 | 79.99 | 80.92 | 79.84 | 80.03 | 80.03 | 5,328,900 |
25 Nov 2022 | 81.00 | 81.17 | 80.19 | 81.03 | 81.03 | 2,454,100 |
23 Nov 2022 | 80.00 | 80.86 | 79.88 | 80.54 | 80.54 | 6,499,000 |
22 Nov 2022 | 79.50 | 80.45 | 78.69 | 80.11 | 80.11 | 8,887,400 |
21 Nov 2022 | 77.39 | 79.06 | 77.39 | 79.00 | 79.00 | 5,493,300 |
18 Nov 2022 | 78.97 | 79.99 | 77.74 | 78.16 | 78.16 | 6,860,200 |
17 Nov 2022 | 76.95 | 78.19 | 75.82 | 77.99 | 77.99 | 9,709,100 |
16 Nov 2022 | 74.38 | 79.40 | 74.35 | 79.02 | 79.02 | 12,943,900 |
15 Nov 2022 | 74.45 | 76.10 | 74.24 | 75.12 | 75.12 | 9,634,900 |
14 Nov 2022 | 73.46 | 74.17 | 72.94 | 73.06 | 73.06 | 6,371,000 |
11 Nov 2022 | 74.47 | 75.00 | 73.19 | 73.90 | 73.90 | 5,988,600 |
10 Nov 2022 | 72.96 | 74.26 | 72.55 | 74.00 | 74.00 | 5,848,100 |
09 Nov 2022 | 71.59 | 72.16 | 69.93 | 70.08 | 70.08 | 3,797,900 |
09 Nov 2022 | 0.295 Dividend | |||||
08 Nov 2022 | 72.60 | 72.65 | 70.46 | 71.49 | 71.19 | 4,279,400 |
07 Nov 2022 | 71.49 | 72.32 | 70.10 | 72.12 | 71.82 | 5,189,900 |
04 Nov 2022 | 71.76 | 72.32 | 70.07 | 71.19 | 70.90 | 4,970,400 |
03 Nov 2022 | 70.20 | 71.74 | 69.95 | 71.20 | 70.91 | 3,886,500 |
02 Nov 2022 | 71.66 | 72.69 | 70.27 | 70.29 | 70.00 | 4,432,400 |
01 Nov 2022 | 72.56 | 72.92 | 70.48 | 71.76 | 71.46 | 5,222,500 |
31 Oct 2022 | 72.17 | 73.01 | 71.97 | 72.10 | 71.80 | 5,887,400 |
28 Oct 2022 | 71.85 | 72.99 | 71.25 | 72.50 | 72.20 | 6,658,900 |
27 Oct 2022 | 71.11 | 72.50 | 71.05 | 71.91 | 71.61 | 5,216,700 |
26 Oct 2022 | 70.76 | 71.87 | 70.41 | 70.91 | 70.62 | 4,420,100 |
25 Oct 2022 | 69.91 | 71.34 | 69.39 | 70.46 | 70.17 | 6,383,500 |
24 Oct 2022 | 67.93 | 69.30 | 67.69 | 69.18 | 68.89 | 5,044,200 |
21 Oct 2022 | 65.31 | 68.06 | 65.27 | 67.61 | 67.33 | 5,865,200 |
20 Oct 2022 | 66.29 | 66.83 | 65.20 | 65.36 | 65.09 | 3,985,200 |
19 Oct 2022 | 66.68 | 67.34 | 65.40 | 66.10 | 65.83 | 3,190,500 |
18 Oct 2022 | 67.41 | 67.83 | 66.30 | 66.83 | 66.55 | 4,674,600 |
17 Oct 2022 | 65.21 | 66.40 | 65.02 | 65.89 | 65.62 | 5,570,900 |
14 Oct 2022 | 65.84 | 66.49 | 63.45 | 63.55 | 63.29 | 4,234,800 |
13 Oct 2022 | 62.50 | 65.76 | 62.25 | 65.18 | 64.91 | 5,318,500 |
12 Oct 2022 | 64.42 | 64.64 | 63.62 | 63.88 | 63.62 | 4,700,900 |
11 Oct 2022 | 63.91 | 65.32 | 63.67 | 64.36 | 64.09 | 4,251,400 |
10 Oct 2022 | 65.00 | 65.36 | 63.64 | 64.33 | 64.06 | 3,169,400 |
07 Oct 2022 | 64.51 | 64.85 | 63.94 | 64.59 | 64.32 | 5,153,100 |
06 Oct 2022 | 66.05 | 66.63 | 64.90 | 65.09 | 64.82 | 5,122,500 |
05 Oct 2022 | 64.81 | 66.16 | 64.69 | 65.80 | 65.53 | 4,066,900 |
04 Oct 2022 | 64.29 | 65.55 | 64.15 | 65.42 | 65.15 | 5,831,300 |
03 Oct 2022 | 63.03 | 63.59 | 61.81 | 62.90 | 62.64 | 5,927,700 |
30 Sept 2022 | 60.80 | 63.37 | 59.78 | 62.12 | 61.86 | 8,322,100 |
29 Sept 2022 | 61.86 | 61.97 | 60.78 | 61.34 | 61.09 | 4,500,700 |
28 Sept 2022 | 61.06 | 62.69 | 60.74 | 62.31 | 62.05 | 6,416,700 |
27 Sept 2022 | 60.94 | 61.69 | 59.81 | 60.57 | 60.32 | 4,400,200 |
26 Sept 2022 | 61.39 | 62.01 | 60.16 | 60.31 | 60.06 | 5,108,300 |
23 Sept 2022 | 61.64 | 61.88 | 60.71 | 61.27 | 61.02 | 4,677,700 |
22 Sept 2022 | 63.01 | 63.34 | 61.98 | 62.01 | 61.75 | 5,146,200 |
21 Sept 2022 | 64.02 | 65.00 | 62.96 | 62.96 | 62.70 | 3,093,300 |
20 Sept 2022 | 64.95 | 65.00 | 62.76 | 63.72 | 63.46 | 4,707,100 |
19 Sept 2022 | 64.25 | 65.59 | 64.17 | 65.54 | 65.27 | 4,047,700 |
16 Sept 2022 | 64.28 | 65.25 | 64.01 | 64.66 | 64.39 | 6,657,200 |
15 Sept 2022 | 64.67 | 65.82 | 64.50 | 64.88 | 64.61 | 4,366,100 |
14 Sept 2022 | 64.90 | 65.11 | 63.71 | 64.36 | 64.09 | 4,648,100 |
13 Sept 2022 | 65.34 | 66.01 | 64.37 | 64.56 | 64.29 | 5,416,900 |
12 Sept 2022 | 66.99 | 67.80 | 66.49 | 66.98 | 66.70 | 3,635,000 |
09 Sept 2022 | 66.25 | 66.99 | 66.12 | 66.62 | 66.35 | 4,376,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |