Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 44.60 | 45.30 | 44.46 | 45.05 | 45.05 | 3,672,000 |
26 Jan 2023 | 44.80 | 44.92 | 44.34 | 44.46 | 44.46 | 3,106,600 |
25 Jan 2023 | 44.30 | 44.91 | 44.27 | 44.90 | 44.90 | 3,351,700 |
24 Jan 2023 | 45.00 | 45.00 | 44.15 | 44.26 | 44.26 | 2,721,800 |
23 Jan 2023 | 44.45 | 45.04 | 44.29 | 44.70 | 44.70 | 3,556,300 |
20 Jan 2023 | 44.01 | 44.49 | 43.62 | 44.45 | 44.45 | 3,965,600 |
19 Jan 2023 | 45.32 | 45.44 | 43.99 | 44.00 | 44.00 | 4,422,200 |
18 Jan 2023 | 46.22 | 46.39 | 45.11 | 45.26 | 45.26 | 4,005,200 |
17 Jan 2023 | 45.36 | 46.49 | 45.35 | 46.18 | 46.18 | 3,834,000 |
13 Jan 2023 | 45.50 | 45.67 | 44.86 | 45.22 | 45.22 | 3,428,700 |
12 Jan 2023 | 45.73 | 45.83 | 45.18 | 45.67 | 45.67 | 3,312,400 |
11 Jan 2023 | 46.19 | 46.28 | 45.09 | 45.61 | 45.61 | 4,994,300 |
10 Jan 2023 | 46.27 | 46.64 | 45.80 | 45.98 | 45.98 | 3,434,600 |
09 Jan 2023 | 45.99 | 46.45 | 45.79 | 46.19 | 46.19 | 4,736,600 |
06 Jan 2023 | 45.32 | 45.98 | 45.26 | 45.74 | 45.74 | 4,385,800 |
05 Jan 2023 | 44.78 | 45.24 | 44.21 | 45.16 | 45.16 | 4,749,800 |
04 Jan 2023 | 44.40 | 45.51 | 44.07 | 44.97 | 44.97 | 4,299,700 |
03 Jan 2023 | 44.48 | 45.00 | 44.22 | 44.47 | 44.47 | 3,570,100 |
30 Dec 2022 | 44.49 | 44.84 | 44.24 | 44.58 | 44.58 | 3,626,000 |
29 Dec 2022 | 44.68 | 44.78 | 44.41 | 44.62 | 44.62 | 2,897,600 |
28 Dec 2022 | 45.94 | 46.16 | 44.57 | 44.58 | 44.58 | 4,223,900 |
27 Dec 2022 | 45.92 | 46.36 | 45.83 | 45.95 | 45.95 | 4,601,000 |
23 Dec 2022 | 45.25 | 46.07 | 45.25 | 45.89 | 45.89 | 4,693,200 |
22 Dec 2022 | 44.56 | 45.26 | 44.23 | 45.25 | 45.25 | 4,340,400 |
21 Dec 2022 | 44.55 | 44.81 | 44.31 | 44.46 | 44.46 | 3,486,200 |
20 Dec 2022 | 44.27 | 44.97 | 44.20 | 44.58 | 44.58 | 4,444,400 |
19 Dec 2022 | 44.31 | 44.77 | 43.99 | 44.40 | 44.40 | 4,556,200 |
16 Dec 2022 | 43.26 | 44.44 | 43.06 | 44.32 | 44.32 | 13,022,400 |
15 Dec 2022 | 44.26 | 44.45 | 43.32 | 43.49 | 43.49 | 7,070,200 |
14 Dec 2022 | 45.37 | 45.66 | 44.58 | 44.76 | 44.76 | 5,731,700 |
13 Dec 2022 | 46.80 | 46.89 | 45.43 | 45.45 | 45.45 | 6,225,300 |
12 Dec 2022 | 46.54 | 46.83 | 46.04 | 46.71 | 46.71 | 4,260,500 |
09 Dec 2022 | 47.19 | 47.50 | 46.46 | 46.47 | 46.47 | 5,210,300 |
08 Dec 2022 | 46.83 | 47.54 | 46.42 | 47.46 | 47.46 | 3,792,600 |
07 Dec 2022 | 46.46 | 47.06 | 46.36 | 46.94 | 46.94 | 4,855,400 |
06 Dec 2022 | 46.33 | 46.73 | 45.93 | 46.33 | 46.33 | 4,102,400 |
05 Dec 2022 | 47.21 | 47.42 | 45.55 | 46.07 | 46.07 | 7,997,900 |
02 Dec 2022 | 48.30 | 48.57 | 47.28 | 47.57 | 47.57 | 5,145,200 |
01 Dec 2022 | 50.35 | 50.41 | 47.65 | 48.41 | 48.41 | 10,564,400 |
30 Nov 2022 | 48.96 | 49.42 | 48.44 | 49.19 | 49.19 | 10,713,400 |
29 Nov 2022 | 49.00 | 49.74 | 48.71 | 49.35 | 49.35 | 6,008,000 |
28 Nov 2022 | 48.92 | 49.39 | 48.48 | 48.83 | 48.83 | 5,846,200 |
25 Nov 2022 | 47.90 | 49.04 | 47.90 | 49.04 | 49.04 | 2,438,800 |
23 Nov 2022 | 48.17 | 48.25 | 47.62 | 47.84 | 47.84 | 4,091,700 |
22 Nov 2022 | 48.54 | 48.67 | 47.96 | 48.08 | 48.08 | 3,597,200 |
21 Nov 2022 | 48.11 | 48.40 | 47.61 | 48.12 | 48.12 | 3,524,500 |
18 Nov 2022 | 48.65 | 48.86 | 47.85 | 48.26 | 48.26 | 4,656,600 |
17 Nov 2022 | 47.53 | 48.43 | 47.50 | 48.18 | 48.18 | 4,433,000 |
16 Nov 2022 | 47.01 | 48.12 | 46.83 | 47.83 | 47.83 | 6,961,900 |
15 Nov 2022 | 47.03 | 47.28 | 46.27 | 46.87 | 46.87 | 5,276,900 |
14 Nov 2022 | 47.25 | 47.59 | 46.52 | 46.56 | 46.56 | 5,400,500 |
14 Nov 2022 | 0.26 Dividend | |||||
11 Nov 2022 | 48.15 | 48.15 | 45.91 | 47.10 | 46.84 | 8,480,600 |
10 Nov 2022 | 48.61 | 48.64 | 46.96 | 48.11 | 47.84 | 5,721,900 |
09 Nov 2022 | 48.28 | 49.57 | 47.98 | 48.06 | 47.79 | 6,522,600 |
08 Nov 2022 | 46.80 | 47.36 | 46.70 | 47.12 | 46.86 | 3,839,700 |
07 Nov 2022 | 46.62 | 46.95 | 46.31 | 46.85 | 46.59 | 2,887,100 |
04 Nov 2022 | 47.43 | 47.62 | 45.62 | 46.40 | 46.14 | 4,357,800 |
03 Nov 2022 | 46.31 | 47.30 | 46.01 | 47.22 | 46.96 | 4,107,600 |
02 Nov 2022 | 47.04 | 47.65 | 46.55 | 46.56 | 46.30 | 4,018,000 |
01 Nov 2022 | 47.63 | 47.79 | 46.81 | 47.17 | 46.91 | 3,864,500 |
31 Oct 2022 | 46.76 | 47.48 | 46.73 | 47.29 | 47.03 | 4,638,000 |
28 Oct 2022 | 45.95 | 47.41 | 45.90 | 46.77 | 46.51 | 4,052,300 |
27 Oct 2022 | 45.62 | 46.02 | 45.49 | 45.68 | 45.43 | 3,638,500 |
26 Oct 2022 | 44.93 | 45.91 | 44.92 | 45.44 | 45.19 | 6,610,400 |
25 Oct 2022 | 43.83 | 44.93 | 43.75 | 44.77 | 44.52 | 4,730,700 |
24 Oct 2022 | 43.73 | 44.17 | 42.85 | 43.99 | 43.75 | 5,418,100 |
21 Oct 2022 | 42.34 | 43.97 | 42.15 | 43.63 | 43.39 | 7,103,800 |
20 Oct 2022 | 42.94 | 43.09 | 42.09 | 42.17 | 41.94 | 6,084,600 |
19 Oct 2022 | 43.28 | 43.66 | 42.91 | 42.94 | 42.70 | 7,653,200 |
18 Oct 2022 | 42.57 | 43.32 | 42.36 | 43.16 | 42.92 | 8,771,000 |
17 Oct 2022 | 43.31 | 43.48 | 41.82 | 42.11 | 41.88 | 11,020,300 |
14 Oct 2022 | 45.15 | 46.24 | 42.36 | 43.16 | 42.92 | 19,688,900 |
13 Oct 2022 | 45.76 | 48.36 | 44.78 | 46.57 | 46.31 | 27,509,100 |
12 Oct 2022 | 45.79 | 46.69 | 45.63 | 46.04 | 45.79 | 7,441,200 |
11 Oct 2022 | 44.24 | 45.97 | 44.09 | 45.68 | 45.43 | 7,378,400 |
10 Oct 2022 | 43.51 | 44.34 | 43.45 | 44.26 | 44.02 | 4,213,300 |
07 Oct 2022 | 43.66 | 43.78 | 42.81 | 43.00 | 42.76 | 5,269,900 |
06 Oct 2022 | 44.59 | 44.84 | 43.67 | 43.72 | 43.48 | 3,836,400 |
05 Oct 2022 | 44.49 | 44.96 | 44.01 | 44.60 | 44.35 | 4,085,000 |
04 Oct 2022 | 44.16 | 44.84 | 44.02 | 44.70 | 44.45 | 4,973,300 |
03 Oct 2022 | 43.83 | 44.08 | 43.29 | 43.75 | 43.51 | 8,225,500 |
30 Sept 2022 | 44.78 | 44.88 | 43.57 | 43.75 | 43.51 | 5,625,800 |
29 Sept 2022 | 45.21 | 45.53 | 44.52 | 44.68 | 44.43 | 4,046,400 |
28 Sept 2022 | 44.57 | 45.66 | 43.81 | 45.45 | 45.20 | 6,285,000 |
27 Sept 2022 | 45.18 | 45.30 | 44.19 | 44.29 | 44.05 | 4,591,200 |
26 Sept 2022 | 44.80 | 45.28 | 44.38 | 45.00 | 44.75 | 5,785,200 |
23 Sept 2022 | 45.02 | 45.08 | 44.11 | 44.86 | 44.61 | 5,965,800 |
22 Sept 2022 | 45.11 | 45.87 | 45.01 | 45.50 | 45.25 | 5,211,900 |
21 Sept 2022 | 47.02 | 47.15 | 45.27 | 45.27 | 45.02 | 6,223,700 |
20 Sept 2022 | 47.12 | 47.25 | 46.47 | 46.92 | 46.66 | 4,566,800 |
19 Sept 2022 | 46.88 | 47.79 | 46.70 | 47.45 | 47.19 | 5,997,300 |
16 Sept 2022 | 47.76 | 47.97 | 46.99 | 47.28 | 47.02 | 13,928,800 |
15 Sept 2022 | 49.15 | 49.19 | 47.47 | 47.88 | 47.62 | 6,305,800 |
14 Sept 2022 | 49.50 | 49.65 | 48.31 | 48.94 | 48.67 | 5,937,900 |
13 Sept 2022 | 50.27 | 51.74 | 49.13 | 49.37 | 49.10 | 6,987,100 |
12 Sept 2022 | 51.81 | 51.81 | 50.23 | 50.54 | 50.26 | 9,407,400 |
09 Sept 2022 | 49.34 | 52.00 | 48.56 | 51.94 | 51.65 | 13,877,700 |
08 Sept 2022 | 49.70 | 50.14 | 47.94 | 48.36 | 48.09 | 9,401,600 |
07 Sept 2022 | 48.72 | 49.90 | 48.72 | 49.82 | 49.54 | 6,012,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |