Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 70.78 | 70.98 | 70.12 | 70.54 | 70.54 | 1,530,397 |
03 Feb 2023 | 71.41 | 72.47 | 71.04 | 71.51 | 71.51 | 4,769,600 |
02 Feb 2023 | 72.00 | 73.90 | 71.82 | 73.21 | 73.21 | 3,566,300 |
01 Feb 2023 | 69.28 | 71.59 | 68.56 | 70.99 | 70.99 | 3,580,300 |
31 Jan 2023 | 67.40 | 69.57 | 67.40 | 69.57 | 69.57 | 2,890,200 |
30 Jan 2023 | 67.04 | 67.92 | 66.46 | 66.50 | 66.50 | 1,584,600 |
27 Jan 2023 | 67.05 | 68.00 | 66.85 | 67.66 | 67.66 | 1,169,500 |
26 Jan 2023 | 66.95 | 67.83 | 66.34 | 67.25 | 67.25 | 1,813,600 |
25 Jan 2023 | 66.11 | 67.13 | 66.08 | 67.01 | 67.01 | 1,335,000 |
24 Jan 2023 | 66.45 | 67.76 | 66.01 | 66.96 | 66.96 | 2,155,400 |
23 Jan 2023 | 65.66 | 66.61 | 65.46 | 66.43 | 66.43 | 2,288,200 |
20 Jan 2023 | 64.47 | 65.75 | 63.64 | 65.69 | 65.69 | 5,046,300 |
19 Jan 2023 | 65.43 | 65.57 | 64.06 | 64.27 | 64.27 | 2,405,900 |
18 Jan 2023 | 66.95 | 67.83 | 65.90 | 65.96 | 65.96 | 2,234,300 |
17 Jan 2023 | 66.09 | 66.83 | 66.03 | 66.31 | 66.31 | 1,799,600 |
13 Jan 2023 | 65.23 | 66.68 | 64.95 | 66.54 | 66.54 | 3,978,300 |
12 Jan 2023 | 66.02 | 66.51 | 64.78 | 66.20 | 66.20 | 2,322,800 |
11 Jan 2023 | 64.86 | 65.96 | 64.72 | 65.96 | 65.96 | 2,239,400 |
10 Jan 2023 | 63.23 | 64.24 | 62.98 | 64.24 | 64.24 | 1,253,600 |
09 Jan 2023 | 64.08 | 64.62 | 63.53 | 63.63 | 63.63 | 1,917,700 |
06 Jan 2023 | 63.08 | 63.92 | 62.71 | 63.74 | 63.74 | 1,348,300 |
05 Jan 2023 | 61.96 | 62.83 | 61.47 | 62.53 | 62.53 | 2,693,900 |
04 Jan 2023 | 62.22 | 63.16 | 62.17 | 62.80 | 62.80 | 2,528,600 |
03 Jan 2023 | 61.38 | 61.83 | 60.69 | 61.44 | 61.44 | 1,828,400 |
30 Dec 2022 | 60.43 | 60.78 | 60.16 | 60.61 | 60.61 | 1,215,600 |
29 Dec 2022 | 60.24 | 61.29 | 59.78 | 61.01 | 61.01 | 1,143,200 |
28 Dec 2022 | 60.96 | 61.23 | 59.63 | 59.65 | 59.65 | 2,313,700 |
27 Dec 2022 | 60.81 | 61.33 | 60.74 | 60.94 | 60.94 | 1,157,900 |
23 Dec 2022 | 60.87 | 61.15 | 60.35 | 61.03 | 61.03 | 793,300 |
22 Dec 2022 | 60.81 | 61.14 | 59.87 | 61.12 | 61.12 | 1,848,000 |
21 Dec 2022 | 60.83 | 61.53 | 60.83 | 61.40 | 61.40 | 1,291,600 |
20 Dec 2022 | 60.40 | 60.84 | 59.76 | 60.27 | 60.27 | 1,407,600 |
19 Dec 2022 | 61.67 | 61.93 | 60.46 | 60.73 | 60.73 | 3,162,100 |
16 Dec 2022 | 61.89 | 62.48 | 61.38 | 61.93 | 61.93 | 2,891,100 |
15 Dec 2022 | 61.16 | 63.11 | 60.42 | 62.84 | 62.84 | 5,349,000 |
14 Dec 2022 | 62.58 | 63.09 | 61.55 | 62.18 | 62.18 | 2,446,200 |
13 Dec 2022 | 64.47 | 65.00 | 62.12 | 62.36 | 62.36 | 3,314,900 |
13 Dec 2022 | 0.123 Dividend | |||||
12 Dec 2022 | 60.80 | 61.52 | 60.28 | 61.42 | 61.30 | 1,054,800 |
09 Dec 2022 | 60.50 | 61.23 | 60.40 | 60.64 | 60.52 | 928,100 |
08 Dec 2022 | 61.09 | 61.54 | 60.40 | 61.10 | 60.98 | 1,508,400 |
07 Dec 2022 | 59.64 | 61.09 | 59.64 | 60.88 | 60.76 | 2,162,500 |
06 Dec 2022 | 60.34 | 60.44 | 58.68 | 59.37 | 59.25 | 1,593,400 |
05 Dec 2022 | 60.45 | 60.53 | 59.70 | 60.19 | 60.07 | 2,260,200 |
02 Dec 2022 | 60.44 | 61.69 | 60.28 | 61.29 | 61.17 | 1,911,300 |
01 Dec 2022 | 61.32 | 62.53 | 61.29 | 61.70 | 61.58 | 2,297,300 |
30 Nov 2022 | 59.33 | 60.88 | 58.34 | 60.88 | 60.76 | 2,617,800 |
29 Nov 2022 | 58.86 | 59.66 | 58.71 | 59.54 | 59.42 | 910,500 |
28 Nov 2022 | 59.44 | 59.98 | 58.76 | 59.07 | 58.95 | 1,413,200 |
25 Nov 2022 | 59.76 | 60.16 | 59.64 | 60.03 | 59.91 | 648,300 |
23 Nov 2022 | 59.48 | 60.29 | 58.94 | 60.05 | 59.93 | 2,152,700 |
22 Nov 2022 | 58.65 | 59.40 | 58.49 | 59.40 | 59.28 | 1,479,100 |
21 Nov 2022 | 58.49 | 58.64 | 57.70 | 58.02 | 57.90 | 1,484,200 |
18 Nov 2022 | 59.14 | 59.44 | 57.78 | 58.51 | 58.39 | 1,370,100 |
17 Nov 2022 | 58.07 | 58.37 | 57.09 | 58.37 | 58.25 | 2,186,100 |
16 Nov 2022 | 59.88 | 59.95 | 59.05 | 59.35 | 59.23 | 3,446,300 |
15 Nov 2022 | 59.83 | 60.50 | 59.04 | 60.02 | 59.90 | 2,058,000 |
14 Nov 2022 | 60.15 | 60.25 | 58.43 | 58.43 | 58.31 | 1,879,100 |
11 Nov 2022 | 60.22 | 61.11 | 59.72 | 60.58 | 60.46 | 2,456,200 |
10 Nov 2022 | 57.09 | 60.80 | 57.09 | 60.03 | 59.91 | 6,007,400 |
09 Nov 2022 | 53.93 | 55.72 | 53.58 | 54.08 | 53.97 | 3,103,100 |
08 Nov 2022 | 54.55 | 55.11 | 53.53 | 54.34 | 54.23 | 2,255,900 |
07 Nov 2022 | 54.24 | 54.59 | 53.21 | 54.40 | 54.29 | 1,712,800 |
04 Nov 2022 | 54.04 | 54.90 | 52.83 | 54.06 | 53.95 | 2,524,900 |
03 Nov 2022 | 53.05 | 53.70 | 52.25 | 52.97 | 52.86 | 2,057,900 |
02 Nov 2022 | 55.91 | 56.67 | 53.92 | 53.96 | 53.85 | 3,916,000 |
01 Nov 2022 | 57.25 | 57.54 | 55.46 | 56.10 | 55.99 | 2,259,700 |
31 Oct 2022 | 56.41 | 56.57 | 55.50 | 56.28 | 56.17 | 1,739,400 |
28 Oct 2022 | 55.35 | 57.05 | 55.11 | 56.97 | 56.86 | 2,574,900 |
27 Oct 2022 | 55.52 | 56.67 | 55.14 | 55.49 | 55.38 | 2,150,300 |
26 Oct 2022 | 55.33 | 56.29 | 55.12 | 55.37 | 55.26 | 2,499,800 |
25 Oct 2022 | 53.64 | 56.17 | 53.55 | 55.79 | 55.68 | 4,216,100 |
24 Oct 2022 | 52.62 | 53.36 | 52.11 | 53.10 | 52.99 | 2,879,200 |
21 Oct 2022 | 50.50 | 52.50 | 50.28 | 52.31 | 52.21 | 5,573,100 |
20 Oct 2022 | 51.61 | 52.70 | 50.62 | 50.75 | 50.65 | 2,966,200 |
19 Oct 2022 | 53.69 | 53.83 | 51.21 | 51.71 | 51.61 | 3,312,500 |
18 Oct 2022 | 54.26 | 54.93 | 53.71 | 54.57 | 54.46 | 3,251,100 |
17 Oct 2022 | 53.05 | 53.78 | 52.67 | 53.09 | 52.98 | 1,632,400 |
14 Oct 2022 | 54.24 | 54.45 | 51.76 | 51.92 | 51.82 | 2,494,400 |
13 Oct 2022 | 52.13 | 54.23 | 50.68 | 53.77 | 53.66 | 4,636,400 |
12 Oct 2022 | 54.69 | 54.93 | 53.76 | 53.79 | 53.68 | 2,558,000 |
11 Oct 2022 | 54.56 | 55.81 | 54.14 | 54.80 | 54.69 | 1,814,300 |
10 Oct 2022 | 54.90 | 55.29 | 54.20 | 54.79 | 54.68 | 1,488,400 |
07 Oct 2022 | 55.48 | 55.67 | 54.36 | 54.80 | 54.69 | 1,748,400 |
06 Oct 2022 | 55.66 | 56.69 | 55.59 | 56.27 | 56.16 | 2,777,500 |
05 Oct 2022 | 55.59 | 56.39 | 55.29 | 56.02 | 55.91 | 2,501,700 |
04 Oct 2022 | 55.19 | 56.59 | 55.19 | 56.59 | 56.48 | 3,088,900 |
03 Oct 2022 | 52.83 | 54.53 | 52.54 | 54.16 | 54.05 | 3,216,300 |
30 Sept 2022 | 52.44 | 53.10 | 51.71 | 52.04 | 51.94 | 1,705,600 |
29 Sept 2022 | 53.11 | 53.13 | 52.07 | 52.40 | 52.30 | 2,205,200 |
28 Sept 2022 | 51.98 | 54.34 | 51.92 | 54.00 | 53.89 | 4,927,200 |
27 Sept 2022 | 51.89 | 52.50 | 50.81 | 51.41 | 51.31 | 3,397,400 |
26 Sept 2022 | 52.63 | 53.11 | 51.35 | 51.43 | 51.33 | 2,218,100 |
26 Sept 2022 | 0.149 Dividend | |||||
23 Sept 2022 | 52.39 | 53.20 | 52.18 | 53.17 | 52.91 | 3,294,900 |
22 Sept 2022 | 53.54 | 53.94 | 52.91 | 53.09 | 52.84 | 2,117,500 |
21 Sept 2022 | 54.82 | 55.56 | 53.75 | 53.75 | 53.49 | 3,887,500 |
20 Sept 2022 | 54.88 | 54.95 | 53.98 | 54.42 | 54.16 | 2,376,000 |
19 Sept 2022 | 54.56 | 55.57 | 54.51 | 55.51 | 55.24 | 2,068,300 |
16 Sept 2022 | 53.03 | 54.53 | 53.03 | 54.29 | 54.03 | 5,554,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |