Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 82.52 | 83.20 | 81.61 | 82.94 | 82.94 | 8,392,933 |
26 Jan 2023 | 81.74 | 82.10 | 80.76 | 81.62 | 81.62 | 7,750,191 |
25 Jan 2023 | 81.46 | 82.22 | 80.30 | 81.20 | 81.20 | 9,480,854 |
24 Jan 2023 | 80.12 | 81.08 | 79.42 | 80.84 | 80.84 | 27,128,995 |
23 Jan 2023 | 79.94 | 80.70 | 79.16 | 79.92 | 79.92 | 9,102,358 |
20 Jan 2023 | 77.80 | 79.34 | 76.80 | 79.06 | 79.06 | 10,587,673 |
19 Jan 2023 | 78.20 | 78.20 | 76.40 | 76.56 | 76.56 | 13,424,961 |
18 Jan 2023 | 78.32 | 79.56 | 77.37 | 77.54 | 77.54 | 9,679,587 |
17 Jan 2023 | 78.60 | 80.72 | 78.60 | 79.08 | 79.08 | 9,525,075 |
16 Jan 2023 | 77.82 | 81.22 | 77.65 | 80.40 | 80.40 | 11,546,143 |
13 Jan 2023 | 78.26 | 80.06 | 77.56 | 78.54 | 78.54 | 11,499,645 |
12 Jan 2023 | 74.92 | 77.60 | 74.30 | 77.60 | 77.60 | 9,503,534 |
11 Jan 2023 | 74.92 | 76.92 | 74.70 | 75.16 | 75.16 | 12,232,760 |
10 Jan 2023 | 79.30 | 80.48 | 75.28 | 76.02 | 76.02 | 25,247,092 |
09 Jan 2023 | 80.20 | 81.48 | 79.88 | 81.48 | 81.48 | 12,358,331 |
06 Jan 2023 | 79.90 | 79.96 | 77.98 | 79.60 | 79.60 | 15,483,726 |
05 Jan 2023 | 77.50 | 80.00 | 77.20 | 79.12 | 79.12 | 8,718,201 |
04 Jan 2023 | 77.50 | 78.86 | 77.36 | 78.86 | 78.86 | 13,441,153 |
03 Jan 2023 | 74.24 | 77.80 | 74.24 | 77.42 | 77.42 | 13,023,696 |
30 Dec 2022 | 75.36 | 76.04 | 74.87 | 75.16 | 75.16 | 3,065,990 |
29 Dec 2022 | 74.40 | 76.14 | 73.50 | 75.68 | 75.68 | 4,414,704 |
28 Dec 2022 | 75.00 | 75.00 | 73.78 | 74.32 | 74.32 | 5,921,014 |
23 Dec 2022 | 73.42 | 74.34 | 73.04 | 74.24 | 74.24 | 4,588,912 |
22 Dec 2022 | 74.80 | 74.80 | 72.26 | 73.42 | 73.42 | 10,744,734 |
21 Dec 2022 | 71.00 | 73.28 | 70.60 | 73.28 | 73.28 | 35,422,916 |
20 Dec 2022 | 69.12 | 71.28 | 69.02 | 70.82 | 70.82 | 13,137,162 |
19 Dec 2022 | 68.86 | 71.96 | 68.60 | 70.82 | 70.82 | 5,509,392 |
16 Dec 2022 | 73.24 | 74.32 | 68.74 | 69.44 | 69.44 | 26,538,979 |
15 Dec 2022 | 76.50 | 76.72 | 74.34 | 74.48 | 74.48 | 9,502,730 |
14 Dec 2022 | 77.80 | 77.80 | 75.71 | 76.68 | 76.68 | 8,044,520 |
13 Dec 2022 | 73.86 | 78.24 | 73.38 | 76.62 | 76.62 | 14,078,201 |
12 Dec 2022 | 75.60 | 76.21 | 73.54 | 73.90 | 73.90 | 5,518,856 |
09 Dec 2022 | 74.86 | 75.94 | 73.00 | 75.56 | 75.56 | 6,430,832 |
08 Dec 2022 | 76.26 | 76.26 | 74.40 | 74.54 | 74.54 | 6,550,027 |
07 Dec 2022 | 76.70 | 77.56 | 75.52 | 75.80 | 75.80 | 8,292,168 |
06 Dec 2022 | 76.64 | 77.65 | 75.60 | 76.90 | 76.90 | 5,789,908 |
05 Dec 2022 | 76.30 | 78.00 | 75.52 | 76.88 | 76.88 | 7,571,442 |
02 Dec 2022 | 76.40 | 76.40 | 74.30 | 76.06 | 76.06 | 6,299,927 |
01 Dec 2022 | 76.52 | 76.52 | 74.22 | 74.58 | 74.58 | 8,840,254 |
30 Nov 2022 | 75.88 | 77.00 | 74.46 | 74.86 | 74.86 | 15,471,251 |
29 Nov 2022 | 77.16 | 77.16 | 75.56 | 76.40 | 76.40 | 6,316,898 |
28 Nov 2022 | 78.00 | 78.46 | 76.20 | 76.22 | 76.22 | 7,320,033 |
25 Nov 2022 | 77.10 | 78.52 | 76.90 | 78.14 | 78.14 | 11,201,169 |
24 Nov 2022 | 76.00 | 77.92 | 75.70 | 77.92 | 77.92 | 8,165,423 |
23 Nov 2022 | 74.50 | 75.64 | 73.78 | 75.64 | 75.64 | 6,565,464 |
22 Nov 2022 | 73.46 | 74.76 | 72.76 | 74.14 | 74.14 | 9,868,710 |
21 Nov 2022 | 74.24 | 74.72 | 73.04 | 73.66 | 73.66 | 8,112,896 |
18 Nov 2022 | 75.34 | 75.34 | 73.74 | 74.26 | 74.26 | 5,525,512 |
17 Nov 2022 | 74.86 | 75.37 | 73.17 | 73.96 | 73.96 | 7,470,654 |
16 Nov 2022 | 76.74 | 77.34 | 73.94 | 74.44 | 74.44 | 13,278,219 |
15 Nov 2022 | 79.24 | 79.84 | 76.46 | 77.30 | 77.30 | 14,119,611 |
14 Nov 2022 | 78.00 | 79.88 | 76.22 | 79.88 | 79.88 | 16,059,145 |
11 Nov 2022 | 72.52 | 77.78 | 71.74 | 77.78 | 77.78 | 20,153,871 |
10 Nov 2022 | 68.80 | 72.86 | 68.80 | 72.26 | 72.26 | 9,387,219 |
09 Nov 2022 | 73.36 | 73.36 | 68.28 | 70.00 | 70.00 | 18,751,148 |
08 Nov 2022 | 71.06 | 73.31 | 70.10 | 73.16 | 73.16 | 11,129,868 |
07 Nov 2022 | 68.50 | 71.73 | 68.02 | 71.38 | 71.38 | 8,348,841 |
04 Nov 2022 | 68.30 | 69.64 | 67.26 | 68.60 | 68.60 | 8,658,963 |
03 Nov 2022 | 67.24 | 69.04 | 67.24 | 68.82 | 68.82 | 5,484,064 |
02 Nov 2022 | 69.00 | 69.46 | 68.38 | 69.16 | 69.16 | 12,225,901 |
01 Nov 2022 | 67.66 | 68.52 | 67.40 | 68.52 | 68.52 | 10,900,410 |
31 Oct 2022 | 67.00 | 67.76 | 66.39 | 67.00 | 67.00 | 7,076,875 |
28 Oct 2022 | 68.70 | 69.01 | 65.90 | 66.82 | 66.82 | 10,247,778 |
27 Oct 2022 | 67.62 | 70.12 | 67.62 | 69.60 | 69.60 | 13,364,991 |
26 Oct 2022 | 68.02 | 68.70 | 66.84 | 68.70 | 68.70 | 7,962,491 |
25 Oct 2022 | 66.12 | 67.50 | 65.84 | 67.36 | 67.36 | 7,062,867 |
24 Oct 2022 | 65.38 | 66.72 | 64.98 | 66.04 | 66.04 | 5,749,549 |
21 Oct 2022 | 64.30 | 65.60 | 63.23 | 65.00 | 65.00 | 8,053,518 |
20 Oct 2022 | 66.64 | 67.43 | 64.38 | 64.84 | 64.84 | 23,233,415 |
20 Oct 2022 | 1.7 Dividend | |||||
19 Oct 2022 | 65.34 | 69.16 | 65.34 | 67.68 | 65.98 | 14,817,882 |
18 Oct 2022 | 68.84 | 68.98 | 65.46 | 66.04 | 64.38 | 55,138,000 |
17 Oct 2022 | 63.80 | 68.20 | 63.80 | 67.34 | 65.65 | 15,016,153 |
14 Oct 2022 | 62.46 | 63.68 | 61.38 | 61.70 | 60.15 | 10,771,693 |
13 Oct 2022 | 59.22 | 62.94 | 59.18 | 61.74 | 60.19 | 8,870,677 |
12 Oct 2022 | 59.98 | 60.46 | 58.00 | 59.56 | 58.06 | 13,045,976 |
11 Oct 2022 | 58.76 | 60.17 | 58.76 | 59.76 | 58.26 | 8,928,334 |
10 Oct 2022 | 58.86 | 60.56 | 58.40 | 59.82 | 58.32 | 10,776,038 |
07 Oct 2022 | 58.16 | 59.40 | 58.16 | 58.64 | 57.17 | 8,119,763 |
06 Oct 2022 | 58.46 | 59.44 | 58.28 | 58.88 | 57.40 | 8,276,354 |
05 Oct 2022 | 60.00 | 61.26 | 58.44 | 58.60 | 57.13 | 12,308,477 |
04 Oct 2022 | 59.22 | 62.12 | 59.20 | 61.66 | 60.11 | 14,513,018 |
03 Oct 2022 | 56.74 | 60.49 | 56.09 | 59.82 | 58.32 | 10,807,844 |
30 Sept 2022 | 54.34 | 57.58 | 54.34 | 57.28 | 55.84 | 15,892,733 |
29 Sept 2022 | 58.02 | 58.28 | 53.97 | 55.22 | 53.83 | 14,906,992 |
28 Sept 2022 | 58.00 | 58.16 | 54.94 | 57.84 | 56.39 | 15,837,401 |
27 Sept 2022 | 61.60 | 61.86 | 58.60 | 58.60 | 57.13 | 19,207,703 |
26 Sept 2022 | 60.00 | 61.14 | 59.70 | 59.96 | 58.45 | 7,613,929 |
23 Sept 2022 | 62.54 | 63.34 | 59.88 | 60.64 | 59.12 | 11,986,328 |
22 Sept 2022 | 61.86 | 63.16 | 61.46 | 63.00 | 61.42 | 6,679,098 |
21 Sept 2022 | 62.10 | 63.30 | 62.10 | 62.98 | 61.40 | 5,925,027 |
20 Sept 2022 | 64.00 | 64.77 | 62.15 | 63.02 | 61.44 | 5,408,477 |
16 Sept 2022 | 64.00 | 64.51 | 62.70 | 63.44 | 61.85 | 27,807,232 |
15 Sept 2022 | 62.84 | 64.30 | 62.44 | 64.06 | 62.45 | 8,856,542 |
14 Sept 2022 | 65.64 | 66.12 | 61.91 | 62.80 | 61.22 | 14,320,647 |
13 Sept 2022 | 67.12 | 67.80 | 66.08 | 66.34 | 64.67 | 9,537,247 |
12 Sept 2022 | 65.54 | 66.90 | 65.52 | 66.76 | 65.08 | 9,101,627 |
09 Sept 2022 | 62.50 | 64.72 | 62.24 | 64.64 | 63.02 | 6,396,760 |
08 Sept 2022 | 62.24 | 63.48 | 61.42 | 62.00 | 60.44 | 10,889,948 |
07 Sept 2022 | 63.44 | 65.18 | 63.32 | 64.30 | 62.68 | 10,493,060 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |