Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 40.84 | 41.26 | 40.70 | 41.05 | 41.05 | 22,265,600 |
27 Jan 2023 | 40.22 | 40.68 | 39.77 | 40.64 | 40.64 | 17,251,300 |
26 Jan 2023 | 40.38 | 40.57 | 39.93 | 40.27 | 40.27 | 19,568,100 |
25 Jan 2023 | 40.54 | 41.09 | 39.91 | 40.33 | 40.33 | 26,527,000 |
24 Jan 2023 | 38.69 | 44.73 | 32.79 | 40.42 | 40.42 | 32,143,900 |
23 Jan 2023 | 39.99 | 40.34 | 39.42 | 39.63 | 39.63 | 34,249,300 |
20 Jan 2023 | 40.04 | 40.12 | 39.46 | 40.00 | 40.00 | 23,151,900 |
19 Jan 2023 | 39.71 | 40.28 | 39.47 | 40.06 | 40.06 | 24,812,600 |
18 Jan 2023 | 40.86 | 40.86 | 39.82 | 39.97 | 39.97 | 22,976,500 |
17 Jan 2023 | 41.85 | 41.92 | 40.79 | 40.85 | 40.85 | 28,697,000 |
13 Jan 2023 | 41.65 | 41.92 | 41.37 | 41.86 | 41.86 | 17,226,700 |
12 Jan 2023 | 41.38 | 41.95 | 41.12 | 41.81 | 41.81 | 16,980,300 |
11 Jan 2023 | 42.14 | 42.18 | 41.02 | 41.18 | 41.18 | 20,674,800 |
10 Jan 2023 | 41.36 | 41.98 | 41.17 | 41.95 | 41.95 | 16,695,300 |
09 Jan 2023 | 41.38 | 41.67 | 41.31 | 41.37 | 41.37 | 23,062,200 |
09 Jan 2023 | 0.653 Dividend | |||||
06 Jan 2023 | 41.92 | 42.58 | 41.88 | 42.19 | 41.54 | 25,995,400 |
05 Jan 2023 | 41.20 | 41.95 | 40.82 | 41.70 | 41.05 | 29,987,200 |
04 Jan 2023 | 40.54 | 41.42 | 40.26 | 41.13 | 40.49 | 28,779,500 |
03 Jan 2023 | 39.77 | 40.23 | 39.38 | 40.12 | 39.50 | 31,330,700 |
30 Dec 2022 | 39.31 | 39.69 | 39.07 | 39.40 | 38.79 | 43,999,100 |
29 Dec 2022 | 38.90 | 39.53 | 38.81 | 39.26 | 38.65 | 17,347,000 |
28 Dec 2022 | 39.19 | 39.66 | 38.59 | 38.81 | 38.21 | 21,793,200 |
27 Dec 2022 | 38.49 | 39.40 | 38.32 | 39.25 | 38.64 | 25,315,900 |
23 Dec 2022 | 38.31 | 38.54 | 37.92 | 38.41 | 37.82 | 16,918,300 |
22 Dec 2022 | 37.68 | 38.32 | 37.37 | 38.31 | 37.72 | 26,865,300 |
21 Dec 2022 | 37.27 | 37.85 | 37.24 | 37.78 | 37.20 | 24,504,300 |
20 Dec 2022 | 36.99 | 37.21 | 36.62 | 36.99 | 36.42 | 24,147,300 |
19 Dec 2022 | 37.33 | 37.47 | 36.58 | 37.03 | 36.46 | 26,127,200 |
16 Dec 2022 | 37.51 | 37.57 | 36.67 | 37.12 | 36.55 | 62,763,800 |
15 Dec 2022 | 37.75 | 38.34 | 37.66 | 37.77 | 37.19 | 33,007,200 |
14 Dec 2022 | 37.87 | 38.09 | 37.24 | 37.45 | 36.87 | 23,329,800 |
13 Dec 2022 | 38.39 | 38.62 | 37.84 | 37.86 | 37.27 | 30,176,800 |
12 Dec 2022 | 37.69 | 37.96 | 37.28 | 37.95 | 37.36 | 19,629,600 |
09 Dec 2022 | 37.21 | 37.63 | 36.96 | 37.40 | 36.82 | 20,671,200 |
08 Dec 2022 | 37.11 | 37.24 | 36.87 | 37.10 | 36.53 | 19,549,100 |
07 Dec 2022 | 36.74 | 37.31 | 36.67 | 37.17 | 36.59 | 23,065,900 |
06 Dec 2022 | 36.99 | 37.07 | 36.63 | 36.89 | 36.32 | 26,293,700 |
05 Dec 2022 | 37.98 | 38.11 | 36.90 | 37.07 | 36.50 | 27,561,000 |
02 Dec 2022 | 37.93 | 38.30 | 37.70 | 38.18 | 37.59 | 21,677,100 |
01 Dec 2022 | 39.18 | 39.23 | 37.81 | 38.33 | 37.74 | 26,276,600 |
30 Nov 2022 | 38.21 | 39.14 | 38.15 | 38.98 | 38.38 | 31,358,800 |
29 Nov 2022 | 38.02 | 38.37 | 37.95 | 38.34 | 37.75 | 14,008,800 |
28 Nov 2022 | 39.01 | 39.09 | 38.13 | 38.24 | 37.65 | 21,560,900 |
25 Nov 2022 | 39.10 | 39.36 | 38.97 | 39.02 | 38.42 | 7,725,700 |
23 Nov 2022 | 39.03 | 39.20 | 38.61 | 38.92 | 38.32 | 14,170,000 |
22 Nov 2022 | 38.84 | 39.32 | 38.84 | 39.20 | 38.59 | 19,809,500 |
21 Nov 2022 | 38.60 | 39.13 | 38.52 | 38.62 | 38.02 | 19,184,200 |
18 Nov 2022 | 38.29 | 38.77 | 38.29 | 38.55 | 37.95 | 17,821,700 |
17 Nov 2022 | 37.55 | 38.18 | 37.29 | 38.16 | 37.57 | 18,780,400 |
16 Nov 2022 | 37.66 | 38.07 | 37.63 | 37.88 | 37.29 | 18,962,200 |
15 Nov 2022 | 38.49 | 38.83 | 37.46 | 37.70 | 37.12 | 25,074,100 |
14 Nov 2022 | 38.45 | 38.99 | 38.30 | 38.31 | 37.72 | 23,028,500 |
11 Nov 2022 | 38.55 | 38.69 | 37.81 | 38.30 | 37.71 | 22,981,000 |
10 Nov 2022 | 38.30 | 38.55 | 37.82 | 38.52 | 37.92 | 23,049,000 |
09 Nov 2022 | 37.92 | 38.13 | 37.59 | 37.62 | 37.04 | 17,574,600 |
08 Nov 2022 | 37.20 | 37.99 | 37.16 | 37.87 | 37.28 | 17,392,700 |
07 Nov 2022 | 37.32 | 37.45 | 36.98 | 37.19 | 36.61 | 19,697,600 |
04 Nov 2022 | 37.35 | 37.37 | 36.80 | 37.24 | 36.66 | 17,599,400 |
03 Nov 2022 | 37.36 | 37.54 | 37.12 | 37.15 | 36.58 | 22,329,800 |
02 Nov 2022 | 37.25 | 38.35 | 37.16 | 37.71 | 37.13 | 30,648,900 |
01 Nov 2022 | 37.98 | 38.09 | 37.30 | 37.37 | 36.79 | 22,968,900 |
31 Oct 2022 | 37.51 | 37.54 | 37.02 | 37.37 | 36.79 | 26,630,600 |
28 Oct 2022 | 36.80 | 38.04 | 36.57 | 37.67 | 37.09 | 31,824,300 |
27 Oct 2022 | 36.69 | 36.72 | 36.13 | 36.18 | 35.62 | 20,268,000 |
26 Oct 2022 | 36.38 | 36.71 | 36.20 | 36.43 | 35.87 | 20,328,200 |
25 Oct 2022 | 35.91 | 36.48 | 35.80 | 36.43 | 35.87 | 25,496,500 |
24 Oct 2022 | 35.66 | 36.39 | 35.57 | 35.97 | 35.41 | 28,844,800 |
21 Oct 2022 | 35.52 | 35.70 | 34.55 | 35.35 | 34.80 | 51,671,100 |
20 Oct 2022 | 36.57 | 37.53 | 36.55 | 37.00 | 36.43 | 35,523,700 |
19 Oct 2022 | 36.57 | 37.37 | 36.56 | 36.57 | 36.00 | 29,563,600 |
18 Oct 2022 | 37.67 | 37.70 | 36.83 | 37.07 | 36.50 | 27,488,600 |
17 Oct 2022 | 36.72 | 37.30 | 36.59 | 37.18 | 36.60 | 21,962,900 |
14 Oct 2022 | 36.80 | 36.91 | 36.34 | 36.38 | 35.82 | 26,019,000 |
13 Oct 2022 | 35.12 | 36.59 | 35.04 | 36.40 | 35.84 | 33,118,100 |
12 Oct 2022 | 35.90 | 36.20 | 35.60 | 35.68 | 35.13 | 23,336,800 |
11 Oct 2022 | 36.56 | 36.69 | 35.93 | 35.94 | 35.38 | 27,708,900 |
10 Oct 2022 | 37.13 | 37.32 | 36.37 | 36.62 | 36.05 | 21,622,200 |
07 Oct 2022 | 37.63 | 37.70 | 36.81 | 36.85 | 36.28 | 31,838,700 |
06 Oct 2022 | 39.47 | 39.66 | 37.77 | 37.84 | 37.25 | 36,663,300 |
06 Oct 2022 | 0.653 Dividend | |||||
05 Oct 2022 | 39.34 | 39.62 | 38.87 | 39.40 | 38.15 | 17,797,900 |
04 Oct 2022 | 39.50 | 39.85 | 39.25 | 39.81 | 38.54 | 25,922,500 |
03 Oct 2022 | 38.50 | 39.37 | 38.39 | 39.16 | 37.91 | 21,495,300 |
30 Sept 2022 | 38.54 | 38.79 | 37.95 | 37.97 | 36.76 | 23,523,600 |
29 Sept 2022 | 39.11 | 39.20 | 38.45 | 38.64 | 37.41 | 17,806,900 |
28 Sept 2022 | 39.06 | 39.51 | 39.01 | 39.39 | 38.14 | 20,567,400 |
27 Sept 2022 | 39.20 | 39.70 | 38.78 | 38.89 | 37.65 | 20,357,700 |
26 Sept 2022 | 39.23 | 39.38 | 38.63 | 38.93 | 37.69 | 21,345,700 |
23 Sept 2022 | 39.56 | 39.87 | 39.11 | 39.52 | 38.26 | 19,439,700 |
22 Sept 2022 | 39.47 | 40.40 | 39.26 | 39.93 | 38.66 | 19,806,400 |
21 Sept 2022 | 40.69 | 40.90 | 39.47 | 39.48 | 38.22 | 25,612,100 |
20 Sept 2022 | 40.99 | 40.99 | 40.47 | 40.59 | 39.30 | 15,561,200 |
19 Sept 2022 | 41.06 | 41.25 | 40.69 | 41.24 | 39.93 | 18,960,900 |
16 Sept 2022 | 40.98 | 41.54 | 40.66 | 41.25 | 39.94 | 45,069,300 |
15 Sept 2022 | 41.03 | 41.27 | 40.71 | 41.03 | 39.73 | 22,763,400 |
14 Sept 2022 | 41.75 | 41.93 | 40.98 | 41.28 | 39.97 | 23,152,200 |
13 Sept 2022 | 42.40 | 42.61 | 41.57 | 41.75 | 40.42 | 21,284,500 |
12 Sept 2022 | 42.59 | 42.85 | 42.41 | 42.76 | 41.40 | 18,553,200 |
09 Sept 2022 | 41.68 | 42.32 | 41.47 | 42.24 | 40.90 | 20,259,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |