Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2023 | 67.47 | 67.47 | 66.58 | 67.00 | 67.00 | 720,300 |
Mar 24, 2023 | 64.92 | 67.11 | 64.65 | 67.09 | 67.09 | 674,500 |
Mar 23, 2023 | 65.20 | 66.03 | 64.80 | 64.94 | 64.94 | 651,600 |
Mar 22, 2023 | 67.04 | 67.19 | 64.94 | 64.95 | 64.95 | 766,000 |
Mar 21, 2023 | 68.40 | 68.82 | 66.75 | 67.27 | 67.27 | 868,600 |
Mar 20, 2023 | 68.93 | 69.33 | 68.44 | 68.84 | 68.84 | 547,500 |
Mar 17, 2023 | 68.28 | 68.69 | 67.03 | 68.36 | 68.36 | 1,705,900 |
Mar 16, 2023 | 68.05 | 69.32 | 67.70 | 68.24 | 68.24 | 762,600 |
Mar 15, 2023 | 67.99 | 69.15 | 67.65 | 68.67 | 68.67 | 915,600 |
Mar 14, 2023 | 69.65 | 69.89 | 68.15 | 68.57 | 68.57 | 1,053,000 |
Mar 13, 2023 | 66.44 | 68.69 | 66.27 | 68.42 | 68.42 | 1,019,400 |
Mar 10, 2023 | 69.33 | 69.70 | 66.43 | 66.78 | 66.78 | 799,700 |
Mar 09, 2023 | 69.60 | 70.15 | 69.16 | 69.40 | 69.40 | 737,400 |
Mar 08, 2023 | 70.25 | 70.55 | 69.62 | 69.81 | 69.81 | 431,100 |
Mar 07, 2023 | 70.44 | 70.57 | 69.73 | 70.09 | 70.09 | 663,300 |
Mar 06, 2023 | 70.70 | 71.12 | 70.40 | 70.51 | 70.51 | 663,100 |
Mar 03, 2023 | 71.01 | 71.01 | 70.38 | 70.62 | 70.62 | 882,400 |
Mar 02, 2023 | 70.06 | 70.59 | 69.67 | 70.49 | 70.49 | 630,500 |
Mar 01, 2023 | 70.45 | 70.60 | 69.19 | 70.06 | 70.06 | 992,300 |
Feb 28, 2023 | 71.29 | 72.04 | 70.77 | 70.78 | 70.78 | 1,489,900 |
Feb 27, 2023 | 72.26 | 72.35 | 70.86 | 71.36 | 71.36 | 624,000 |
Feb 27, 2023 | 0.24 Dividend | |||||
Feb 24, 2023 | 72.73 | 73.00 | 71.53 | 71.84 | 71.60 | 526,000 |
Feb 23, 2023 | 73.34 | 73.74 | 72.96 | 73.27 | 73.03 | 529,800 |
Feb 22, 2023 | 73.76 | 74.28 | 72.72 | 73.04 | 72.80 | 708,900 |
Feb 21, 2023 | 74.58 | 74.96 | 73.32 | 73.58 | 73.33 | 798,600 |
Feb 17, 2023 | 74.89 | 75.01 | 73.94 | 74.80 | 74.55 | 897,500 |
Feb 16, 2023 | 73.11 | 75.09 | 72.87 | 74.58 | 74.33 | 680,400 |
Feb 15, 2023 | 73.01 | 74.00 | 72.21 | 73.88 | 73.63 | 797,400 |
Feb 14, 2023 | 72.86 | 72.88 | 71.67 | 71.78 | 71.54 | 930,700 |
Feb 13, 2023 | 72.79 | 73.17 | 72.56 | 72.93 | 72.69 | 853,400 |
Feb 10, 2023 | 71.68 | 73.03 | 71.57 | 72.68 | 72.44 | 768,700 |
Feb 09, 2023 | 73.50 | 73.72 | 71.69 | 71.80 | 71.56 | 945,100 |
Feb 08, 2023 | 73.70 | 73.96 | 73.07 | 73.30 | 73.06 | 1,051,400 |
Feb 07, 2023 | 73.67 | 74.16 | 73.15 | 73.71 | 73.46 | 920,200 |
Feb 06, 2023 | 73.85 | 74.33 | 73.14 | 74.21 | 73.96 | 1,161,300 |
Feb 03, 2023 | 74.50 | 74.50 | 72.81 | 74.07 | 73.82 | 18,277,700 |
Feb 02, 2023 | 74.38 | 75.71 | 74.06 | 74.71 | 74.46 | 1,625,900 |
Feb 01, 2023 | 74.38 | 74.96 | 73.13 | 74.38 | 74.13 | 1,297,100 |
Jan 31, 2023 | 72.19 | 74.83 | 71.34 | 74.63 | 74.38 | 2,249,700 |
Jan 30, 2023 | 73.82 | 74.68 | 73.63 | 74.15 | 73.90 | 531,600 |
Jan 30, 2023 | 0.24 Dividend | |||||
Jan 27, 2023 | 74.30 | 74.70 | 74.10 | 74.27 | 73.78 | 509,500 |
Jan 26, 2023 | 74.20 | 74.47 | 73.58 | 74.36 | 73.87 | 380,200 |
Jan 25, 2023 | 73.76 | 74.32 | 73.31 | 74.01 | 73.52 | 487,100 |
Jan 24, 2023 | 73.42 | 74.29 | 73.42 | 73.77 | 73.29 | 450,800 |
Jan 23, 2023 | 74.61 | 74.98 | 73.89 | 74.33 | 73.84 | 565,600 |
Jan 20, 2023 | 74.34 | 74.40 | 73.32 | 74.31 | 73.82 | 394,600 |
Jan 19, 2023 | 73.88 | 74.58 | 73.43 | 74.13 | 73.64 | 586,300 |
Jan 18, 2023 | 74.86 | 75.09 | 73.08 | 73.74 | 73.26 | 557,700 |
Jan 17, 2023 | 75.10 | 75.58 | 74.81 | 74.86 | 74.37 | 1,654,300 |
Jan 13, 2023 | 74.63 | 75.08 | 74.31 | 74.82 | 74.33 | 427,200 |
Jan 12, 2023 | 74.16 | 75.17 | 73.67 | 75.13 | 74.64 | 611,500 |
Jan 11, 2023 | 71.74 | 73.85 | 71.61 | 73.67 | 73.19 | 751,400 |
Jan 10, 2023 | 71.91 | 72.19 | 71.04 | 71.36 | 70.89 | 484,400 |
Jan 09, 2023 | 70.73 | 72.37 | 70.31 | 72.12 | 71.65 | 1,100,700 |
Jan 06, 2023 | 69.17 | 70.79 | 69.17 | 70.78 | 70.32 | 545,100 |
Jan 05, 2023 | 70.45 | 70.52 | 68.78 | 69.04 | 68.59 | 662,300 |
Jan 04, 2023 | 70.79 | 72.02 | 70.39 | 70.65 | 70.19 | 664,200 |
Jan 03, 2023 | 72.01 | 72.01 | 70.03 | 70.58 | 70.12 | 471,700 |
Dec 30, 2022 | 71.13 | 71.38 | 70.11 | 70.93 | 70.46 | 417,200 |
Dec 29, 2022 | 70.63 | 71.62 | 70.55 | 71.39 | 70.92 | 398,600 |
Dec 29, 2022 | 0.24 Dividend | |||||
Dec 28, 2022 | 71.43 | 71.66 | 70.32 | 70.45 | 69.75 | 585,200 |
Dec 27, 2022 | 71.51 | 71.65 | 70.84 | 71.20 | 70.49 | 678,700 |
Dec 23, 2022 | 70.57 | 71.54 | 70.11 | 71.50 | 70.79 | 530,700 |
Dec 22, 2022 | 70.92 | 71.26 | 69.56 | 70.56 | 69.86 | 599,700 |
Dec 21, 2022 | 70.08 | 71.49 | 70.03 | 71.03 | 70.32 | 618,900 |
Dec 20, 2022 | 70.20 | 70.31 | 69.53 | 69.83 | 69.14 | 591,300 |
Dec 19, 2022 | 70.51 | 71.08 | 70.14 | 70.30 | 69.60 | 1,128,700 |
Dec 16, 2022 | 70.25 | 71.16 | 69.49 | 70.66 | 69.96 | 5,033,700 |
Dec 15, 2022 | 70.76 | 71.77 | 70.37 | 71.17 | 70.46 | 1,080,100 |
Dec 14, 2022 | 71.32 | 72.22 | 70.93 | 71.23 | 70.52 | 1,015,700 |
Dec 13, 2022 | 72.77 | 73.00 | 71.14 | 71.59 | 70.88 | 899,500 |
Dec 12, 2022 | 71.81 | 71.98 | 71.26 | 71.63 | 70.92 | 943,700 |
Dec 09, 2022 | 72.29 | 72.54 | 71.68 | 71.68 | 70.97 | 574,700 |
Dec 08, 2022 | 72.17 | 72.89 | 71.85 | 72.21 | 71.49 | 686,400 |
Dec 07, 2022 | 71.40 | 72.50 | 71.33 | 71.99 | 71.27 | 994,000 |
Dec 06, 2022 | 70.65 | 71.52 | 70.40 | 71.41 | 70.70 | 1,047,300 |
Dec 05, 2022 | 70.50 | 71.11 | 69.88 | 70.52 | 69.82 | 721,100 |
Dec 02, 2022 | 69.91 | 71.27 | 69.77 | 70.70 | 70.00 | 745,600 |
Dec 01, 2022 | 70.26 | 70.83 | 69.59 | 70.20 | 69.50 | 612,500 |
Nov 30, 2022 | 68.82 | 69.98 | 67.91 | 69.95 | 69.25 | 1,577,400 |
Nov 29, 2022 | 68.08 | 69.18 | 68.00 | 69.04 | 68.35 | 438,700 |
Nov 29, 2022 | 0.24 Dividend | |||||
Nov 28, 2022 | 70.32 | 70.49 | 68.28 | 68.43 | 67.51 | 907,000 |
Nov 25, 2022 | 70.30 | 70.51 | 70.02 | 70.47 | 69.52 | 282,100 |
Nov 23, 2022 | 70.67 | 70.87 | 69.95 | 70.31 | 69.37 | 694,700 |
Nov 22, 2022 | 70.29 | 70.95 | 70.18 | 70.66 | 69.71 | 682,400 |
Nov 21, 2022 | 70.00 | 70.72 | 69.85 | 70.30 | 69.36 | 1,115,600 |
Nov 18, 2022 | 70.24 | 70.48 | 69.25 | 69.98 | 69.04 | 910,700 |
Nov 17, 2022 | 68.48 | 69.16 | 67.94 | 69.10 | 68.17 | 758,100 |
Nov 16, 2022 | 69.74 | 69.81 | 68.87 | 68.90 | 67.98 | 521,400 |
Nov 15, 2022 | 70.81 | 70.81 | 68.93 | 69.59 | 68.66 | 818,000 |
Nov 14, 2022 | 69.09 | 70.41 | 68.68 | 69.61 | 68.68 | 744,500 |
Nov 11, 2022 | 70.94 | 70.94 | 68.61 | 69.31 | 68.38 | 1,273,000 |
Nov 10, 2022 | 69.99 | 71.29 | 68.77 | 70.43 | 69.48 | 1,035,200 |
Nov 09, 2022 | 68.18 | 69.69 | 67.89 | 68.61 | 67.69 | 1,018,100 |
Nov 08, 2022 | 68.19 | 68.67 | 67.54 | 68.14 | 67.23 | 1,034,300 |
Nov 07, 2022 | 68.76 | 68.95 | 67.56 | 68.09 | 67.18 | 531,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |