Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 66.88 | 67.60 | 66.15 | 66.50 | 66.50 | 219 |
27 Jan 2023 | 66.36 | 68.04 | 66.19 | 67.69 | 67.69 | 121 |
26 Jan 2023 | 65.73 | 65.73 | 65.27 | 65.68 | 65.68 | 318 |
25 Jan 2023 | 65.20 | 65.20 | 63.59 | 64.50 | 64.50 | 26 |
24 Jan 2023 | 66.40 | 66.40 | 65.20 | 65.20 | 65.20 | 1,581 |
23 Jan 2023 | 65.33 | 66.89 | 65.33 | 66.44 | 66.44 | 86 |
20 Jan 2023 | 64.48 | 64.48 | 63.63 | 64.19 | 64.19 | 227 |
19 Jan 2023 | 63.50 | 63.75 | 63.00 | 63.47 | 63.47 | 133 |
18 Jan 2023 | 65.06 | 65.11 | 64.50 | 64.50 | 64.50 | 519 |
17 Jan 2023 | 64.99 | 65.50 | 63.99 | 64.39 | 64.39 | 364 |
16 Jan 2023 | 65.42 | 65.42 | 64.37 | 65.00 | 65.00 | 73 |
13 Jan 2023 | 68.03 | 68.03 | 63.93 | 64.65 | 64.65 | 180 |
12 Jan 2023 | 68.38 | 68.38 | 67.82 | 68.02 | 68.02 | 150 |
11 Jan 2023 | 66.79 | 68.38 | 66.79 | 68.38 | 68.38 | 20 |
10 Jan 2023 | 66.10 | 66.88 | 65.61 | 66.80 | 66.80 | 1,558 |
09 Jan 2023 | 67.30 | 67.86 | 66.57 | 66.57 | 66.57 | 215 |
06 Jan 2023 | 65.73 | 65.82 | 65.73 | 65.82 | 65.82 | 4 |
05 Jan 2023 | 65.18 | 66.00 | 65.18 | 66.00 | 66.00 | 57 |
04 Jan 2023 | 64.44 | 65.58 | 63.99 | 65.19 | 65.19 | 285 |
03 Jan 2023 | 61.86 | 63.97 | 61.86 | 63.68 | 63.68 | 451 |
02 Jan 2023 | 61.36 | 61.86 | 61.12 | 61.86 | 61.86 | 46 |
29 Dec 2022 | 57.75 | 60.90 | 57.75 | 60.25 | 60.25 | 501 |
28 Dec 2022 | 59.46 | 59.46 | 57.50 | 57.70 | 57.70 | 469 |
27 Dec 2022 | 58.70 | 60.00 | 58.70 | 59.00 | 59.00 | 318 |
26 Dec 2022 | 60.00 | 60.00 | 58.70 | 58.70 | 58.70 | 375 |
23 Dec 2022 | 58.65 | 59.16 | 58.22 | 58.70 | 58.70 | 157 |
22 Dec 2022 | 62.00 | 62.00 | 57.70 | 58.18 | 58.18 | 1,963 |
21 Dec 2022 | 60.32 | 61.20 | 60.04 | 60.90 | 60.90 | 3,049 |
20 Dec 2022 | 61.43 | 61.91 | 58.01 | 60.33 | 60.33 | 160 |
19 Dec 2022 | 64.96 | 64.96 | 61.34 | 61.35 | 61.35 | 6,081 |
16 Dec 2022 | 65.51 | 65.60 | 64.30 | 64.40 | 64.40 | 242 |
15 Dec 2022 | 70.14 | 70.56 | 68.87 | 69.72 | 69.72 | 226 |
14 Dec 2022 | 72.31 | 73.00 | 71.71 | 71.71 | 71.71 | 269 |
13 Dec 2022 | 73.00 | 73.00 | 70.98 | 70.98 | 70.98 | 23 |
12 Dec 2022 | 69.68 | 70.69 | 69.68 | 70.32 | 70.32 | 48 |
09 Dec 2022 | 68.98 | 70.00 | 68.73 | 69.32 | 69.32 | 50 |
08 Dec 2022 | 68.54 | 68.54 | 68.45 | 68.45 | 68.45 | 28 |
07 Dec 2022 | 69.57 | 69.57 | 68.36 | 68.36 | 68.36 | 54 |
06 Dec 2022 | 70.60 | 70.60 | 69.00 | 69.58 | 69.58 | 32 |
05 Dec 2022 | 71.99 | 71.99 | 70.14 | 70.14 | 70.14 | 696 |
02 Dec 2022 | 73.00 | 73.00 | 71.93 | 71.93 | 71.93 | 66 |
01 Dec 2022 | 72.29 | 73.35 | 72.29 | 73.02 | 73.02 | 87 |
30 Nov 2022 | 72.86 | 73.23 | 70.89 | 72.29 | 72.29 | 183 |
29 Nov 2022 | 73.01 | 73.55 | 72.52 | 72.52 | 72.52 | 2,014 |
28 Nov 2022 | 74.85 | 74.85 | 73.64 | 73.64 | 73.64 | 7 |
25 Nov 2022 | 74.97 | 75.60 | 74.97 | 75.59 | 75.59 | 65 |
24 Nov 2022 | 73.48 | 75.46 | 73.48 | 75.35 | 75.35 | 29 |
23 Nov 2022 | 75.30 | 75.52 | 75.30 | 75.52 | 75.52 | 3 |
22 Nov 2022 | 74.93 | 75.38 | 74.93 | 75.23 | 75.23 | 45 |
21 Nov 2022 | 74.40 | 74.40 | 73.94 | 74.05 | 74.05 | 302 |
18 Nov 2022 | 75.20 | 75.44 | 74.12 | 74.74 | 74.74 | 3,232 |
17 Nov 2022 | 78.00 | 78.00 | 74.39 | 74.59 | 74.59 | 363 |
16 Nov 2022 | 75.15 | 75.45 | 74.37 | 75.15 | 75.15 | 145 |
14 Nov 2022 | 77.00 | 77.00 | 75.00 | 75.15 | 75.15 | 1,289 |
11 Nov 2022 | 74.46 | 77.12 | 73.57 | 77.12 | 77.12 | 3,992 |
11 Nov 2022 | 0.77952 Dividend | |||||
10 Nov 2022 | 68.89 | 75.00 | 68.89 | 75.00 | 74.22 | 329 |
09 Nov 2022 | 70.53 | 70.70 | 68.95 | 69.23 | 68.51 | 154 |
08 Nov 2022 | 70.71 | 71.45 | 70.15 | 70.98 | 70.24 | 321 |
07 Nov 2022 | 69.19 | 70.56 | 68.54 | 70.56 | 69.83 | 212 |
04 Nov 2022 | 68.25 | 69.28 | 67.40 | 67.68 | 66.98 | 2,310 |
03 Nov 2022 | 68.18 | 68.44 | 67.76 | 68.25 | 67.54 | 45 |
01 Nov 2022 | 70.28 | 70.28 | 67.78 | 69.01 | 68.29 | 1,559 |
31 Oct 2022 | 70.19 | 70.35 | 69.39 | 69.52 | 68.80 | 195 |
28 Oct 2022 | 69.38 | 70.89 | 69.38 | 70.19 | 69.46 | 202 |
27 Oct 2022 | 67.54 | 69.61 | 67.05 | 68.65 | 67.94 | 267 |
26 Oct 2022 | 68.28 | 69.05 | 67.56 | 68.99 | 68.27 | 600 |
25 Oct 2022 | 67.23 | 68.38 | 66.95 | 68.29 | 67.58 | 2,961 |
24 Oct 2022 | 64.08 | 66.50 | 64.01 | 66.10 | 65.41 | 601 |
21 Oct 2022 | 61.35 | 62.71 | 61.35 | 62.66 | 62.01 | 91 |
20 Oct 2022 | 63.75 | 63.80 | 61.24 | 61.40 | 60.76 | 316 |
19 Oct 2022 | 63.35 | 63.83 | 63.35 | 63.83 | 63.17 | 260 |
18 Oct 2022 | 63.36 | 63.75 | 62.90 | 63.19 | 62.53 | 347 |
17 Oct 2022 | 63.40 | 63.40 | 61.72 | 62.50 | 61.85 | 1,083 |
14 Oct 2022 | 62.52 | 62.62 | 62.01 | 62.28 | 61.63 | 728 |
13 Oct 2022 | 60.48 | 62.18 | 59.99 | 61.92 | 61.28 | 1,289 |
11 Oct 2022 | 59.21 | 61.48 | 59.16 | 60.48 | 59.85 | 1,102 |
10 Oct 2022 | 62.00 | 62.00 | 58.19 | 59.26 | 58.64 | 2,300 |
07 Oct 2022 | 63.31 | 64.20 | 62.87 | 63.53 | 62.87 | 1,929 |
06 Oct 2022 | 64.55 | 65.65 | 63.30 | 64.29 | 63.62 | 669 |
05 Oct 2022 | 64.22 | 64.83 | 63.28 | 64.48 | 63.81 | 1,079 |
04 Oct 2022 | 60.48 | 65.01 | 58.02 | 63.64 | 62.98 | 5,163 |
03 Oct 2022 | 60.00 | 60.00 | 59.00 | 59.74 | 59.12 | 621 |
30 Sept 2022 | 61.32 | 62.16 | 60.22 | 60.80 | 60.17 | 1,517 |
29 Sept 2022 | 63.85 | 63.85 | 61.36 | 61.36 | 60.72 | 4,794 |
28 Sept 2022 | 65.89 | 65.89 | 63.70 | 65.07 | 64.39 | 3,606 |
27 Sept 2022 | 63.00 | 64.08 | 62.80 | 64.08 | 63.41 | 175 |
26 Sept 2022 | 65.02 | 65.65 | 64.57 | 64.90 | 64.23 | 350 |
23 Sept 2022 | 64.74 | 65.26 | 62.70 | 64.60 | 63.93 | 2,030 |
22 Sept 2022 | 68.19 | 68.40 | 65.80 | 65.94 | 65.25 | 1,375 |
21 Sept 2022 | 68.00 | 70.36 | 67.60 | 67.60 | 66.90 | 2,095 |
20 Sept 2022 | 81.49 | 81.49 | 67.25 | 67.72 | 67.02 | 3,625 |
19 Sept 2022 | 76.58 | 78.00 | 76.35 | 77.37 | 76.57 | 739 |
16 Sept 2022 | 77.28 | 77.76 | 76.66 | 76.66 | 75.86 | 938 |
15 Sept 2022 | 78.06 | 79.30 | 78.06 | 78.12 | 77.31 | 273 |
14 Sept 2022 | 76.76 | 76.76 | 75.30 | 75.30 | 74.52 | 688 |
13 Sept 2022 | 78.49 | 78.50 | 76.50 | 76.50 | 75.70 | 2,379 |
12 Sept 2022 | 80.16 | 80.36 | 79.20 | 79.52 | 78.69 | 4,771 |
09 Sept 2022 | 80.93 | 81.12 | 79.22 | 79.22 | 78.40 | 3,180 |
08 Sept 2022 | 79.20 | 80.83 | 78.87 | 80.58 | 79.74 | 3,727 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |