Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 64.96 | 66.84 | 64.47 | 66.48 | 66.48 | 2,781,000 |
02 Feb 2023 | 62.74 | 62.74 | 61.02 | 62.14 | 62.14 | 1,448,000 |
01 Feb 2023 | 62.22 | 62.81 | 61.52 | 62.35 | 62.35 | 794,500 |
31 Jan 2023 | 60.42 | 62.38 | 60.36 | 62.31 | 62.31 | 968,600 |
30 Jan 2023 | 60.64 | 61.41 | 60.29 | 60.37 | 60.37 | 595,200 |
27 Jan 2023 | 60.99 | 61.79 | 60.99 | 61.17 | 61.17 | 481,400 |
26 Jan 2023 | 61.40 | 61.40 | 60.75 | 61.23 | 61.23 | 580,000 |
25 Jan 2023 | 60.55 | 60.90 | 60.22 | 60.72 | 60.72 | 345,300 |
24 Jan 2023 | 60.70 | 61.17 | 59.99 | 60.96 | 60.96 | 710,000 |
23 Jan 2023 | 60.40 | 60.81 | 59.85 | 60.37 | 60.37 | 874,300 |
20 Jan 2023 | 58.67 | 60.20 | 58.67 | 60.13 | 60.13 | 709,900 |
19 Jan 2023 | 58.60 | 59.09 | 58.01 | 58.46 | 58.46 | 524,600 |
18 Jan 2023 | 60.06 | 60.40 | 59.04 | 59.21 | 59.21 | 588,200 |
17 Jan 2023 | 58.93 | 59.59 | 58.67 | 59.43 | 59.43 | 642,200 |
13 Jan 2023 | 57.83 | 58.56 | 57.83 | 58.42 | 58.42 | 422,800 |
12 Jan 2023 | 57.33 | 58.75 | 57.12 | 58.34 | 58.34 | 892,200 |
11 Jan 2023 | 56.63 | 57.39 | 56.54 | 57.11 | 57.11 | 849,700 |
10 Jan 2023 | 55.74 | 56.34 | 55.15 | 56.32 | 56.32 | 730,000 |
09 Jan 2023 | 56.40 | 57.03 | 55.76 | 55.99 | 55.99 | 955,400 |
06 Jan 2023 | 55.97 | 56.60 | 55.40 | 56.22 | 56.22 | 671,600 |
05 Jan 2023 | 55.51 | 56.30 | 55.10 | 55.33 | 55.33 | 720,700 |
04 Jan 2023 | 54.97 | 56.27 | 54.70 | 56.21 | 56.21 | 911,100 |
03 Jan 2023 | 55.28 | 55.44 | 54.04 | 54.39 | 54.39 | 560,200 |
30 Dec 2022 | 53.36 | 54.61 | 53.18 | 54.53 | 54.53 | 841,500 |
29 Dec 2022 | 53.12 | 54.69 | 52.80 | 54.25 | 54.25 | 680,800 |
28 Dec 2022 | 54.76 | 54.76 | 52.84 | 53.00 | 53.00 | 891,500 |
27 Dec 2022 | 55.22 | 55.37 | 54.65 | 54.86 | 54.86 | 708,300 |
23 Dec 2022 | 54.45 | 55.24 | 54.22 | 55.13 | 55.13 | 879,200 |
22 Dec 2022 | 55.28 | 55.35 | 53.64 | 54.60 | 54.60 | 966,200 |
21 Dec 2022 | 56.50 | 56.83 | 55.57 | 55.75 | 55.75 | 1,000,800 |
20 Dec 2022 | 55.00 | 56.00 | 54.82 | 55.79 | 55.79 | 1,045,100 |
19 Dec 2022 | 57.12 | 57.12 | 54.68 | 55.24 | 55.24 | 1,402,200 |
16 Dec 2022 | 56.98 | 57.62 | 56.85 | 57.12 | 57.12 | 2,253,700 |
16 Dec 2022 | 0.15 Dividend | |||||
15 Dec 2022 | 57.72 | 58.26 | 57.04 | 57.73 | 57.58 | 968,400 |
14 Dec 2022 | 59.15 | 59.82 | 58.19 | 58.74 | 58.59 | 1,506,100 |
13 Dec 2022 | 60.57 | 60.72 | 58.81 | 59.48 | 59.33 | 1,265,200 |
12 Dec 2022 | 57.75 | 59.03 | 57.71 | 58.77 | 58.62 | 827,200 |
09 Dec 2022 | 58.77 | 59.03 | 58.45 | 58.64 | 58.49 | 744,000 |
08 Dec 2022 | 59.01 | 59.13 | 58.35 | 58.92 | 58.77 | 734,700 |
07 Dec 2022 | 57.89 | 58.91 | 57.50 | 58.57 | 58.42 | 709,700 |
06 Dec 2022 | 58.96 | 59.30 | 57.65 | 58.33 | 58.18 | 892,400 |
05 Dec 2022 | 59.47 | 59.75 | 58.56 | 58.91 | 58.76 | 673,100 |
02 Dec 2022 | 59.68 | 60.53 | 59.68 | 59.82 | 59.66 | 847,000 |
01 Dec 2022 | 61.44 | 61.82 | 60.81 | 60.87 | 60.71 | 889,800 |
30 Nov 2022 | 60.09 | 61.39 | 59.14 | 61.33 | 61.17 | 1,474,900 |
29 Nov 2022 | 59.32 | 60.25 | 59.32 | 60.06 | 59.90 | 1,023,800 |
28 Nov 2022 | 59.83 | 60.07 | 59.10 | 59.39 | 59.24 | 866,800 |
25 Nov 2022 | 59.77 | 60.49 | 59.54 | 60.26 | 60.10 | 273,600 |
23 Nov 2022 | 60.64 | 61.03 | 59.71 | 59.73 | 59.57 | 737,400 |
22 Nov 2022 | 59.73 | 60.95 | 59.29 | 60.81 | 60.65 | 964,100 |
21 Nov 2022 | 59.72 | 60.39 | 58.92 | 59.30 | 59.15 | 1,001,200 |
18 Nov 2022 | 60.29 | 60.42 | 59.45 | 60.27 | 60.11 | 840,600 |
17 Nov 2022 | 59.09 | 59.85 | 58.68 | 59.38 | 59.23 | 579,000 |
16 Nov 2022 | 59.27 | 60.16 | 59.07 | 60.04 | 59.88 | 641,900 |
15 Nov 2022 | 60.05 | 60.98 | 59.82 | 60.27 | 60.11 | 854,400 |
14 Nov 2022 | 58.88 | 60.30 | 58.50 | 59.23 | 59.08 | 794,400 |
11 Nov 2022 | 60.05 | 60.67 | 59.16 | 59.27 | 59.12 | 1,289,600 |
10 Nov 2022 | 59.82 | 60.31 | 58.67 | 59.17 | 59.02 | 1,398,900 |
09 Nov 2022 | 57.23 | 58.38 | 57.05 | 57.33 | 57.18 | 595,700 |
08 Nov 2022 | 58.60 | 58.61 | 57.35 | 58.22 | 58.07 | 590,500 |
07 Nov 2022 | 56.70 | 58.11 | 55.83 | 58.11 | 57.96 | 990,400 |
04 Nov 2022 | 55.76 | 56.38 | 54.95 | 56.16 | 56.01 | 795,200 |
03 Nov 2022 | 54.56 | 55.80 | 54.01 | 54.60 | 54.46 | 982,800 |
02 Nov 2022 | 57.95 | 58.26 | 55.52 | 55.59 | 55.45 | 1,072,100 |
01 Nov 2022 | 58.69 | 58.89 | 57.72 | 58.42 | 58.27 | 808,300 |
31 Oct 2022 | 57.87 | 58.47 | 57.42 | 57.76 | 57.61 | 899,300 |
28 Oct 2022 | 56.52 | 57.68 | 55.86 | 57.66 | 57.51 | 1,047,900 |
27 Oct 2022 | 56.85 | 57.34 | 56.28 | 56.60 | 56.45 | 825,000 |
26 Oct 2022 | 56.15 | 57.46 | 55.64 | 56.00 | 55.85 | 1,616,100 |
25 Oct 2022 | 53.86 | 54.99 | 53.58 | 54.78 | 54.64 | 904,200 |
24 Oct 2022 | 53.34 | 54.34 | 53.13 | 53.78 | 53.64 | 808,000 |
21 Oct 2022 | 52.12 | 53.66 | 51.79 | 53.45 | 53.31 | 866,500 |
20 Oct 2022 | 51.98 | 53.55 | 51.79 | 52.01 | 51.87 | 561,700 |
19 Oct 2022 | 52.78 | 53.57 | 51.36 | 52.01 | 51.87 | 562,200 |
18 Oct 2022 | 54.20 | 54.70 | 53.17 | 53.54 | 53.40 | 843,000 |
17 Oct 2022 | 51.88 | 52.95 | 51.59 | 52.71 | 52.57 | 765,600 |
14 Oct 2022 | 52.46 | 52.87 | 50.51 | 50.60 | 50.47 | 749,500 |
13 Oct 2022 | 49.66 | 52.70 | 49.15 | 51.88 | 51.75 | 931,400 |
12 Oct 2022 | 50.57 | 51.24 | 49.57 | 50.87 | 50.74 | 660,100 |
11 Oct 2022 | 50.29 | 51.17 | 48.86 | 50.50 | 50.37 | 1,149,000 |
10 Oct 2022 | 51.12 | 51.32 | 49.95 | 50.26 | 50.13 | 635,600 |
07 Oct 2022 | 51.66 | 51.87 | 50.80 | 51.18 | 51.05 | 595,000 |
06 Oct 2022 | 52.34 | 53.47 | 52.22 | 52.29 | 52.15 | 684,300 |
05 Oct 2022 | 51.54 | 52.90 | 51.39 | 52.64 | 52.50 | 856,700 |
04 Oct 2022 | 50.11 | 52.55 | 49.52 | 52.48 | 52.34 | 1,491,100 |
03 Oct 2022 | 48.31 | 49.51 | 47.55 | 48.75 | 48.62 | 957,900 |
30 Sept 2022 | 47.52 | 48.82 | 47.18 | 47.65 | 47.53 | 1,495,900 |
29 Sept 2022 | 47.23 | 48.00 | 46.37 | 47.98 | 47.86 | 927,800 |
29 Sept 2022 | 0.15 Dividend | |||||
28 Sept 2022 | 47.25 | 48.51 | 47.06 | 48.25 | 47.98 | 763,500 |
27 Sept 2022 | 47.05 | 48.38 | 46.51 | 46.95 | 46.68 | 978,400 |
26 Sept 2022 | 47.14 | 48.05 | 46.10 | 46.22 | 45.96 | 1,607,800 |
23 Sept 2022 | 47.82 | 48.06 | 46.18 | 47.02 | 46.75 | 2,236,100 |
22 Sept 2022 | 50.98 | 50.98 | 47.97 | 48.43 | 48.15 | 1,962,600 |
21 Sept 2022 | 52.23 | 52.85 | 50.44 | 50.95 | 50.66 | 982,000 |
20 Sept 2022 | 52.73 | 52.95 | 51.79 | 52.22 | 51.92 | 920,600 |
19 Sept 2022 | 51.15 | 53.19 | 51.15 | 52.71 | 52.41 | 1,096,800 |
16 Sept 2022 | 53.02 | 53.66 | 51.65 | 51.85 | 51.55 | 2,026,200 |
15 Sept 2022 | 54.43 | 55.81 | 53.55 | 53.76 | 53.45 | 1,320,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |