Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 75.54 | 76.42 | 74.95 | 76.00 | 76.00 | 371,900 |
26 Jan 2023 | 77.44 | 79.00 | 75.35 | 75.62 | 75.62 | 513,100 |
26 Jan 2023 | 0.2 Dividend | |||||
25 Jan 2023 | 74.95 | 77.20 | 74.29 | 76.95 | 76.75 | 383,500 |
24 Jan 2023 | 77.52 | 77.52 | 75.40 | 76.04 | 75.84 | 372,100 |
23 Jan 2023 | 72.15 | 77.94 | 72.15 | 77.56 | 77.36 | 841,000 |
20 Jan 2023 | 72.74 | 73.69 | 71.14 | 71.98 | 71.79 | 568,500 |
19 Jan 2023 | 72.69 | 73.32 | 71.30 | 72.20 | 72.01 | 653,100 |
18 Jan 2023 | 74.57 | 75.77 | 72.74 | 73.30 | 73.11 | 476,600 |
17 Jan 2023 | 71.60 | 74.88 | 71.32 | 74.21 | 74.02 | 671,600 |
13 Jan 2023 | 70.65 | 72.36 | 70.65 | 72.04 | 71.85 | 419,600 |
12 Jan 2023 | 73.15 | 74.45 | 71.58 | 72.25 | 72.06 | 613,600 |
11 Jan 2023 | 73.57 | 75.69 | 72.39 | 72.81 | 72.62 | 557,100 |
10 Jan 2023 | 71.96 | 73.72 | 70.69 | 73.43 | 73.24 | 560,700 |
09 Jan 2023 | 71.77 | 73.29 | 70.16 | 72.36 | 72.17 | 706,300 |
06 Jan 2023 | 68.20 | 71.98 | 67.67 | 71.49 | 71.30 | 783,700 |
05 Jan 2023 | 67.36 | 68.24 | 66.40 | 67.16 | 66.99 | 544,700 |
04 Jan 2023 | 66.83 | 68.72 | 66.19 | 68.11 | 67.93 | 688,800 |
03 Jan 2023 | 68.61 | 69.52 | 66.15 | 66.20 | 66.03 | 555,500 |
30 Dec 2022 | 67.32 | 68.79 | 67.01 | 68.00 | 67.82 | 459,600 |
29 Dec 2022 | 66.43 | 68.80 | 65.28 | 68.05 | 67.87 | 627,100 |
28 Dec 2022 | 68.18 | 68.59 | 66.10 | 66.11 | 65.94 | 565,200 |
27 Dec 2022 | 67.96 | 68.74 | 67.02 | 68.34 | 68.16 | 481,800 |
23 Dec 2022 | 66.02 | 68.10 | 65.45 | 68.05 | 67.87 | 540,200 |
22 Dec 2022 | 67.45 | 67.62 | 64.62 | 66.41 | 66.24 | 561,000 |
21 Dec 2022 | 67.09 | 69.18 | 66.91 | 68.64 | 68.46 | 637,900 |
20 Dec 2022 | 63.88 | 66.90 | 63.09 | 66.26 | 66.09 | 602,600 |
19 Dec 2022 | 65.26 | 65.94 | 64.11 | 64.18 | 64.01 | 750,600 |
16 Dec 2022 | 65.04 | 66.90 | 64.75 | 65.44 | 65.27 | 3,641,200 |
15 Dec 2022 | 69.92 | 69.97 | 66.62 | 66.70 | 66.53 | 790,700 |
14 Dec 2022 | 70.26 | 71.73 | 69.82 | 71.18 | 70.99 | 488,600 |
13 Dec 2022 | 71.61 | 72.91 | 70.06 | 70.34 | 70.16 | 777,800 |
12 Dec 2022 | 68.22 | 68.69 | 66.90 | 68.62 | 68.44 | 772,900 |
09 Dec 2022 | 68.41 | 69.19 | 67.17 | 68.27 | 68.09 | 1,071,800 |
08 Dec 2022 | 73.93 | 74.36 | 68.83 | 69.47 | 69.29 | 1,570,600 |
07 Dec 2022 | 70.77 | 74.03 | 68.70 | 73.78 | 73.59 | 1,759,300 |
06 Dec 2022 | 64.00 | 70.57 | 63.95 | 69.54 | 69.36 | 5,435,300 |
05 Dec 2022 | 61.26 | 61.26 | 57.43 | 57.83 | 57.68 | 1,343,000 |
02 Dec 2022 | 61.50 | 62.94 | 60.29 | 61.47 | 61.31 | 1,016,200 |
01 Dec 2022 | 64.21 | 65.84 | 62.70 | 63.30 | 63.14 | 472,400 |
30 Nov 2022 | 65.34 | 65.39 | 63.47 | 65.00 | 64.83 | 661,900 |
29 Nov 2022 | 62.93 | 65.10 | 62.64 | 64.45 | 64.28 | 441,600 |
28 Nov 2022 | 63.15 | 64.33 | 62.06 | 62.73 | 62.57 | 558,000 |
25 Nov 2022 | 64.43 | 65.61 | 64.22 | 64.42 | 64.25 | 222,700 |
23 Nov 2022 | 64.13 | 65.44 | 63.51 | 64.63 | 64.46 | 526,200 |
22 Nov 2022 | 63.76 | 66.63 | 62.25 | 65.04 | 64.87 | 834,500 |
21 Nov 2022 | 62.34 | 62.67 | 60.04 | 62.53 | 62.37 | 653,400 |
18 Nov 2022 | 63.02 | 64.27 | 61.06 | 62.68 | 62.52 | 664,600 |
17 Nov 2022 | 58.26 | 61.23 | 58.07 | 61.16 | 61.00 | 695,200 |
16 Nov 2022 | 60.85 | 61.78 | 57.82 | 59.25 | 59.10 | 913,800 |
15 Nov 2022 | 64.00 | 65.67 | 62.71 | 62.98 | 62.82 | 683,500 |
14 Nov 2022 | 65.28 | 65.35 | 62.11 | 62.22 | 62.06 | 987,600 |
11 Nov 2022 | 65.26 | 67.48 | 64.82 | 66.10 | 65.93 | 894,400 |
10 Nov 2022 | 63.86 | 66.49 | 63.38 | 64.63 | 64.46 | 810,500 |
09 Nov 2022 | 62.39 | 63.31 | 59.42 | 59.49 | 59.34 | 582,600 |
08 Nov 2022 | 65.63 | 65.63 | 62.29 | 63.01 | 62.85 | 556,200 |
07 Nov 2022 | 63.93 | 65.11 | 62.24 | 64.83 | 64.66 | 550,700 |
04 Nov 2022 | 65.31 | 65.79 | 61.66 | 63.01 | 62.85 | 843,700 |
03 Nov 2022 | 62.95 | 64.36 | 62.16 | 63.74 | 63.57 | 534,300 |
02 Nov 2022 | 66.19 | 68.17 | 63.60 | 63.69 | 63.52 | 557,600 |
01 Nov 2022 | 66.75 | 67.00 | 64.74 | 66.57 | 66.40 | 479,600 |
31 Oct 2022 | 66.66 | 66.79 | 64.14 | 65.24 | 65.07 | 897,000 |
28 Oct 2022 | 66.18 | 67.85 | 64.01 | 67.29 | 67.12 | 709,000 |
27 Oct 2022 | 65.82 | 67.06 | 64.86 | 66.20 | 66.03 | 499,800 |
27 Oct 2022 | 0.2 Dividend | |||||
26 Oct 2022 | 63.92 | 65.98 | 62.82 | 65.14 | 64.77 | 793,400 |
25 Oct 2022 | 59.11 | 64.31 | 59.11 | 64.04 | 63.68 | 651,400 |
24 Oct 2022 | 56.55 | 59.08 | 55.19 | 58.85 | 58.52 | 746,000 |
21 Oct 2022 | 55.60 | 57.07 | 54.46 | 56.50 | 56.18 | 707,900 |
20 Oct 2022 | 56.72 | 58.66 | 55.16 | 55.16 | 54.85 | 870,000 |
19 Oct 2022 | 60.12 | 61.00 | 55.93 | 56.61 | 56.29 | 1,113,200 |
18 Oct 2022 | 61.81 | 63.00 | 60.57 | 61.12 | 60.77 | 777,400 |
17 Oct 2022 | 60.54 | 60.92 | 58.87 | 60.12 | 59.78 | 553,600 |
14 Oct 2022 | 61.50 | 62.12 | 58.38 | 58.66 | 58.33 | 542,500 |
13 Oct 2022 | 58.81 | 61.36 | 56.88 | 60.89 | 60.55 | 714,200 |
12 Oct 2022 | 60.06 | 60.99 | 58.46 | 60.29 | 59.95 | 637,800 |
11 Oct 2022 | 56.81 | 61.21 | 56.45 | 59.81 | 59.47 | 939,500 |
10 Oct 2022 | 57.71 | 57.90 | 55.21 | 56.72 | 56.40 | 531,000 |
07 Oct 2022 | 58.86 | 59.29 | 56.75 | 57.36 | 57.04 | 606,400 |
06 Oct 2022 | 58.67 | 60.65 | 58.28 | 59.73 | 59.39 | 413,000 |
05 Oct 2022 | 60.52 | 61.76 | 58.54 | 59.25 | 58.91 | 1,029,700 |
04 Oct 2022 | 60.65 | 61.98 | 60.07 | 61.89 | 61.54 | 1,114,400 |
03 Oct 2022 | 57.77 | 59.61 | 56.16 | 58.84 | 58.51 | 1,538,700 |
30 Sept 2022 | 54.94 | 58.26 | 52.77 | 57.19 | 56.87 | 1,625,900 |
29 Sept 2022 | 55.18 | 56.08 | 54.25 | 55.90 | 55.58 | 562,300 |
28 Sept 2022 | 54.56 | 57.08 | 54.19 | 56.85 | 56.53 | 677,900 |
27 Sept 2022 | 54.18 | 54.78 | 51.97 | 53.95 | 53.64 | 587,200 |
26 Sept 2022 | 53.43 | 54.86 | 52.72 | 53.09 | 52.79 | 670,400 |
23 Sept 2022 | 52.06 | 53.78 | 51.29 | 53.62 | 53.32 | 759,100 |
22 Sept 2022 | 55.95 | 55.95 | 52.91 | 53.44 | 53.14 | 624,500 |
21 Sept 2022 | 57.25 | 58.41 | 55.73 | 55.74 | 55.42 | 562,100 |
20 Sept 2022 | 56.38 | 57.04 | 55.82 | 56.57 | 56.25 | 661,000 |
19 Sept 2022 | 56.36 | 58.92 | 56.36 | 57.12 | 56.80 | 619,300 |
16 Sept 2022 | 56.52 | 57.94 | 55.58 | 56.90 | 56.58 | 1,519,900 |
15 Sept 2022 | 56.26 | 58.41 | 56.26 | 58.09 | 57.76 | 687,400 |
14 Sept 2022 | 57.91 | 58.27 | 55.41 | 56.71 | 56.39 | 839,100 |
13 Sept 2022 | 60.95 | 61.62 | 57.77 | 58.14 | 57.81 | 831,300 |
12 Sept 2022 | 64.33 | 65.45 | 62.01 | 63.56 | 63.20 | 720,500 |
09 Sept 2022 | 58.87 | 63.95 | 58.55 | 63.44 | 63.08 | 1,275,700 |
08 Sept 2022 | 54.72 | 57.98 | 54.00 | 57.96 | 57.63 | 1,220,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |