Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 65.70 | 66.50 | 65.30 | 66.40 | 66.40 | 165,233 |
30 Jan 2023 | 66.84 | 66.99 | 65.68 | 65.73 | 65.73 | 739,600 |
27 Jan 2023 | 66.05 | 67.30 | 65.93 | 67.15 | 67.15 | 698,900 |
26 Jan 2023 | 66.17 | 66.49 | 65.46 | 66.05 | 66.05 | 792,300 |
25 Jan 2023 | 65.63 | 65.96 | 65.21 | 65.94 | 65.94 | 697,000 |
24 Jan 2023 | 65.57 | 66.13 | 64.87 | 65.88 | 65.88 | 754,300 |
23 Jan 2023 | 64.36 | 65.49 | 64.11 | 65.44 | 65.44 | 491,000 |
20 Jan 2023 | 63.41 | 64.41 | 62.81 | 64.35 | 64.35 | 621,500 |
19 Jan 2023 | 63.86 | 64.70 | 63.45 | 63.46 | 63.46 | 812,300 |
18 Jan 2023 | 66.17 | 66.39 | 64.02 | 64.12 | 64.12 | 925,900 |
17 Jan 2023 | 65.97 | 66.49 | 65.56 | 65.97 | 65.97 | 1,133,600 |
13 Jan 2023 | 65.70 | 66.38 | 65.21 | 65.98 | 65.98 | 924,000 |
12 Jan 2023 | 64.40 | 66.60 | 64.40 | 66.49 | 66.49 | 1,390,300 |
11 Jan 2023 | 62.41 | 64.49 | 62.41 | 64.32 | 64.32 | 845,100 |
10 Jan 2023 | 62.01 | 62.38 | 60.89 | 62.03 | 62.03 | 977,300 |
09 Jan 2023 | 63.45 | 63.76 | 62.46 | 62.53 | 62.53 | 721,200 |
06 Jan 2023 | 63.75 | 63.94 | 63.19 | 63.59 | 63.59 | 968,500 |
05 Jan 2023 | 63.46 | 63.67 | 62.10 | 62.29 | 62.29 | 844,200 |
04 Jan 2023 | 63.22 | 64.12 | 63.14 | 63.69 | 63.69 | 1,258,200 |
03 Jan 2023 | 63.11 | 63.38 | 62.25 | 62.83 | 62.83 | 1,148,300 |
30 Dec 2022 | 62.37 | 62.67 | 61.87 | 62.50 | 62.50 | 614,900 |
29 Dec 2022 | 61.91 | 62.82 | 61.85 | 62.64 | 62.64 | 614,000 |
28 Dec 2022 | 62.92 | 62.98 | 61.54 | 61.65 | 61.65 | 642,500 |
27 Dec 2022 | 62.69 | 62.97 | 62.40 | 62.61 | 62.61 | 401,500 |
23 Dec 2022 | 62.11 | 62.70 | 61.89 | 62.64 | 62.64 | 522,500 |
22 Dec 2022 | 62.50 | 62.51 | 60.90 | 62.27 | 62.27 | 667,500 |
21 Dec 2022 | 62.42 | 63.30 | 61.78 | 62.51 | 62.51 | 848,100 |
20 Dec 2022 | 62.13 | 62.15 | 61.28 | 61.67 | 61.67 | 1,251,600 |
19 Dec 2022 | 62.59 | 62.81 | 61.79 | 62.33 | 62.33 | 897,600 |
16 Dec 2022 | 63.04 | 63.20 | 61.81 | 62.73 | 62.73 | 2,203,600 |
15 Dec 2022 | 63.97 | 64.65 | 63.24 | 63.45 | 63.45 | 1,208,200 |
15 Dec 2022 | 0.65 Dividend | |||||
14 Dec 2022 | 65.65 | 66.45 | 65.11 | 65.53 | 64.88 | 1,488,900 |
13 Dec 2022 | 66.98 | 67.53 | 64.99 | 65.68 | 65.03 | 2,331,000 |
12 Dec 2022 | 65.82 | 65.82 | 64.97 | 65.57 | 64.92 | 682,500 |
09 Dec 2022 | 65.71 | 66.03 | 65.31 | 65.73 | 65.08 | 1,047,500 |
08 Dec 2022 | 66.13 | 66.63 | 65.86 | 65.96 | 65.31 | 1,281,000 |
07 Dec 2022 | 65.25 | 66.43 | 65.02 | 65.75 | 65.10 | 1,030,500 |
06 Dec 2022 | 65.08 | 65.46 | 64.79 | 65.39 | 64.74 | 911,500 |
05 Dec 2022 | 65.57 | 65.57 | 64.47 | 64.82 | 64.18 | 1,984,900 |
02 Dec 2022 | 64.92 | 66.13 | 64.72 | 65.81 | 65.16 | 461,100 |
01 Dec 2022 | 67.10 | 67.29 | 65.05 | 65.67 | 65.02 | 637,500 |
30 Nov 2022 | 65.51 | 66.59 | 64.94 | 66.43 | 65.77 | 1,311,400 |
29 Nov 2022 | 64.66 | 65.98 | 64.38 | 65.82 | 65.17 | 440,400 |
28 Nov 2022 | 65.62 | 66.16 | 64.22 | 64.36 | 63.72 | 569,100 |
25 Nov 2022 | 66.43 | 66.52 | 65.88 | 66.27 | 65.61 | 342,000 |
23 Nov 2022 | 66.15 | 66.52 | 65.51 | 65.76 | 65.11 | 521,000 |
22 Nov 2022 | 65.40 | 66.50 | 65.13 | 66.44 | 65.78 | 801,900 |
21 Nov 2022 | 64.53 | 65.57 | 64.28 | 64.98 | 64.34 | 937,700 |
18 Nov 2022 | 66.02 | 66.33 | 65.33 | 65.59 | 64.94 | 660,400 |
17 Nov 2022 | 63.82 | 65.43 | 63.53 | 65.38 | 64.73 | 533,400 |
16 Nov 2022 | 65.33 | 65.38 | 64.33 | 64.50 | 63.86 | 472,400 |
15 Nov 2022 | 65.35 | 65.66 | 64.60 | 65.48 | 64.83 | 629,000 |
14 Nov 2022 | 65.48 | 65.91 | 64.65 | 64.69 | 64.05 | 749,700 |
11 Nov 2022 | 66.39 | 66.63 | 65.36 | 65.82 | 65.17 | 634,100 |
10 Nov 2022 | 64.08 | 66.65 | 63.88 | 66.26 | 65.60 | 1,012,100 |
09 Nov 2022 | 62.63 | 63.78 | 62.03 | 62.21 | 61.59 | 983,100 |
08 Nov 2022 | 63.69 | 63.89 | 62.70 | 63.01 | 62.38 | 736,500 |
07 Nov 2022 | 64.23 | 64.51 | 62.80 | 63.65 | 63.02 | 908,300 |
04 Nov 2022 | 61.47 | 64.17 | 60.28 | 63.57 | 62.94 | 1,711,000 |
03 Nov 2022 | 59.45 | 60.63 | 58.57 | 60.29 | 59.69 | 757,100 |
02 Nov 2022 | 61.80 | 62.14 | 60.35 | 60.51 | 59.91 | 1,433,700 |
01 Nov 2022 | 61.02 | 62.06 | 60.55 | 61.92 | 61.31 | 1,201,400 |
31 Oct 2022 | 59.78 | 60.60 | 59.45 | 60.51 | 59.91 | 1,212,700 |
28 Oct 2022 | 58.51 | 60.03 | 58.04 | 59.88 | 59.29 | 764,100 |
27 Oct 2022 | 58.37 | 58.86 | 58.11 | 58.41 | 57.83 | 686,500 |
26 Oct 2022 | 58.28 | 58.53 | 57.45 | 57.64 | 57.07 | 931,700 |
25 Oct 2022 | 56.38 | 58.23 | 56.38 | 58.14 | 57.56 | 1,118,600 |
24 Oct 2022 | 56.32 | 56.35 | 55.46 | 56.25 | 55.69 | 1,044,900 |
21 Oct 2022 | 54.20 | 55.84 | 53.80 | 55.67 | 55.12 | 2,520,500 |
20 Oct 2022 | 54.54 | 55.08 | 54.03 | 54.31 | 53.77 | 603,600 |
19 Oct 2022 | 54.60 | 54.98 | 53.57 | 54.32 | 53.78 | 727,900 |
18 Oct 2022 | 55.67 | 55.97 | 55.04 | 55.57 | 55.02 | 1,121,200 |
17 Oct 2022 | 54.43 | 55.10 | 54.26 | 54.90 | 54.36 | 945,300 |
14 Oct 2022 | 55.31 | 55.67 | 53.28 | 53.40 | 52.87 | 889,700 |
13 Oct 2022 | 53.73 | 55.26 | 53.17 | 54.70 | 54.16 | 1,631,100 |
12 Oct 2022 | 55.21 | 55.21 | 54.43 | 54.72 | 54.18 | 1,272,700 |
11 Oct 2022 | 54.63 | 55.62 | 54.03 | 55.27 | 54.72 | 1,121,300 |
10 Oct 2022 | 54.63 | 54.93 | 53.96 | 54.32 | 53.78 | 914,300 |
07 Oct 2022 | 54.62 | 54.82 | 54.06 | 54.32 | 53.78 | 1,014,400 |
06 Oct 2022 | 55.45 | 55.93 | 54.82 | 55.12 | 54.57 | 866,700 |
05 Oct 2022 | 54.98 | 56.08 | 54.24 | 55.70 | 55.15 | 1,015,900 |
04 Oct 2022 | 54.90 | 56.12 | 54.57 | 56.07 | 55.51 | 1,317,600 |
03 Oct 2022 | 54.84 | 54.84 | 53.75 | 54.30 | 53.76 | 1,170,300 |
30 Sept 2022 | 53.58 | 54.77 | 53.10 | 53.85 | 53.32 | 1,552,900 |
29 Sept 2022 | 53.73 | 53.83 | 51.97 | 53.17 | 52.64 | 1,241,300 |
28 Sept 2022 | 53.42 | 54.64 | 52.89 | 54.36 | 53.82 | 1,057,600 |
27 Sept 2022 | 53.29 | 53.78 | 52.73 | 52.78 | 52.26 | 1,016,700 |
26 Sept 2022 | 54.39 | 54.41 | 52.36 | 53.29 | 52.76 | 1,325,800 |
23 Sept 2022 | 53.83 | 54.80 | 53.09 | 54.72 | 54.18 | 1,552,000 |
22 Sept 2022 | 55.81 | 55.99 | 54.25 | 54.38 | 53.84 | 769,100 |
21 Sept 2022 | 57.04 | 57.53 | 55.88 | 55.90 | 55.35 | 785,200 |
20 Sept 2022 | 58.05 | 58.05 | 56.62 | 56.87 | 56.31 | 738,400 |
19 Sept 2022 | 58.51 | 59.06 | 58.40 | 58.86 | 58.28 | 634,800 |
16 Sept 2022 | 58.50 | 59.20 | 57.84 | 58.99 | 58.40 | 2,062,200 |
15 Sept 2022 | 58.81 | 59.66 | 58.43 | 58.45 | 57.87 | 886,700 |
14 Sept 2022 | 58.76 | 59.23 | 58.13 | 58.90 | 58.32 | 1,013,000 |
14 Sept 2022 | 0.625 Dividend | |||||
13 Sept 2022 | 61.77 | 62.02 | 59.51 | 59.75 | 58.54 | 776,400 |
12 Sept 2022 | 62.79 | 63.21 | 62.56 | 63.19 | 61.91 | 815,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |