Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 56.76 | 56.96 | 56.43 | 56.78 | 56.78 | 2,032,973 |
02 Feb 2023 | 56.62 | 57.04 | 56.09 | 56.81 | 56.81 | 523,865 |
01 Feb 2023 | 57.03 | 57.10 | 56.28 | 56.76 | 56.76 | 349,429 |
31 Jan 2023 | 56.83 | 57.00 | 56.07 | 56.96 | 56.96 | 904,041 |
30 Jan 2023 | 56.31 | 57.25 | 56.28 | 56.99 | 56.99 | 440,116 |
27 Jan 2023 | 56.16 | 56.60 | 56.04 | 56.40 | 56.40 | 1,852,201 |
26 Jan 2023 | 55.87 | 56.25 | 55.69 | 55.97 | 55.97 | 824,261 |
25 Jan 2023 | 55.51 | 55.66 | 55.15 | 55.39 | 55.39 | 569,070 |
24 Jan 2023 | 55.99 | 56.02 | 55.21 | 55.61 | 55.61 | 766,764 |
23 Jan 2023 | 56.63 | 56.68 | 55.66 | 55.76 | 55.76 | 644,173 |
20 Jan 2023 | 56.07 | 56.48 | 55.85 | 56.39 | 56.39 | 584,532 |
19 Jan 2023 | 55.94 | 56.74 | 55.44 | 55.68 | 55.68 | 851,987 |
18 Jan 2023 | 57.06 | 57.14 | 56.09 | 56.35 | 56.35 | 2,098,334 |
17 Jan 2023 | 57.42 | 57.61 | 56.79 | 57.06 | 57.06 | 810,053 |
16 Jan 2023 | 57.77 | 57.85 | 57.22 | 57.54 | 57.54 | 591,371 |
13 Jan 2023 | 56.61 | 57.71 | 43.90 | 57.51 | 57.51 | 1,835,111 |
12 Jan 2023 | 56.19 | 56.83 | 55.86 | 56.46 | 56.46 | 2,370,112 |
11 Jan 2023 | 55.15 | 56.27 | 54.72 | 56.10 | 56.10 | 1,248,459 |
10 Jan 2023 | 51.52 | 54.42 | 51.47 | 53.96 | 53.96 | 3,683,431 |
09 Jan 2023 | 50.76 | 53.33 | 50.58 | 52.10 | 52.10 | 1,260,430 |
06 Jan 2023 | 49.49 | 50.56 | 49.38 | 50.58 | 50.58 | 2,477,015 |
05 Jan 2023 | 49.48 | 50.37 | 49.37 | 49.83 | 49.83 | 1,724,011 |
04 Jan 2023 | 49.42 | 49.74 | 49.10 | 49.57 | 49.57 | 3,119,117 |
03 Jan 2023 | 48.80 | 49.79 | 48.73 | 49.55 | 49.55 | 1,199,778 |
30 Dec 2022 | 49.13 | 49.28 | 48.33 | 48.78 | 48.78 | 370,560 |
29 Dec 2022 | 48.67 | 49.24 | 48.57 | 49.11 | 49.11 | 1,104,197 |
28 Dec 2022 | 48.71 | 48.97 | 48.30 | 48.83 | 48.83 | 788,968 |
23 Dec 2022 | 48.53 | 48.79 | 48.37 | 48.57 | 48.57 | 636,171 |
22 Dec 2022 | 49.17 | 49.37 | 48.37 | 48.42 | 48.42 | 4,824,959 |
21 Dec 2022 | 49.34 | 49.60 | 48.76 | 48.87 | 48.87 | 2,618,556 |
20 Dec 2022 | 48.79 | 49.48 | 48.55 | 49.46 | 49.46 | 4,536,868 |
19 Dec 2022 | 48.64 | 49.08 | 48.64 | 49.02 | 49.02 | 1,977,834 |
16 Dec 2022 | 50.33 | 50.35 | 48.44 | 48.76 | 48.76 | 11,598,518 |
15 Dec 2022 | 51.94 | 52.25 | 50.48 | 50.76 | 50.76 | 1,624,284 |
14 Dec 2022 | 52.25 | 52.36 | 51.46 | 51.94 | 51.94 | 2,609,608 |
13 Dec 2022 | 52.47 | 53.15 | 52.24 | 52.61 | 52.61 | 5,151,731 |
12 Dec 2022 | 52.53 | 53.01 | 52.32 | 52.56 | 52.56 | 1,390,363 |
09 Dec 2022 | 52.88 | 53.04 | 52.39 | 52.71 | 52.71 | 377,204 |
08 Dec 2022 | 52.99 | 53.00 | 52.26 | 52.72 | 52.72 | 598,368 |
07 Dec 2022 | 52.87 | 53.08 | 52.48 | 52.85 | 52.85 | 388,429 |
06 Dec 2022 | 53.08 | 53.31 | 52.80 | 52.97 | 52.97 | 990,784 |
05 Dec 2022 | 54.06 | 54.13 | 53.07 | 53.33 | 53.33 | 789,626 |
02 Dec 2022 | 55.11 | 55.24 | 54.20 | 54.85 | 54.85 | 520,784 |
01 Dec 2022 | 55.26 | 55.57 | 54.52 | 55.18 | 55.18 | 240,278 |
30 Nov 2022 | 56.11 | 56.17 | 55.18 | 55.51 | 55.51 | 1,415,160 |
29 Nov 2022 | 55.84 | 56.38 | 55.40 | 56.09 | 56.09 | 446,299 |
28 Nov 2022 | 55.44 | 55.91 | 55.23 | 55.81 | 55.81 | 339,210 |
25 Nov 2022 | 55.65 | 55.84 | 55.17 | 55.40 | 55.40 | 587,174 |
24 Nov 2022 | 54.58 | 55.61 | 54.45 | 55.51 | 55.51 | 272,730 |
23 Nov 2022 | 54.95 | 55.32 | 54.39 | 54.46 | 54.46 | 400,625 |
22 Nov 2022 | 54.27 | 55.13 | 54.24 | 54.73 | 54.73 | 526,739 |
21 Nov 2022 | 53.53 | 54.56 | 53.49 | 54.42 | 54.42 | 272,279 |
18 Nov 2022 | 52.85 | 53.91 | 52.79 | 53.44 | 53.44 | 645,835 |
17 Nov 2022 | 52.74 | 52.77 | 51.77 | 52.64 | 52.64 | 383,528 |
16 Nov 2022 | 53.41 | 53.85 | 52.55 | 52.58 | 52.58 | 716,547 |
15 Nov 2022 | 51.54 | 53.70 | 51.50 | 53.37 | 53.37 | 2,106,035 |
14 Nov 2022 | 50.12 | 51.98 | 49.96 | 51.54 | 51.54 | 2,173,996 |
11 Nov 2022 | 51.04 | 51.35 | 50.17 | 50.28 | 50.28 | 845,118 |
10 Nov 2022 | 50.13 | 51.91 | 49.96 | 51.74 | 51.74 | 1,237,634 |
09 Nov 2022 | 51.48 | 51.59 | 49.56 | 50.51 | 50.51 | 1,245,609 |
08 Nov 2022 | 54.07 | 54.32 | 51.22 | 52.06 | 52.06 | 1,455,142 |
07 Nov 2022 | 53.74 | 54.59 | 53.61 | 54.42 | 54.42 | 650,633 |
04 Nov 2022 | 53.37 | 54.32 | 53.17 | 53.69 | 53.69 | 696,835 |
03 Nov 2022 | 53.17 | 53.63 | 52.46 | 52.86 | 52.86 | 508,329 |
02 Nov 2022 | 54.01 | 54.01 | 53.16 | 53.37 | 53.37 | 320,549 |
01 Nov 2022 | 53.77 | 54.07 | 53.48 | 53.57 | 53.57 | 354,363 |
31 Oct 2022 | 52.90 | 53.43 | 52.72 | 53.17 | 53.17 | 695,916 |
28 Oct 2022 | 51.81 | 53.11 | 51.75 | 52.81 | 52.81 | 4,879,033 |
27 Oct 2022 | 51.65 | 52.23 | 51.62 | 51.99 | 51.99 | 487,936 |
26 Oct 2022 | 50.89 | 51.99 | 50.91 | 51.80 | 51.80 | 502,120 |
25 Oct 2022 | 51.80 | 51.90 | 50.56 | 50.95 | 50.95 | 439,073 |
24 Oct 2022 | 50.15 | 51.30 | 50.14 | 50.96 | 50.96 | 330,499 |
21 Oct 2022 | 49.56 | 50.37 | 49.17 | 49.83 | 49.83 | 1,226,263 |
20 Oct 2022 | 49.60 | 50.04 | 49.04 | 49.83 | 49.83 | 997,671 |
19 Oct 2022 | 50.00 | 50.03 | 49.41 | 49.90 | 49.90 | 257,653 |
18 Oct 2022 | 50.44 | 50.66 | 49.65 | 49.94 | 49.94 | 339,026 |
17 Oct 2022 | 48.77 | 50.33 | 48.74 | 50.20 | 50.20 | 208,346 |
14 Oct 2022 | 49.73 | 49.88 | 48.90 | 49.15 | 49.15 | 1,247,979 |
13 Oct 2022 | 49.04 | 49.89 | 48.53 | 49.58 | 49.58 | 709,577 |
12 Oct 2022 | 48.57 | 49.63 | 48.47 | 49.19 | 49.19 | 719,130 |
11 Oct 2022 | 47.37 | 48.42 | 47.26 | 48.29 | 48.29 | 469,889 |
10 Oct 2022 | 47.14 | 47.81 | 47.08 | 47.45 | 47.45 | 1,057,488 |
07 Oct 2022 | 47.43 | 48.21 | 47.31 | 47.53 | 47.53 | 453,351 |
06 Oct 2022 | 48.68 | 48.85 | 47.68 | 47.76 | 47.76 | 10,226,196 |
05 Oct 2022 | 49.04 | 49.31 | 48.61 | 48.71 | 48.71 | 1,667,358 |
04 Oct 2022 | 48.72 | 48.90 | 48.25 | 48.64 | 48.64 | 784,439 |
03 Oct 2022 | 47.05 | 48.07 | 46.72 | 47.80 | 47.80 | 1,976,341 |
30 Sept 2022 | 48.03 | 48.56 | 47.05 | 47.65 | 47.65 | 1,270,047 |
29 Sept 2022 | 47.98 | 48.19 | 47.19 | 47.71 | 47.71 | 790,199 |
28 Sept 2022 | 47.55 | 48.19 | 47.03 | 48.01 | 48.01 | 1,203,745 |
27 Sept 2022 | 48.83 | 49.31 | 48.17 | 48.38 | 48.38 | 2,942,339 |
26 Sept 2022 | 49.85 | 49.90 | 48.32 | 48.56 | 48.56 | 1,365,153 |
23 Sept 2022 | 51.69 | 51.79 | 49.44 | 49.67 | 49.67 | 575,368 |
22 Sept 2022 | 51.46 | 52.26 | 51.42 | 51.62 | 51.62 | 593,693 |
21 Sept 2022 | 51.66 | 53.12 | 51.61 | 52.10 | 52.10 | 637,115 |
20 Sept 2022 | 52.75 | 53.01 | 51.95 | 51.94 | 51.94 | 5,153,037 |
16 Sept 2022 | 52.74 | 53.16 | 52.06 | 52.27 | 52.27 | 1,325,028 |
15 Sept 2022 | 53.67 | 54.18 | 53.02 | 53.07 | 53.07 | 932,392 |
14 Sept 2022 | 53.57 | 54.58 | 53.56 | 53.79 | 53.79 | 2,180,786 |
13 Sept 2022 | 54.13 | 55.85 | 53.78 | 53.99 | 53.99 | 3,734,837 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |