Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 44.80 | 45.81 | 44.36 | 45.72 | 45.72 | 1,599,069 |
30 Jan 2023 | 44.11 | 44.65 | 43.83 | 44.06 | 44.06 | 1,866,600 |
27 Jan 2023 | 45.01 | 45.38 | 44.58 | 44.65 | 44.65 | 1,752,000 |
26 Jan 2023 | 45.66 | 45.97 | 44.46 | 45.16 | 45.16 | 1,951,900 |
25 Jan 2023 | 44.59 | 45.31 | 44.15 | 45.30 | 45.30 | 2,620,300 |
24 Jan 2023 | 45.24 | 45.82 | 44.94 | 45.28 | 45.28 | 2,157,500 |
23 Jan 2023 | 45.24 | 46.12 | 45.19 | 45.69 | 45.69 | 1,964,000 |
20 Jan 2023 | 44.26 | 45.15 | 43.66 | 45.01 | 45.01 | 2,444,000 |
19 Jan 2023 | 44.91 | 45.11 | 44.20 | 44.25 | 44.25 | 2,493,700 |
18 Jan 2023 | 46.06 | 47.17 | 45.39 | 45.53 | 45.53 | 2,675,400 |
17 Jan 2023 | 46.56 | 46.56 | 45.58 | 45.88 | 45.88 | 2,169,800 |
13 Jan 2023 | 45.43 | 46.85 | 44.99 | 46.66 | 46.66 | 2,315,200 |
12 Jan 2023 | 46.84 | 46.93 | 45.69 | 46.14 | 46.14 | 1,955,600 |
11 Jan 2023 | 45.89 | 46.97 | 45.89 | 46.58 | 46.58 | 2,087,400 |
10 Jan 2023 | 44.92 | 46.14 | 44.79 | 45.80 | 45.80 | 2,352,600 |
09 Jan 2023 | 45.99 | 46.09 | 44.32 | 45.00 | 45.00 | 3,709,300 |
06 Jan 2023 | 45.83 | 47.37 | 45.40 | 46.12 | 46.12 | 3,353,500 |
05 Jan 2023 | 47.16 | 47.83 | 46.47 | 46.79 | 46.79 | 3,577,100 |
04 Jan 2023 | 44.42 | 47.75 | 43.62 | 47.73 | 47.73 | 6,521,400 |
03 Jan 2023 | 42.77 | 43.63 | 42.38 | 43.19 | 43.19 | 5,256,600 |
30 Dec 2022 | 41.10 | 42.21 | 40.88 | 42.14 | 42.14 | 2,094,700 |
29 Dec 2022 | 41.35 | 42.00 | 41.18 | 41.65 | 41.65 | 1,610,500 |
28 Dec 2022 | 41.78 | 42.17 | 40.63 | 40.75 | 40.75 | 2,138,000 |
27 Dec 2022 | 41.94 | 42.89 | 41.81 | 41.95 | 41.95 | 3,022,500 |
23 Dec 2022 | 40.33 | 41.95 | 40.15 | 41.94 | 41.94 | 2,461,500 |
22 Dec 2022 | 40.53 | 40.67 | 39.71 | 40.34 | 40.34 | 1,723,600 |
21 Dec 2022 | 41.07 | 41.82 | 40.77 | 41.22 | 41.22 | 2,374,800 |
20 Dec 2022 | 40.16 | 40.63 | 39.22 | 40.30 | 40.30 | 3,046,300 |
19 Dec 2022 | 40.51 | 41.79 | 39.86 | 40.34 | 40.34 | 6,056,300 |
16 Dec 2022 | 41.35 | 41.97 | 39.82 | 40.31 | 40.31 | 5,778,900 |
15 Dec 2022 | 41.63 | 42.01 | 40.63 | 41.75 | 41.75 | 2,926,800 |
14 Dec 2022 | 42.29 | 42.85 | 41.65 | 42.22 | 42.22 | 2,130,200 |
13 Dec 2022 | 43.65 | 44.30 | 41.65 | 42.40 | 42.40 | 2,764,000 |
12 Dec 2022 | 42.17 | 42.33 | 41.46 | 42.15 | 42.15 | 2,616,700 |
09 Dec 2022 | 42.21 | 43.70 | 41.87 | 42.31 | 42.31 | 4,476,000 |
08 Dec 2022 | 43.11 | 43.57 | 41.87 | 42.15 | 42.15 | 2,919,900 |
07 Dec 2022 | 42.50 | 43.56 | 42.16 | 43.01 | 43.01 | 2,922,300 |
06 Dec 2022 | 44.03 | 44.23 | 42.11 | 42.63 | 42.63 | 2,786,000 |
05 Dec 2022 | 43.47 | 44.00 | 42.27 | 43.83 | 43.83 | 5,576,400 |
02 Dec 2022 | 42.30 | 44.87 | 42.30 | 43.86 | 43.86 | 4,417,500 |
01 Dec 2022 | 42.35 | 43.67 | 42.35 | 43.27 | 43.27 | 4,872,500 |
30 Nov 2022 | 39.73 | 42.57 | 39.60 | 42.50 | 42.50 | 6,000,100 |
29 Nov 2022 | 40.09 | 40.42 | 39.54 | 39.79 | 39.79 | 2,602,400 |
28 Nov 2022 | 40.35 | 40.78 | 39.95 | 40.06 | 40.06 | 3,752,600 |
25 Nov 2022 | 40.17 | 40.43 | 39.57 | 40.37 | 40.37 | 1,958,400 |
23 Nov 2022 | 41.29 | 41.63 | 40.24 | 40.40 | 40.40 | 3,161,000 |
22 Nov 2022 | 40.10 | 41.41 | 39.88 | 41.25 | 41.25 | 3,479,500 |
21 Nov 2022 | 37.88 | 39.73 | 37.66 | 39.55 | 39.55 | 5,190,600 |
18 Nov 2022 | 39.50 | 41.29 | 37.13 | 38.23 | 38.23 | 9,066,400 |
17 Nov 2022 | 38.12 | 39.51 | 35.51 | 38.97 | 38.97 | 22,430,000 |
17 Nov 2022 | 0.2 Dividend | |||||
16 Nov 2022 | 32.40 | 32.94 | 30.52 | 31.33 | 31.13 | 7,327,300 |
15 Nov 2022 | 34.41 | 35.13 | 33.72 | 33.92 | 33.70 | 4,850,100 |
14 Nov 2022 | 35.65 | 35.87 | 33.01 | 33.06 | 32.85 | 6,256,600 |
11 Nov 2022 | 34.79 | 36.24 | 34.51 | 36.00 | 35.77 | 4,527,700 |
10 Nov 2022 | 32.45 | 34.98 | 32.33 | 34.43 | 34.21 | 4,418,800 |
09 Nov 2022 | 33.33 | 33.57 | 30.88 | 30.90 | 30.70 | 3,139,400 |
08 Nov 2022 | 32.74 | 33.85 | 32.36 | 33.56 | 33.35 | 3,284,600 |
07 Nov 2022 | 32.22 | 32.49 | 31.22 | 32.18 | 31.97 | 3,434,400 |
04 Nov 2022 | 33.57 | 33.74 | 31.72 | 31.97 | 31.77 | 5,726,900 |
03 Nov 2022 | 32.16 | 33.54 | 31.36 | 32.88 | 32.67 | 2,813,400 |
02 Nov 2022 | 33.98 | 34.72 | 32.65 | 32.68 | 32.47 | 3,462,300 |
01 Nov 2022 | 34.40 | 35.09 | 33.11 | 34.16 | 33.94 | 2,580,400 |
31 Oct 2022 | 33.56 | 34.09 | 32.90 | 33.38 | 33.17 | 3,208,400 |
28 Oct 2022 | 33.26 | 33.74 | 32.26 | 33.59 | 33.38 | 3,865,500 |
27 Oct 2022 | 33.91 | 34.26 | 33.10 | 33.32 | 33.11 | 2,975,700 |
26 Oct 2022 | 34.69 | 35.08 | 33.48 | 33.49 | 33.28 | 2,891,100 |
25 Oct 2022 | 32.60 | 35.14 | 32.53 | 34.70 | 34.48 | 4,568,100 |
24 Oct 2022 | 33.43 | 33.69 | 31.66 | 32.44 | 32.23 | 4,022,100 |
21 Oct 2022 | 32.57 | 33.88 | 32.26 | 33.71 | 33.49 | 3,479,400 |
20 Oct 2022 | 33.08 | 34.44 | 32.38 | 32.73 | 32.52 | 2,705,500 |
19 Oct 2022 | 33.28 | 33.67 | 32.55 | 32.91 | 32.70 | 2,898,600 |
18 Oct 2022 | 33.66 | 34.88 | 33.53 | 33.71 | 33.49 | 3,151,500 |
17 Oct 2022 | 33.42 | 33.97 | 32.69 | 32.81 | 32.60 | 3,560,500 |
14 Oct 2022 | 34.60 | 35.22 | 32.41 | 32.64 | 32.43 | 3,670,900 |
13 Oct 2022 | 33.34 | 34.98 | 32.59 | 34.30 | 34.08 | 3,003,200 |
12 Oct 2022 | 34.33 | 34.49 | 33.63 | 34.21 | 33.99 | 2,559,600 |
11 Oct 2022 | 34.04 | 35.37 | 33.50 | 34.20 | 33.98 | 2,441,100 |
10 Oct 2022 | 35.50 | 35.73 | 33.19 | 34.06 | 33.84 | 3,172,200 |
07 Oct 2022 | 34.76 | 35.53 | 34.34 | 35.51 | 35.28 | 3,202,100 |
06 Oct 2022 | 35.54 | 36.23 | 34.92 | 35.29 | 35.06 | 1,988,100 |
05 Oct 2022 | 34.17 | 35.61 | 33.96 | 35.45 | 35.22 | 2,089,400 |
04 Oct 2022 | 33.74 | 35.19 | 33.74 | 35.08 | 34.86 | 2,927,900 |
03 Oct 2022 | 32.92 | 32.99 | 31.75 | 32.52 | 32.31 | 5,683,200 |
30 Sept 2022 | 32.91 | 33.62 | 31.91 | 32.60 | 32.39 | 3,180,500 |
29 Sept 2022 | 34.77 | 35.00 | 33.11 | 33.63 | 33.42 | 2,949,800 |
28 Sept 2022 | 34.59 | 35.58 | 34.52 | 35.38 | 35.15 | 2,286,400 |
27 Sept 2022 | 35.31 | 35.79 | 33.81 | 34.40 | 34.18 | 2,302,800 |
26 Sept 2022 | 35.82 | 36.54 | 34.62 | 34.75 | 34.53 | 2,806,300 |
23 Sept 2022 | 35.86 | 36.32 | 35.07 | 35.71 | 35.48 | 2,873,800 |
22 Sept 2022 | 37.00 | 37.28 | 35.99 | 36.36 | 36.13 | 2,083,200 |
21 Sept 2022 | 38.02 | 38.65 | 36.98 | 37.01 | 36.77 | 1,997,700 |
20 Sept 2022 | 38.29 | 38.70 | 36.95 | 37.55 | 37.31 | 2,540,300 |
19 Sept 2022 | 37.47 | 38.92 | 37.47 | 38.77 | 38.52 | 3,194,400 |
16 Sept 2022 | 36.95 | 37.89 | 36.03 | 37.82 | 37.58 | 7,561,900 |
15 Sept 2022 | 38.15 | 39.03 | 37.14 | 37.38 | 37.14 | 3,449,400 |
14 Sept 2022 | 37.78 | 38.32 | 36.62 | 38.31 | 38.07 | 2,858,200 |
13 Sept 2022 | 39.02 | 39.15 | 37.64 | 37.79 | 37.55 | 3,795,200 |
12 Sept 2022 | 40.35 | 40.80 | 39.72 | 40.44 | 40.18 | 2,687,100 |
09 Sept 2022 | 39.48 | 39.83 | 38.81 | 39.65 | 39.40 | 3,037,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |