Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 75.16 | 75.88 | 74.32 | 75.82 | 75.82 | 1,648,700 |
02 Feb 2023 | 75.49 | 76.72 | 74.82 | 76.27 | 76.27 | 1,930,800 |
01 Feb 2023 | 74.97 | 75.42 | 73.53 | 74.88 | 74.88 | 2,266,400 |
31 Jan 2023 | 74.38 | 75.10 | 73.86 | 75.04 | 75.04 | 2,601,900 |
30 Jan 2023 | 74.86 | 75.28 | 74.46 | 74.52 | 74.52 | 2,349,600 |
27 Jan 2023 | 74.30 | 75.57 | 73.47 | 75.19 | 75.19 | 2,091,600 |
26 Jan 2023 | 74.18 | 74.41 | 73.63 | 74.18 | 74.18 | 1,274,800 |
25 Jan 2023 | 74.70 | 74.84 | 73.41 | 73.86 | 73.86 | 1,502,800 |
24 Jan 2023 | 73.83 | 74.92 | 73.50 | 74.88 | 74.88 | 1,528,100 |
23 Jan 2023 | 72.72 | 74.52 | 72.20 | 74.28 | 74.28 | 2,051,200 |
20 Jan 2023 | 71.83 | 72.91 | 71.29 | 72.83 | 72.83 | 1,843,700 |
19 Jan 2023 | 71.29 | 72.28 | 71.29 | 71.65 | 71.65 | 2,002,200 |
18 Jan 2023 | 72.21 | 72.49 | 71.36 | 71.65 | 71.65 | 2,985,100 |
17 Jan 2023 | 71.29 | 72.09 | 71.05 | 71.71 | 71.71 | 1,583,000 |
13 Jan 2023 | 71.55 | 71.95 | 70.83 | 71.15 | 71.15 | 1,376,800 |
12 Jan 2023 | 72.00 | 72.73 | 71.58 | 72.10 | 72.10 | 2,403,200 |
11 Jan 2023 | 69.60 | 71.99 | 69.53 | 71.83 | 71.83 | 2,144,700 |
10 Jan 2023 | 68.72 | 69.01 | 67.96 | 68.99 | 68.99 | 2,091,100 |
09 Jan 2023 | 70.09 | 70.31 | 69.15 | 69.27 | 69.27 | 2,207,200 |
06 Jan 2023 | 67.73 | 70.00 | 67.40 | 69.78 | 69.78 | 1,685,000 |
05 Jan 2023 | 68.11 | 68.62 | 66.69 | 67.39 | 67.39 | 1,761,800 |
04 Jan 2023 | 67.69 | 69.41 | 67.49 | 68.84 | 68.84 | 2,263,700 |
03 Jan 2023 | 66.51 | 67.18 | 65.48 | 66.95 | 66.95 | 3,086,400 |
30 Dec 2022 | 65.64 | 66.01 | 64.77 | 65.55 | 65.55 | 1,189,700 |
29 Dec 2022 | 65.47 | 66.24 | 64.75 | 65.83 | 65.83 | 1,422,000 |
28 Dec 2022 | 66.07 | 66.62 | 64.63 | 64.84 | 64.84 | 1,648,300 |
27 Dec 2022 | 65.06 | 66.35 | 64.91 | 65.94 | 65.94 | 1,758,000 |
23 Dec 2022 | 64.39 | 65.08 | 63.79 | 65.07 | 65.07 | 1,148,100 |
22 Dec 2022 | 63.17 | 64.57 | 63.00 | 64.53 | 64.53 | 1,737,900 |
21 Dec 2022 | 64.07 | 65.09 | 63.63 | 63.97 | 63.97 | 1,777,300 |
20 Dec 2022 | 63.01 | 63.93 | 62.62 | 63.55 | 63.55 | 2,380,600 |
19 Dec 2022 | 64.19 | 64.42 | 63.09 | 63.70 | 63.70 | 2,413,200 |
16 Dec 2022 | 66.05 | 66.56 | 63.58 | 64.32 | 64.32 | 8,289,900 |
15 Dec 2022 | 66.64 | 67.59 | 66.28 | 67.12 | 67.12 | 2,512,500 |
14 Dec 2022 | 66.21 | 68.58 | 65.99 | 67.35 | 67.35 | 3,234,400 |
13 Dec 2022 | 67.82 | 68.07 | 65.17 | 66.26 | 66.26 | 4,433,500 |
12 Dec 2022 | 66.69 | 66.89 | 64.99 | 65.73 | 65.73 | 3,023,800 |
09 Dec 2022 | 65.61 | 67.06 | 65.29 | 66.67 | 66.67 | 2,779,500 |
08 Dec 2022 | 65.20 | 66.67 | 65.03 | 65.70 | 65.70 | 3,756,800 |
07 Dec 2022 | 64.79 | 65.98 | 64.02 | 65.00 | 65.00 | 10,394,800 |
06 Dec 2022 | 70.52 | 70.52 | 67.93 | 68.20 | 68.20 | 3,516,500 |
05 Dec 2022 | 70.51 | 71.17 | 69.95 | 70.19 | 70.19 | 2,978,900 |
02 Dec 2022 | 70.39 | 71.53 | 69.66 | 71.08 | 71.08 | 2,195,100 |
01 Dec 2022 | 71.45 | 72.20 | 70.56 | 70.99 | 70.99 | 3,345,700 |
30 Nov 2022 | 69.10 | 71.53 | 68.62 | 71.03 | 71.03 | 9,642,500 |
29 Nov 2022 | 66.89 | 69.24 | 66.81 | 69.20 | 69.20 | 2,401,800 |
28 Nov 2022 | 69.19 | 69.84 | 66.29 | 66.64 | 66.64 | 3,256,700 |
25 Nov 2022 | 69.45 | 69.73 | 68.99 | 69.53 | 69.53 | 956,600 |
23 Nov 2022 | 68.49 | 69.47 | 68.39 | 69.35 | 69.35 | 1,577,400 |
22 Nov 2022 | 68.18 | 69.00 | 67.88 | 68.85 | 68.85 | 1,885,700 |
21 Nov 2022 | 67.74 | 68.24 | 66.89 | 68.18 | 68.18 | 2,266,900 |
18 Nov 2022 | 67.85 | 67.98 | 66.55 | 67.78 | 67.78 | 3,805,000 |
17 Nov 2022 | 66.57 | 67.23 | 65.68 | 66.72 | 66.72 | 2,407,500 |
17 Nov 2022 | 0.61 Dividend | |||||
16 Nov 2022 | 69.76 | 69.83 | 67.95 | 68.20 | 67.59 | 2,600,100 |
15 Nov 2022 | 71.16 | 71.22 | 69.11 | 69.91 | 69.28 | 2,800,200 |
14 Nov 2022 | 70.99 | 71.57 | 70.14 | 70.29 | 69.66 | 2,378,400 |
11 Nov 2022 | 70.31 | 71.73 | 70.31 | 71.58 | 70.94 | 3,011,900 |
10 Nov 2022 | 68.16 | 70.94 | 68.15 | 70.06 | 69.43 | 4,430,100 |
09 Nov 2022 | 66.25 | 68.16 | 66.21 | 66.50 | 65.91 | 4,330,400 |
08 Nov 2022 | 65.37 | 68.54 | 64.83 | 66.51 | 65.92 | 5,087,400 |
07 Nov 2022 | 61.75 | 62.32 | 60.73 | 61.46 | 60.91 | 2,523,900 |
04 Nov 2022 | 58.90 | 61.42 | 58.72 | 60.95 | 60.40 | 3,314,900 |
03 Nov 2022 | 58.16 | 58.88 | 57.10 | 58.40 | 57.88 | 2,578,300 |
02 Nov 2022 | 60.10 | 60.73 | 58.81 | 58.86 | 58.33 | 2,287,800 |
01 Nov 2022 | 60.71 | 61.09 | 59.86 | 60.10 | 59.56 | 1,806,300 |
31 Oct 2022 | 60.81 | 61.92 | 60.66 | 61.04 | 60.49 | 2,275,500 |
28 Oct 2022 | 60.01 | 61.69 | 59.65 | 61.50 | 60.95 | 2,167,800 |
27 Oct 2022 | 60.95 | 61.66 | 59.67 | 59.94 | 59.40 | 2,349,300 |
26 Oct 2022 | 60.51 | 61.30 | 60.17 | 60.40 | 59.86 | 3,869,900 |
25 Oct 2022 | 57.81 | 60.42 | 57.81 | 60.36 | 59.82 | 2,659,900 |
24 Oct 2022 | 58.27 | 58.57 | 56.66 | 57.51 | 57.00 | 3,645,700 |
21 Oct 2022 | 58.90 | 59.07 | 57.21 | 57.88 | 57.36 | 5,553,000 |
20 Oct 2022 | 59.32 | 59.91 | 58.60 | 58.98 | 58.45 | 1,832,500 |
19 Oct 2022 | 59.98 | 60.51 | 59.13 | 59.33 | 58.80 | 1,709,100 |
18 Oct 2022 | 60.81 | 61.55 | 60.03 | 60.67 | 60.13 | 2,359,900 |
17 Oct 2022 | 58.75 | 60.08 | 58.22 | 59.98 | 59.44 | 2,579,500 |
14 Oct 2022 | 59.90 | 59.90 | 57.74 | 57.84 | 57.32 | 2,731,200 |
13 Oct 2022 | 56.98 | 59.25 | 56.50 | 59.17 | 58.64 | 2,623,000 |
12 Oct 2022 | 57.92 | 58.31 | 56.92 | 57.91 | 57.39 | 2,439,500 |
11 Oct 2022 | 57.61 | 58.44 | 56.52 | 58.17 | 57.65 | 3,054,800 |
10 Oct 2022 | 58.15 | 58.58 | 57.36 | 57.37 | 56.86 | 3,556,200 |
07 Oct 2022 | 59.40 | 59.75 | 58.16 | 58.60 | 58.08 | 2,773,300 |
06 Oct 2022 | 61.98 | 62.18 | 59.57 | 59.76 | 59.23 | 2,802,100 |
05 Oct 2022 | 63.49 | 63.59 | 61.68 | 62.32 | 61.76 | 3,007,100 |
04 Oct 2022 | 65.36 | 66.33 | 63.40 | 64.38 | 63.80 | 4,330,900 |
03 Oct 2022 | 65.10 | 65.87 | 63.85 | 65.38 | 64.80 | 2,560,500 |
30 Sept 2022 | 63.70 | 64.67 | 62.96 | 64.32 | 63.74 | 3,208,500 |
29 Sept 2022 | 64.63 | 64.96 | 62.65 | 63.33 | 62.76 | 2,844,400 |
28 Sept 2022 | 64.98 | 65.93 | 64.04 | 65.42 | 64.83 | 1,846,500 |
27 Sept 2022 | 66.39 | 66.80 | 64.17 | 64.31 | 63.73 | 2,467,200 |
26 Sept 2022 | 66.41 | 66.47 | 64.60 | 65.77 | 65.18 | 3,006,000 |
23 Sept 2022 | 67.37 | 68.57 | 65.97 | 66.71 | 66.11 | 2,723,900 |
22 Sept 2022 | 68.71 | 68.83 | 67.24 | 68.25 | 67.64 | 1,982,600 |
21 Sept 2022 | 70.04 | 70.87 | 68.97 | 68.99 | 68.37 | 2,023,300 |
20 Sept 2022 | 70.38 | 70.68 | 69.13 | 69.56 | 68.94 | 2,249,500 |
19 Sept 2022 | 71.98 | 72.98 | 70.84 | 71.24 | 70.60 | 2,818,400 |
16 Sept 2022 | 72.56 | 72.96 | 70.56 | 72.82 | 72.17 | 7,662,000 |
15 Sept 2022 | 73.89 | 74.23 | 72.61 | 72.74 | 72.09 | 2,928,700 |
14 Sept 2022 | 74.61 | 75.18 | 72.62 | 73.98 | 73.32 | 3,786,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |