Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 39.23 | 39.40 | 38.53 | 38.76 | 38.76 | 18,868,710 |
07 Feb 2023 | 39.33 | 39.89 | 39.02 | 39.67 | 39.67 | 17,929,000 |
06 Feb 2023 | 39.55 | 39.79 | 39.26 | 39.51 | 39.51 | 14,255,600 |
03 Feb 2023 | 40.81 | 40.86 | 39.80 | 39.97 | 39.97 | 20,404,400 |
02 Feb 2023 | 39.85 | 41.15 | 39.73 | 41.11 | 41.11 | 21,445,700 |
01 Feb 2023 | 39.10 | 40.30 | 38.68 | 39.97 | 39.97 | 17,815,100 |
31 Jan 2023 | 39.25 | 39.42 | 39.08 | 39.35 | 39.35 | 26,005,900 |
30 Jan 2023 | 39.11 | 39.52 | 38.94 | 39.24 | 39.24 | 19,014,700 |
27 Jan 2023 | 40.18 | 40.39 | 39.53 | 39.60 | 39.60 | 20,776,300 |
26 Jan 2023 | 39.05 | 40.74 | 39.01 | 40.41 | 40.41 | 22,311,100 |
25 Jan 2023 | 40.31 | 40.31 | 39.56 | 40.10 | 40.10 | 24,544,400 |
24 Jan 2023 | 40.19 | 40.44 | 39.65 | 39.75 | 39.75 | 24,189,300 |
23 Jan 2023 | 39.25 | 40.42 | 39.25 | 40.26 | 40.26 | 30,350,300 |
20 Jan 2023 | 38.24 | 39.45 | 37.97 | 39.37 | 39.37 | 22,586,000 |
19 Jan 2023 | 38.24 | 38.37 | 37.77 | 38.14 | 38.14 | 16,010,300 |
18 Jan 2023 | 38.87 | 39.14 | 38.17 | 38.28 | 38.28 | 18,201,600 |
17 Jan 2023 | 38.99 | 39.04 | 38.44 | 38.94 | 38.94 | 18,354,300 |
13 Jan 2023 | 38.70 | 39.06 | 38.47 | 38.93 | 38.93 | 14,155,700 |
12 Jan 2023 | 37.86 | 38.73 | 37.71 | 38.69 | 38.69 | 20,376,700 |
11 Jan 2023 | 38.06 | 38.10 | 37.43 | 37.95 | 37.95 | 13,347,000 |
10 Jan 2023 | 37.40 | 37.93 | 37.34 | 37.88 | 37.88 | 15,757,000 |
09 Jan 2023 | 37.99 | 38.00 | 37.42 | 37.55 | 37.55 | 22,849,900 |
06 Jan 2023 | 37.56 | 38.00 | 37.17 | 37.89 | 37.89 | 18,780,000 |
05 Jan 2023 | 36.90 | 37.15 | 36.21 | 36.98 | 36.98 | 26,969,600 |
04 Jan 2023 | 36.25 | 36.97 | 36.03 | 36.59 | 36.59 | 24,067,700 |
03 Jan 2023 | 34.94 | 35.59 | 34.74 | 35.57 | 35.57 | 23,175,300 |
03 Jan 2023 | 0.27 Dividend | |||||
30 Dec 2022 | 34.81 | 34.98 | 34.53 | 34.97 | 34.70 | 15,385,300 |
29 Dec 2022 | 34.81 | 35.35 | 34.70 | 35.05 | 34.78 | 12,578,200 |
28 Dec 2022 | 35.10 | 35.25 | 34.61 | 34.62 | 34.35 | 14,350,100 |
27 Dec 2022 | 35.11 | 35.28 | 34.64 | 35.00 | 34.73 | 15,313,600 |
23 Dec 2022 | 34.78 | 35.20 | 34.74 | 35.14 | 34.87 | 12,383,700 |
22 Dec 2022 | 34.76 | 35.11 | 34.41 | 34.82 | 34.55 | 30,953,300 |
21 Dec 2022 | 34.73 | 35.40 | 34.67 | 35.08 | 34.81 | 23,001,300 |
20 Dec 2022 | 33.98 | 34.56 | 33.78 | 34.41 | 34.14 | 31,933,000 |
19 Dec 2022 | 34.57 | 34.74 | 33.93 | 33.98 | 33.72 | 23,725,000 |
16 Dec 2022 | 34.33 | 34.77 | 34.06 | 34.49 | 34.22 | 68,862,200 |
15 Dec 2022 | 34.91 | 35.17 | 34.45 | 34.61 | 34.34 | 27,711,600 |
14 Dec 2022 | 34.87 | 36.21 | 34.73 | 35.35 | 35.08 | 33,913,400 |
13 Dec 2022 | 37.46 | 37.88 | 36.49 | 36.71 | 36.43 | 28,358,300 |
12 Dec 2022 | 35.54 | 36.57 | 35.45 | 36.52 | 36.24 | 29,169,100 |
09 Dec 2022 | 34.98 | 35.77 | 34.80 | 35.32 | 35.05 | 18,016,900 |
08 Dec 2022 | 34.60 | 35.14 | 34.38 | 34.97 | 34.70 | 17,995,500 |
07 Dec 2022 | 34.70 | 34.83 | 34.26 | 34.62 | 34.35 | 22,694,000 |
06 Dec 2022 | 35.30 | 35.31 | 34.49 | 34.77 | 34.50 | 22,960,400 |
05 Dec 2022 | 35.37 | 36.04 | 35.13 | 35.15 | 34.88 | 32,751,200 |
02 Dec 2022 | 35.61 | 36.09 | 35.47 | 35.86 | 35.58 | 25,809,000 |
01 Dec 2022 | 36.38 | 37.08 | 36.20 | 36.28 | 36.00 | 21,179,400 |
30 Nov 2022 | 35.46 | 36.70 | 35.17 | 36.64 | 36.36 | 36,195,700 |
29 Nov 2022 | 35.47 | 35.68 | 35.11 | 35.48 | 35.21 | 16,528,800 |
28 Nov 2022 | 35.36 | 35.66 | 35.25 | 35.59 | 35.32 | 19,257,300 |
25 Nov 2022 | 35.63 | 35.98 | 35.49 | 35.65 | 35.37 | 10,810,900 |
23 Nov 2022 | 35.03 | 35.68 | 34.95 | 35.53 | 35.26 | 17,890,400 |
22 Nov 2022 | 34.57 | 35.20 | 34.44 | 35.10 | 34.83 | 25,803,400 |
21 Nov 2022 | 34.62 | 34.89 | 34.03 | 34.35 | 34.08 | 19,782,900 |
18 Nov 2022 | 34.42 | 34.91 | 34.28 | 34.50 | 34.23 | 21,407,300 |
17 Nov 2022 | 33.46 | 34.55 | 33.21 | 34.26 | 34.00 | 26,017,600 |
16 Nov 2022 | 34.20 | 34.52 | 33.65 | 33.98 | 33.72 | 19,477,700 |
15 Nov 2022 | 34.63 | 35.08 | 33.95 | 34.28 | 34.02 | 26,088,000 |
14 Nov 2022 | 33.91 | 34.66 | 33.81 | 34.13 | 33.87 | 28,778,100 |
11 Nov 2022 | 33.13 | 34.06 | 32.83 | 34.02 | 33.76 | 24,484,900 |
10 Nov 2022 | 32.73 | 32.90 | 32.16 | 32.77 | 32.52 | 31,529,100 |
09 Nov 2022 | 31.66 | 31.90 | 31.18 | 31.39 | 31.15 | 20,854,300 |
08 Nov 2022 | 31.72 | 32.34 | 31.47 | 31.90 | 31.65 | 21,878,500 |
07 Nov 2022 | 31.33 | 31.85 | 31.13 | 31.60 | 31.36 | 26,661,900 |
04 Nov 2022 | 30.68 | 31.44 | 30.38 | 31.00 | 30.76 | 28,961,900 |
03 Nov 2022 | 30.46 | 30.58 | 30.04 | 30.38 | 30.15 | 29,178,900 |
02 Nov 2022 | 31.49 | 32.00 | 30.85 | 30.91 | 30.67 | 25,285,900 |
01 Nov 2022 | 31.99 | 32.61 | 31.54 | 31.56 | 31.32 | 23,333,000 |
31 Oct 2022 | 31.88 | 31.88 | 31.23 | 31.74 | 31.49 | 25,866,700 |
28 Oct 2022 | 31.45 | 32.03 | 30.63 | 31.95 | 31.70 | 34,414,000 |
27 Oct 2022 | 32.99 | 34.26 | 31.86 | 31.97 | 31.72 | 38,960,100 |
26 Oct 2022 | 32.00 | 32.18 | 31.45 | 31.50 | 31.26 | 32,053,600 |
25 Oct 2022 | 31.20 | 31.61 | 31.08 | 31.56 | 31.32 | 25,312,700 |
24 Oct 2022 | 30.84 | 31.38 | 30.73 | 31.08 | 30.84 | 28,650,400 |
21 Oct 2022 | 30.31 | 30.75 | 30.05 | 30.48 | 30.24 | 30,818,000 |
20 Oct 2022 | 30.50 | 30.81 | 30.26 | 30.46 | 30.22 | 22,997,100 |
19 Oct 2022 | 30.73 | 30.96 | 30.26 | 30.39 | 30.16 | 29,087,900 |
18 Oct 2022 | 31.34 | 31.59 | 30.47 | 30.75 | 30.51 | 29,236,400 |
17 Oct 2022 | 30.47 | 30.96 | 30.40 | 30.82 | 30.58 | 29,109,000 |
14 Oct 2022 | 30.52 | 30.84 | 30.01 | 30.05 | 29.82 | 27,582,500 |
13 Oct 2022 | 28.67 | 30.51 | 28.39 | 30.23 | 30.00 | 35,165,800 |
12 Oct 2022 | 28.73 | 29.33 | 28.52 | 28.69 | 28.47 | 29,784,000 |
11 Oct 2022 | 28.93 | 29.15 | 28.63 | 28.68 | 28.46 | 34,744,800 |
10 Oct 2022 | 29.54 | 29.75 | 29.03 | 29.13 | 28.91 | 23,583,100 |
07 Oct 2022 | 29.88 | 29.98 | 29.20 | 29.27 | 29.04 | 28,850,600 |
06 Oct 2022 | 30.63 | 30.72 | 29.99 | 30.05 | 29.82 | 32,508,700 |
05 Oct 2022 | 30.53 | 30.91 | 30.14 | 30.74 | 30.50 | 22,332,700 |
04 Oct 2022 | 30.49 | 31.10 | 30.40 | 30.99 | 30.75 | 28,183,400 |
04 Oct 2022 | 0.27 Dividend | |||||
03 Oct 2022 | 29.84 | 30.77 | 29.59 | 30.63 | 30.13 | 34,345,600 |
30 Sept 2022 | 30.65 | 30.65 | 29.28 | 29.33 | 28.85 | 31,419,600 |
29 Sept 2022 | 30.86 | 30.86 | 30.00 | 30.43 | 29.93 | 28,466,500 |
28 Sept 2022 | 30.67 | 31.39 | 30.40 | 31.16 | 30.65 | 26,406,700 |
27 Sept 2022 | 31.28 | 31.41 | 30.00 | 30.26 | 29.76 | 34,363,300 |
26 Sept 2022 | 31.66 | 31.85 | 30.53 | 30.89 | 30.38 | 34,149,000 |
23 Sept 2022 | 32.37 | 32.41 | 31.45 | 31.84 | 31.32 | 27,448,500 |
22 Sept 2022 | 32.60 | 32.92 | 32.30 | 32.47 | 31.94 | 25,182,900 |
21 Sept 2022 | 34.02 | 34.09 | 32.68 | 32.70 | 32.16 | 36,733,700 |
20 Sept 2022 | 33.99 | 34.23 | 33.60 | 33.84 | 33.28 | 26,624,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |