Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 42.84 | 43.12 | 42.01 | 43.11 | 43.11 | 25,453,900 |
23 Mar 2023 | 44.31 | 44.85 | 43.11 | 43.45 | 43.45 | 24,112,600 |
22 Mar 2023 | 45.18 | 45.31 | 43.68 | 43.71 | 43.71 | 21,672,000 |
21 Mar 2023 | 45.57 | 46.02 | 44.95 | 45.07 | 45.07 | 29,835,600 |
20 Mar 2023 | 44.71 | 45.74 | 43.91 | 44.09 | 44.09 | 31,899,900 |
17 Mar 2023 | 44.98 | 44.98 | 43.82 | 44.25 | 44.25 | 37,096,000 |
16 Mar 2023 | 44.66 | 46.09 | 43.70 | 45.62 | 45.62 | 28,877,300 |
15 Mar 2023 | 45.44 | 45.50 | 44.10 | 44.82 | 44.82 | 41,832,800 |
14 Mar 2023 | 47.21 | 47.99 | 46.56 | 47.40 | 47.40 | 42,165,900 |
13 Mar 2023 | 47.00 | 47.24 | 44.60 | 44.74 | 44.74 | 50,709,200 |
10 Mar 2023 | 48.08 | 49.38 | 47.13 | 48.34 | 48.34 | 29,767,400 |
09 Mar 2023 | 50.58 | 50.83 | 48.41 | 48.60 | 48.60 | 29,460,100 |
08 Mar 2023 | 51.06 | 51.27 | 50.30 | 50.68 | 50.68 | 12,847,700 |
07 Mar 2023 | 51.80 | 52.13 | 50.73 | 51.08 | 51.08 | 30,953,800 |
06 Mar 2023 | 52.36 | 52.45 | 52.01 | 52.18 | 52.18 | 12,693,300 |
03 Mar 2023 | 51.48 | 52.39 | 51.48 | 52.35 | 52.35 | 15,869,800 |
02 Mar 2023 | 51.18 | 51.45 | 50.46 | 51.40 | 51.40 | 18,104,500 |
01 Mar 2023 | 50.46 | 51.54 | 50.30 | 51.50 | 51.50 | 15,966,000 |
28 Feb 2023 | 50.48 | 50.87 | 50.25 | 50.69 | 50.69 | 12,932,400 |
27 Feb 2023 | 50.50 | 51.19 | 50.39 | 50.47 | 50.47 | 14,190,200 |
24 Feb 2023 | 50.00 | 50.34 | 49.65 | 50.18 | 50.18 | 14,547,300 |
23 Feb 2023 | 50.34 | 50.62 | 49.70 | 50.38 | 50.38 | 12,550,700 |
22 Feb 2023 | 49.89 | 50.48 | 49.37 | 50.04 | 50.04 | 14,431,500 |
21 Feb 2023 | 50.74 | 50.91 | 49.43 | 49.84 | 49.84 | 22,899,200 |
17 Feb 2023 | 51.26 | 51.59 | 50.92 | 51.42 | 51.42 | 12,297,700 |
16 Feb 2023 | 51.35 | 51.83 | 51.10 | 51.46 | 51.46 | 9,398,000 |
15 Feb 2023 | 50.84 | 51.88 | 50.81 | 51.82 | 51.82 | 9,216,600 |
14 Feb 2023 | 50.93 | 51.75 | 50.49 | 51.61 | 51.61 | 16,283,300 |
13 Feb 2023 | 49.99 | 51.08 | 49.92 | 51.00 | 51.00 | 11,626,900 |
10 Feb 2023 | 49.82 | 50.19 | 49.15 | 50.11 | 50.11 | 16,519,900 |
09 Feb 2023 | 51.35 | 51.46 | 49.86 | 49.98 | 49.98 | 16,794,900 |
08 Feb 2023 | 50.77 | 51.51 | 50.60 | 51.15 | 51.15 | 13,242,300 |
07 Feb 2023 | 50.75 | 51.76 | 50.59 | 51.13 | 51.13 | 14,361,000 |
06 Feb 2023 | 50.40 | 50.99 | 49.91 | 50.86 | 50.86 | 16,152,000 |
03 Feb 2023 | 51.02 | 51.54 | 50.53 | 50.95 | 50.95 | 20,050,600 |
03 Feb 2023 | 0.51 Dividend | |||||
02 Feb 2023 | 52.58 | 53.23 | 51.73 | 52.22 | 51.71 | 22,331,700 |
01 Feb 2023 | 51.54 | 52.74 | 51.41 | 52.15 | 51.64 | 22,111,900 |
31 Jan 2023 | 51.86 | 52.22 | 51.63 | 52.22 | 51.71 | 34,823,400 |
30 Jan 2023 | 51.44 | 52.04 | 51.34 | 51.75 | 51.24 | 11,126,200 |
27 Jan 2023 | 51.96 | 52.19 | 51.66 | 51.86 | 51.35 | 18,294,000 |
26 Jan 2023 | 52.08 | 52.26 | 51.51 | 52.19 | 51.68 | 22,393,300 |
25 Jan 2023 | 50.85 | 51.94 | 50.85 | 51.90 | 51.39 | 20,719,000 |
24 Jan 2023 | 51.42 | 51.95 | 50.42 | 51.42 | 50.92 | 13,303,200 |
23 Jan 2023 | 51.05 | 52.29 | 50.88 | 51.98 | 51.47 | 18,531,200 |
20 Jan 2023 | 49.68 | 51.11 | 49.26 | 51.09 | 50.59 | 19,957,300 |
19 Jan 2023 | 48.65 | 49.60 | 48.47 | 49.37 | 48.89 | 14,869,100 |
18 Jan 2023 | 50.24 | 50.48 | 49.24 | 49.43 | 48.95 | 18,952,000 |
17 Jan 2023 | 49.86 | 50.74 | 49.74 | 50.31 | 49.82 | 28,193,500 |
13 Jan 2023 | 48.51 | 50.23 | 47.74 | 49.92 | 49.43 | 28,037,000 |
12 Jan 2023 | 49.06 | 49.48 | 48.55 | 49.09 | 48.61 | 16,287,800 |
11 Jan 2023 | 48.21 | 48.74 | 47.86 | 48.71 | 48.23 | 17,143,700 |
10 Jan 2023 | 47.56 | 48.21 | 47.20 | 48.19 | 47.72 | 12,429,900 |
09 Jan 2023 | 47.89 | 48.32 | 47.47 | 47.54 | 47.08 | 16,745,500 |
06 Jan 2023 | 47.06 | 47.69 | 46.61 | 47.31 | 46.85 | 16,736,300 |
05 Jan 2023 | 46.70 | 46.96 | 45.97 | 46.75 | 46.29 | 12,314,900 |
04 Jan 2023 | 46.54 | 47.54 | 46.34 | 46.96 | 46.50 | 21,507,200 |
03 Jan 2023 | 45.75 | 46.75 | 45.54 | 45.78 | 45.33 | 19,564,000 |
30 Dec 2022 | 44.93 | 45.28 | 44.76 | 45.23 | 44.79 | 11,802,800 |
29 Dec 2022 | 44.84 | 45.24 | 44.65 | 45.16 | 44.72 | 14,124,100 |
28 Dec 2022 | 44.43 | 44.87 | 44.19 | 44.62 | 44.18 | 12,882,200 |
27 Dec 2022 | 44.28 | 44.54 | 43.97 | 44.39 | 43.96 | 14,777,800 |
23 Dec 2022 | 44.00 | 44.36 | 43.88 | 44.26 | 43.83 | 15,143,800 |
22 Dec 2022 | 44.44 | 44.44 | 42.91 | 43.99 | 43.56 | 24,476,100 |
21 Dec 2022 | 44.21 | 44.89 | 44.17 | 44.81 | 44.37 | 22,492,300 |
20 Dec 2022 | 44.15 | 44.55 | 43.80 | 43.81 | 43.38 | 14,412,700 |
19 Dec 2022 | 44.36 | 44.48 | 43.48 | 43.93 | 43.50 | 18,019,100 |
16 Dec 2022 | 44.20 | 44.66 | 43.81 | 44.35 | 43.92 | 26,955,400 |
15 Dec 2022 | 45.09 | 45.26 | 44.13 | 44.62 | 44.18 | 20,201,900 |
14 Dec 2022 | 46.51 | 47.04 | 45.72 | 45.98 | 45.53 | 16,587,500 |
13 Dec 2022 | 46.84 | 47.85 | 46.24 | 46.59 | 46.13 | 25,655,400 |
12 Dec 2022 | 44.65 | 45.80 | 44.36 | 45.77 | 45.32 | 19,045,100 |
09 Dec 2022 | 44.60 | 45.19 | 44.55 | 44.86 | 44.42 | 14,030,600 |
08 Dec 2022 | 44.85 | 45.37 | 44.26 | 44.69 | 44.25 | 15,622,200 |
07 Dec 2022 | 44.64 | 45.45 | 44.31 | 44.67 | 44.23 | 20,233,400 |
06 Dec 2022 | 45.65 | 45.89 | 44.20 | 44.98 | 44.54 | 22,160,800 |
05 Dec 2022 | 46.94 | 47.12 | 45.38 | 45.64 | 45.19 | 20,397,500 |
02 Dec 2022 | 47.28 | 47.45 | 46.81 | 47.24 | 46.78 | 12,745,400 |
01 Dec 2022 | 48.28 | 48.67 | 47.35 | 47.78 | 47.31 | 19,797,600 |
30 Nov 2022 | 47.08 | 48.43 | 46.19 | 48.41 | 47.94 | 23,993,100 |
29 Nov 2022 | 47.23 | 47.90 | 47.21 | 47.57 | 47.11 | 12,224,700 |
28 Nov 2022 | 47.91 | 48.19 | 46.83 | 47.23 | 46.77 | 18,987,100 |
25 Nov 2022 | 48.20 | 48.53 | 48.13 | 48.29 | 47.82 | 6,823,600 |
23 Nov 2022 | 49.34 | 49.47 | 47.85 | 48.24 | 47.77 | 22,863,300 |
22 Nov 2022 | 49.14 | 49.68 | 49.13 | 49.33 | 48.85 | 13,132,000 |
21 Nov 2022 | 48.66 | 49.04 | 48.28 | 48.88 | 48.40 | 9,884,100 |
18 Nov 2022 | 48.73 | 49.07 | 48.16 | 48.66 | 48.18 | 12,884,300 |
17 Nov 2022 | 47.68 | 48.26 | 47.40 | 48.25 | 47.78 | 11,962,700 |
16 Nov 2022 | 48.88 | 48.96 | 48.14 | 48.37 | 47.90 | 18,052,100 |
15 Nov 2022 | 49.83 | 50.42 | 48.49 | 49.03 | 48.55 | 19,839,400 |
14 Nov 2022 | 49.94 | 49.98 | 49.02 | 49.02 | 48.54 | 19,631,600 |
11 Nov 2022 | 48.50 | 50.57 | 48.44 | 50.19 | 49.70 | 26,009,200 |
10 Nov 2022 | 46.71 | 48.76 | 46.56 | 48.42 | 47.95 | 27,915,500 |
09 Nov 2022 | 45.73 | 45.86 | 45.15 | 45.36 | 44.92 | 13,299,000 |
08 Nov 2022 | 45.80 | 46.53 | 45.63 | 46.12 | 45.67 | 16,737,100 |
07 Nov 2022 | 45.48 | 45.86 | 45.21 | 45.73 | 45.28 | 11,792,300 |
04 Nov 2022 | 44.61 | 45.45 | 44.27 | 45.13 | 44.69 | 15,204,100 |
04 Nov 2022 | 0.51 Dividend | |||||
03 Nov 2022 | 45.16 | 45.41 | 44.51 | 44.58 | 43.64 | 16,025,800 |
02 Nov 2022 | 46.13 | 47.01 | 45.54 | 45.55 | 44.59 | 20,306,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |