Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 58.69 | 59.49 | 57.52 | 57.63 | 57.63 | 6,160,300 |
02 Feb 2023 | 60.30 | 60.30 | 58.40 | 59.31 | 59.31 | 8,239,900 |
01 Feb 2023 | 60.13 | 61.76 | 59.18 | 60.47 | 60.47 | 7,872,100 |
31 Jan 2023 | 59.03 | 60.39 | 58.81 | 59.53 | 59.53 | 5,075,600 |
30 Jan 2023 | 60.61 | 60.89 | 59.16 | 59.83 | 59.83 | 7,464,300 |
27 Jan 2023 | 64.20 | 64.46 | 62.88 | 63.74 | 63.74 | 5,665,000 |
26 Jan 2023 | 62.52 | 63.26 | 61.95 | 63.11 | 63.11 | 4,809,200 |
25 Jan 2023 | 61.14 | 61.66 | 60.20 | 61.38 | 61.38 | 3,651,700 |
24 Jan 2023 | 60.20 | 61.69 | 60.10 | 61.62 | 61.62 | 4,130,100 |
23 Jan 2023 | 60.95 | 61.70 | 60.55 | 61.06 | 61.06 | 4,606,000 |
20 Jan 2023 | 60.49 | 60.99 | 60.14 | 60.43 | 60.43 | 6,862,100 |
19 Jan 2023 | 59.09 | 60.34 | 59.09 | 59.42 | 59.42 | 5,255,000 |
18 Jan 2023 | 60.71 | 60.93 | 58.48 | 58.52 | 58.52 | 6,763,300 |
17 Jan 2023 | 61.12 | 61.35 | 59.65 | 59.96 | 59.96 | 8,511,200 |
13 Jan 2023 | 63.84 | 65.41 | 62.78 | 63.60 | 63.60 | 7,957,000 |
12 Jan 2023 | 63.02 | 63.75 | 62.26 | 63.17 | 63.17 | 5,271,500 |
11 Jan 2023 | 63.28 | 63.59 | 61.72 | 63.04 | 63.04 | 7,476,500 |
10 Jan 2023 | 64.10 | 64.62 | 62.95 | 63.65 | 63.65 | 5,538,000 |
09 Jan 2023 | 64.81 | 65.05 | 62.21 | 63.13 | 63.13 | 9,838,400 |
06 Jan 2023 | 63.96 | 64.89 | 62.60 | 64.30 | 64.30 | 8,490,500 |
05 Jan 2023 | 63.50 | 66.25 | 63.47 | 65.90 | 65.90 | 10,826,200 |
04 Jan 2023 | 61.68 | 67.10 | 61.04 | 66.10 | 66.10 | 19,823,100 |
03 Jan 2023 | 57.97 | 59.57 | 56.87 | 57.64 | 57.64 | 7,337,700 |
30 Dec 2022 | 55.87 | 57.16 | 55.82 | 56.13 | 56.13 | 4,566,700 |
29 Dec 2022 | 56.14 | 57.33 | 55.75 | 57.09 | 57.09 | 4,613,500 |
28 Dec 2022 | 58.35 | 58.73 | 55.11 | 56.15 | 56.15 | 10,055,900 |
27 Dec 2022 | 57.49 | 59.84 | 57.07 | 58.80 | 58.80 | 8,114,700 |
23 Dec 2022 | 57.85 | 58.20 | 56.30 | 56.44 | 56.44 | 5,041,600 |
22 Dec 2022 | 58.75 | 59.40 | 57.11 | 57.67 | 57.67 | 5,318,200 |
21 Dec 2022 | 56.14 | 58.33 | 55.93 | 58.12 | 58.12 | 4,726,200 |
20 Dec 2022 | 55.66 | 57.37 | 55.61 | 56.42 | 56.42 | 4,568,100 |
19 Dec 2022 | 57.42 | 57.80 | 56.70 | 57.19 | 57.19 | 6,995,500 |
16 Dec 2022 | 57.63 | 58.18 | 56.54 | 56.59 | 56.59 | 7,517,300 |
15 Dec 2022 | 60.08 | 60.62 | 56.22 | 56.65 | 56.65 | 8,436,200 |
14 Dec 2022 | 58.25 | 59.08 | 58.05 | 58.57 | 58.57 | 7,296,700 |
13 Dec 2022 | 60.51 | 60.68 | 57.11 | 57.81 | 57.81 | 8,382,900 |
12 Dec 2022 | 58.68 | 58.81 | 56.87 | 57.42 | 57.42 | 7,473,900 |
09 Dec 2022 | 59.87 | 60.22 | 57.90 | 58.32 | 58.32 | 7,993,600 |
08 Dec 2022 | 60.42 | 61.40 | 59.92 | 60.37 | 60.37 | 7,278,700 |
07 Dec 2022 | 57.07 | 58.95 | 56.88 | 58.45 | 58.45 | 6,229,100 |
06 Dec 2022 | 60.20 | 60.49 | 58.53 | 60.35 | 60.35 | 7,771,300 |
05 Dec 2022 | 60.70 | 60.74 | 58.56 | 59.18 | 59.18 | 9,149,600 |
02 Dec 2022 | 55.09 | 59.67 | 55.05 | 58.64 | 58.64 | 10,436,300 |
01 Dec 2022 | 55.33 | 56.37 | 54.68 | 55.85 | 55.85 | 7,147,700 |
30 Nov 2022 | 56.54 | 58.39 | 56.35 | 57.18 | 57.18 | 15,765,800 |
29 Nov 2022 | 53.46 | 54.49 | 53.12 | 53.25 | 53.25 | 13,450,200 |
28 Nov 2022 | 49.41 | 51.12 | 49.29 | 49.91 | 49.91 | 7,626,900 |
25 Nov 2022 | 50.05 | 50.17 | 49.24 | 49.48 | 49.48 | 5,908,900 |
23 Nov 2022 | 52.87 | 53.03 | 51.68 | 52.26 | 52.26 | 6,054,300 |
22 Nov 2022 | 50.09 | 51.71 | 49.87 | 51.56 | 51.56 | 6,675,400 |
21 Nov 2022 | 53.42 | 53.87 | 52.12 | 52.50 | 52.50 | 11,007,000 |
18 Nov 2022 | 58.66 | 58.78 | 55.11 | 56.07 | 56.07 | 16,768,100 |
17 Nov 2022 | 52.01 | 58.07 | 51.86 | 57.52 | 57.52 | 15,141,200 |
16 Nov 2022 | 53.42 | 53.87 | 52.75 | 53.49 | 53.49 | 6,782,500 |
15 Nov 2022 | 55.00 | 55.87 | 53.38 | 54.48 | 54.48 | 13,060,500 |
14 Nov 2022 | 50.94 | 52.02 | 50.12 | 50.85 | 50.85 | 12,662,500 |
11 Nov 2022 | 49.47 | 50.55 | 48.53 | 48.93 | 48.93 | 12,951,800 |
10 Nov 2022 | 45.39 | 46.93 | 45.23 | 46.03 | 46.03 | 11,966,000 |
09 Nov 2022 | 43.44 | 43.60 | 42.19 | 42.46 | 42.46 | 9,533,900 |
08 Nov 2022 | 45.00 | 45.84 | 43.95 | 45.49 | 45.49 | 9,351,300 |
07 Nov 2022 | 45.41 | 46.20 | 44.05 | 44.51 | 44.51 | 10,360,500 |
04 Nov 2022 | 44.39 | 44.84 | 42.52 | 44.38 | 44.38 | 20,375,100 |
03 Nov 2022 | 38.34 | 41.18 | 38.09 | 40.44 | 40.44 | 11,091,800 |
02 Nov 2022 | 39.92 | 41.13 | 39.16 | 39.84 | 39.84 | 13,751,800 |
01 Nov 2022 | 40.47 | 40.54 | 38.24 | 38.44 | 38.44 | 12,171,600 |
31 Oct 2022 | 37.57 | 38.29 | 37.11 | 37.29 | 37.29 | 9,762,000 |
28 Oct 2022 | 37.14 | 37.93 | 36.69 | 37.86 | 37.86 | 13,592,200 |
27 Oct 2022 | 39.60 | 40.70 | 39.20 | 39.50 | 39.50 | 10,699,500 |
26 Oct 2022 | 37.80 | 42.57 | 37.48 | 41.04 | 41.04 | 22,836,100 |
25 Oct 2022 | 38.15 | 38.79 | 37.07 | 37.77 | 37.77 | 15,122,300 |
24 Oct 2022 | 35.78 | 36.92 | 33.17 | 36.66 | 36.66 | 29,614,400 |
21 Oct 2022 | 41.34 | 42.20 | 40.61 | 42.15 | 42.15 | 8,515,900 |
20 Oct 2022 | 41.64 | 43.65 | 41.40 | 42.16 | 42.16 | 10,832,700 |
19 Oct 2022 | 42.52 | 42.78 | 40.60 | 41.22 | 41.22 | 11,761,100 |
18 Oct 2022 | 45.84 | 46.13 | 43.78 | 44.67 | 44.67 | 7,836,200 |
17 Oct 2022 | 44.25 | 45.16 | 43.76 | 44.44 | 44.44 | 9,118,300 |
14 Oct 2022 | 45.26 | 45.27 | 42.21 | 42.33 | 42.33 | 12,859,900 |
13 Oct 2022 | 44.06 | 45.79 | 43.53 | 45.05 | 45.05 | 8,880,500 |
12 Oct 2022 | 46.34 | 47.23 | 45.60 | 46.40 | 46.40 | 5,145,100 |
11 Oct 2022 | 46.51 | 47.40 | 45.31 | 46.27 | 46.27 | 8,667,900 |
10 Oct 2022 | 48.98 | 49.06 | 46.72 | 47.58 | 47.58 | 8,791,300 |
07 Oct 2022 | 50.40 | 50.96 | 49.20 | 49.91 | 49.91 | 8,249,200 |
06 Oct 2022 | 52.55 | 53.07 | 51.64 | 51.66 | 51.66 | 6,967,200 |
05 Oct 2022 | 53.68 | 54.38 | 52.41 | 52.98 | 52.98 | 9,187,100 |
04 Oct 2022 | 50.67 | 52.99 | 50.42 | 52.04 | 52.04 | 8,173,600 |
03 Oct 2022 | 49.38 | 49.60 | 48.09 | 49.52 | 49.52 | 9,728,000 |
30 Sept 2022 | 50.27 | 51.35 | 49.81 | 50.30 | 50.30 | 6,553,600 |
29 Sept 2022 | 51.38 | 52.09 | 50.09 | 51.25 | 51.25 | 6,141,700 |
28 Sept 2022 | 51.32 | 53.25 | 50.55 | 52.93 | 52.93 | 5,989,100 |
27 Sept 2022 | 54.03 | 55.06 | 52.17 | 52.66 | 52.66 | 6,126,500 |
26 Sept 2022 | 53.23 | 54.68 | 53.10 | 53.34 | 53.34 | 6,258,200 |
23 Sept 2022 | 52.37 | 53.05 | 51.83 | 52.31 | 52.31 | 5,627,600 |
22 Sept 2022 | 54.19 | 54.75 | 52.99 | 53.47 | 53.47 | 4,552,300 |
21 Sept 2022 | 55.86 | 55.96 | 53.84 | 53.93 | 53.93 | 6,177,800 |
20 Sept 2022 | 56.62 | 57.94 | 56.52 | 56.80 | 56.80 | 4,296,800 |
19 Sept 2022 | 55.42 | 56.82 | 55.25 | 56.82 | 56.82 | 6,204,700 |
16 Sept 2022 | 56.51 | 56.90 | 55.09 | 55.37 | 55.37 | 7,378,900 |
15 Sept 2022 | 57.51 | 58.15 | 57.00 | 57.65 | 57.65 | 5,181,100 |
14 Sept 2022 | 57.41 | 57.67 | 56.25 | 57.40 | 57.40 | 5,076,400 |
13 Sept 2022 | 58.33 | 59.26 | 57.28 | 57.43 | 57.43 | 7,339,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |