Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 51.00 | 51.30 | 49.88 | 49.88 | 49.88 | 5,674,315 |
02 Feb 2023 | 54.18 | 54.48 | 51.86 | 52.43 | 52.43 | 7,244,600 |
01 Feb 2023 | 52.75 | 54.77 | 52.55 | 54.19 | 54.19 | 6,598,200 |
31 Jan 2023 | 52.48 | 52.93 | 52.19 | 52.93 | 52.93 | 7,919,700 |
30 Jan 2023 | 53.17 | 53.60 | 52.66 | 52.74 | 52.74 | 4,590,700 |
27 Jan 2023 | 54.06 | 54.06 | 53.22 | 53.32 | 53.32 | 5,689,800 |
26 Jan 2023 | 54.88 | 54.88 | 53.57 | 54.13 | 54.13 | 5,633,600 |
25 Jan 2023 | 53.05 | 55.41 | 52.95 | 55.09 | 55.09 | 6,053,700 |
24 Jan 2023 | 51.12 | 60.08 | 51.12 | 53.39 | 53.39 | 4,508,800 |
23 Jan 2023 | 52.78 | 53.74 | 52.40 | 53.63 | 53.63 | 4,695,400 |
20 Jan 2023 | 52.06 | 53.46 | 51.93 | 53.34 | 53.34 | 4,858,000 |
19 Jan 2023 | 51.37 | 52.87 | 50.88 | 52.47 | 52.47 | 6,940,000 |
18 Jan 2023 | 53.02 | 53.25 | 51.44 | 51.53 | 51.53 | 8,275,900 |
17 Jan 2023 | 53.72 | 53.88 | 52.23 | 52.47 | 52.47 | 7,040,800 |
13 Jan 2023 | 53.36 | 54.49 | 53.25 | 54.35 | 54.35 | 6,544,800 |
12 Jan 2023 | 53.57 | 53.59 | 52.61 | 53.40 | 53.40 | 6,115,600 |
11 Jan 2023 | 53.35 | 53.65 | 52.06 | 52.46 | 52.46 | 6,124,700 |
10 Jan 2023 | 52.49 | 53.23 | 52.22 | 53.15 | 53.15 | 4,132,300 |
09 Jan 2023 | 52.79 | 53.09 | 52.04 | 52.22 | 52.22 | 7,561,800 |
06 Jan 2023 | 52.31 | 53.29 | 51.42 | 52.69 | 52.69 | 7,422,500 |
05 Jan 2023 | 50.55 | 51.26 | 50.02 | 51.21 | 51.21 | 7,037,000 |
04 Jan 2023 | 50.60 | 51.86 | 50.32 | 51.51 | 51.51 | 11,532,000 |
03 Jan 2023 | 48.27 | 49.73 | 48.11 | 49.58 | 49.58 | 8,431,400 |
30 Dec 2022 | 47.59 | 47.60 | 46.65 | 47.20 | 47.20 | 3,921,200 |
29 Dec 2022 | 47.59 | 47.85 | 47.24 | 47.36 | 47.36 | 3,899,700 |
28 Dec 2022 | 48.38 | 48.43 | 47.03 | 47.37 | 47.37 | 5,282,900 |
27 Dec 2022 | 48.06 | 49.12 | 47.98 | 48.75 | 48.75 | 5,575,300 |
23 Dec 2022 | 47.63 | 48.38 | 47.02 | 47.85 | 47.85 | 4,600,000 |
22 Dec 2022 | 46.93 | 47.51 | 46.45 | 47.50 | 47.50 | 4,673,600 |
21 Dec 2022 | 47.90 | 48.44 | 47.05 | 47.32 | 47.32 | 6,265,000 |
20 Dec 2022 | 46.40 | 48.03 | 46.33 | 47.62 | 47.62 | 6,202,500 |
19 Dec 2022 | 46.05 | 46.46 | 45.33 | 45.60 | 45.60 | 6,277,700 |
16 Dec 2022 | 45.39 | 46.55 | 45.25 | 46.14 | 46.14 | 11,664,700 |
15 Dec 2022 | 45.80 | 46.64 | 45.49 | 45.57 | 45.57 | 7,637,300 |
14 Dec 2022 | 47.12 | 47.59 | 46.37 | 47.11 | 47.11 | 7,553,900 |
13 Dec 2022 | 48.31 | 48.75 | 46.69 | 47.15 | 47.15 | 8,143,600 |
12 Dec 2022 | 46.22 | 46.47 | 45.34 | 46.40 | 46.40 | 6,633,600 |
09 Dec 2022 | 47.38 | 47.90 | 46.38 | 46.40 | 46.40 | 9,182,000 |
08 Dec 2022 | 47.52 | 47.68 | 47.00 | 47.12 | 47.12 | 4,621,500 |
07 Dec 2022 | 47.00 | 47.68 | 46.73 | 47.19 | 47.19 | 7,350,100 |
07 Dec 2022 | 0.55 Dividend | |||||
06 Dec 2022 | 48.07 | 48.40 | 46.80 | 47.12 | 46.57 | 5,537,500 |
05 Dec 2022 | 48.37 | 48.69 | 47.16 | 47.47 | 46.92 | 7,320,500 |
02 Dec 2022 | 47.59 | 48.75 | 47.19 | 48.67 | 48.10 | 8,205,500 |
01 Dec 2022 | 48.42 | 49.65 | 48.16 | 48.57 | 48.00 | 10,497,300 |
30 Nov 2022 | 46.18 | 47.48 | 45.31 | 47.47 | 46.92 | 13,739,100 |
29 Nov 2022 | 44.79 | 45.81 | 44.73 | 45.76 | 45.23 | 5,953,400 |
28 Nov 2022 | 45.81 | 45.87 | 44.22 | 44.32 | 43.80 | 9,250,700 |
25 Nov 2022 | 46.37 | 46.59 | 45.80 | 45.85 | 45.31 | 2,673,200 |
23 Nov 2022 | 45.73 | 46.27 | 45.40 | 46.25 | 45.71 | 6,395,600 |
22 Nov 2022 | 45.39 | 46.19 | 45.16 | 46.13 | 45.59 | 6,372,200 |
21 Nov 2022 | 44.87 | 45.08 | 44.05 | 45.00 | 44.47 | 4,503,400 |
18 Nov 2022 | 44.86 | 45.13 | 44.31 | 45.13 | 44.60 | 6,156,000 |
17 Nov 2022 | 44.48 | 45.00 | 44.19 | 44.67 | 44.15 | 5,938,800 |
16 Nov 2022 | 45.72 | 46.44 | 45.48 | 45.49 | 44.96 | 5,144,000 |
15 Nov 2022 | 46.82 | 46.95 | 45.10 | 45.69 | 45.16 | 9,158,800 |
14 Nov 2022 | 46.17 | 46.91 | 46.09 | 46.29 | 45.75 | 6,629,600 |
11 Nov 2022 | 46.62 | 46.66 | 45.52 | 46.53 | 45.99 | 6,814,600 |
10 Nov 2022 | 45.77 | 46.92 | 45.52 | 46.41 | 45.87 | 11,839,200 |
09 Nov 2022 | 43.66 | 44.21 | 43.10 | 43.33 | 42.82 | 8,827,400 |
08 Nov 2022 | 41.30 | 44.82 | 41.12 | 43.75 | 43.24 | 11,896,700 |
07 Nov 2022 | 41.15 | 41.67 | 40.73 | 41.32 | 40.84 | 6,176,700 |
04 Nov 2022 | 39.26 | 41.14 | 39.05 | 40.99 | 40.51 | 11,062,800 |
03 Nov 2022 | 39.00 | 39.20 | 37.45 | 37.79 | 37.35 | 11,497,100 |
02 Nov 2022 | 41.91 | 42.67 | 39.45 | 39.53 | 39.07 | 14,402,400 |
01 Nov 2022 | 43.02 | 43.24 | 41.68 | 41.71 | 41.22 | 7,684,100 |
31 Oct 2022 | 42.39 | 42.84 | 41.97 | 42.32 | 41.83 | 7,480,300 |
28 Oct 2022 | 42.69 | 43.03 | 42.34 | 42.86 | 42.36 | 6,940,500 |
27 Oct 2022 | 43.97 | 43.97 | 42.97 | 43.06 | 42.56 | 7,619,400 |
26 Oct 2022 | 43.16 | 44.25 | 43.05 | 43.77 | 43.26 | 9,087,600 |
25 Oct 2022 | 42.22 | 42.97 | 42.05 | 42.72 | 42.22 | 8,649,200 |
24 Oct 2022 | 41.99 | 42.41 | 41.52 | 42.08 | 41.59 | 7,132,300 |
21 Oct 2022 | 41.39 | 42.57 | 41.16 | 42.37 | 41.88 | 10,170,400 |
20 Oct 2022 | 40.50 | 42.09 | 40.38 | 41.14 | 40.66 | 5,802,900 |
19 Oct 2022 | 41.11 | 41.16 | 40.33 | 40.37 | 39.90 | 7,281,400 |
18 Oct 2022 | 41.89 | 42.10 | 41.15 | 41.70 | 41.21 | 6,404,200 |
17 Oct 2022 | 41.61 | 41.98 | 41.24 | 41.31 | 40.83 | 7,143,400 |
14 Oct 2022 | 41.48 | 41.80 | 40.66 | 40.74 | 40.26 | 9,793,000 |
13 Oct 2022 | 40.91 | 41.86 | 40.04 | 41.62 | 41.13 | 7,882,600 |
12 Oct 2022 | 41.63 | 42.32 | 41.37 | 41.91 | 41.42 | 6,090,500 |
11 Oct 2022 | 42.23 | 42.96 | 41.64 | 41.82 | 41.33 | 7,907,300 |
10 Oct 2022 | 42.44 | 42.89 | 42.06 | 42.28 | 41.79 | 5,587,800 |
07 Oct 2022 | 44.30 | 44.70 | 42.58 | 42.60 | 42.10 | 9,018,200 |
06 Oct 2022 | 43.65 | 44.94 | 43.50 | 44.89 | 44.37 | 9,552,500 |
05 Oct 2022 | 43.82 | 44.07 | 42.89 | 43.90 | 43.39 | 9,238,800 |
04 Oct 2022 | 44.29 | 45.23 | 43.94 | 44.53 | 44.01 | 10,705,200 |
03 Oct 2022 | 42.78 | 44.04 | 42.37 | 43.71 | 43.20 | 12,915,400 |
30 Sept 2022 | 41.78 | 42.73 | 41.54 | 42.03 | 41.54 | 12,612,800 |
29 Sept 2022 | 41.68 | 42.09 | 41.14 | 41.76 | 41.27 | 8,372,500 |
28 Sept 2022 | 41.19 | 42.21 | 40.99 | 42.19 | 41.70 | 9,165,400 |
27 Sept 2022 | 41.19 | 41.47 | 40.24 | 40.27 | 39.80 | 7,705,500 |
26 Sept 2022 | 41.05 | 41.43 | 40.00 | 40.59 | 40.12 | 8,349,800 |
23 Sept 2022 | 41.49 | 41.62 | 40.50 | 41.25 | 40.77 | 11,665,100 |
22 Sept 2022 | 42.67 | 43.08 | 41.92 | 42.50 | 42.00 | 7,662,000 |
21 Sept 2022 | 43.10 | 43.40 | 41.88 | 42.40 | 41.91 | 10,081,500 |
20 Sept 2022 | 43.59 | 43.65 | 42.28 | 42.80 | 42.30 | 9,205,200 |
19 Sept 2022 | 43.21 | 44.28 | 42.92 | 44.27 | 43.75 | 9,830,900 |
16 Sept 2022 | 41.88 | 44.10 | 41.61 | 43.71 | 43.20 | 18,207,600 |
15 Sept 2022 | 42.71 | 43.32 | 41.95 | 42.40 | 41.91 | 10,461,600 |
14 Sept 2022 | 43.17 | 43.66 | 42.82 | 42.93 | 42.43 | 10,266,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |