Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 70.17 | 71.20 | 70.14 | 71.20 | 71.20 | 4,463,800 |
Jan 25, 2023 | 69.20 | 70.42 | 69.14 | 70.11 | 70.11 | 4,524,600 |
Jan 24, 2023 | 69.50 | 69.62 | 69.13 | 69.42 | 69.42 | 3,408,200 |
Jan 23, 2023 | 69.23 | 69.78 | 68.81 | 69.61 | 69.61 | 5,319,000 |
Jan 20, 2023 | 69.01 | 69.19 | 68.61 | 69.19 | 69.19 | 5,243,400 |
Jan 19, 2023 | 68.80 | 69.00 | 68.45 | 68.96 | 68.96 | 3,859,700 |
Jan 18, 2023 | 69.80 | 70.32 | 69.13 | 69.22 | 69.22 | 8,581,400 |
Jan 17, 2023 | 69.60 | 69.86 | 69.19 | 69.65 | 69.65 | 6,747,700 |
Jan 16, 2023 | 69.21 | 69.72 | 69.13 | 69.58 | 69.58 | 10,165,000 |
Jan 13, 2023 | 68.18 | 69.25 | 67.93 | 69.19 | 69.19 | 4,132,700 |
Jan 12, 2023 | 68.11 | 68.74 | 67.93 | 68.56 | 68.56 | 5,310,200 |
Jan 11, 2023 | 67.88 | 68.30 | 67.44 | 67.74 | 67.74 | 5,032,700 |
Jan 10, 2023 | 67.38 | 67.70 | 67.22 | 67.61 | 67.61 | 3,937,400 |
Jan 09, 2023 | 67.49 | 67.73 | 67.05 | 67.29 | 67.29 | 3,846,700 |
Jan 06, 2023 | 66.70 | 67.68 | 66.59 | 67.19 | 67.19 | 3,859,300 |
Jan 05, 2023 | 66.40 | 66.56 | 66.00 | 66.52 | 66.52 | 3,517,700 |
Jan 04, 2023 | 65.47 | 66.73 | 65.42 | 66.41 | 66.41 | 8,879,300 |
Jan 03, 2023 | 66.00 | 66.25 | 64.92 | 65.19 | 65.19 | 6,490,400 |
Jan 03, 2023 | 1.03 Dividend | |||||
Dec 30, 2022 | 66.50 | 66.61 | 65.77 | 66.34 | 65.31 | 4,108,200 |
Dec 29, 2022 | 65.60 | 66.67 | 65.46 | 66.63 | 65.60 | 9,330,200 |
Dec 28, 2022 | 66.48 | 66.68 | 65.32 | 65.44 | 64.42 | 13,099,800 |
Dec 23, 2022 | 65.94 | 66.40 | 65.85 | 66.38 | 65.35 | 3,687,900 |
Dec 22, 2022 | 65.54 | 65.85 | 64.92 | 65.82 | 64.80 | 5,739,000 |
Dec 21, 2022 | 65.72 | 66.39 | 65.69 | 65.86 | 64.84 | 1,713,200 |
Dec 20, 2022 | 64.91 | 65.95 | 64.51 | 65.29 | 64.28 | 5,032,700 |
Dec 19, 2022 | 65.32 | 65.58 | 64.06 | 64.48 | 63.48 | 9,698,700 |
Dec 16, 2022 | 65.05 | 65.72 | 64.98 | 65.24 | 64.23 | 11,494,100 |
Dec 15, 2022 | 66.20 | 66.40 | 65.07 | 65.50 | 64.48 | 10,736,800 |
Dec 14, 2022 | 67.63 | 67.95 | 66.48 | 66.62 | 65.59 | 5,126,400 |
Dec 13, 2022 | 69.07 | 69.25 | 67.33 | 67.64 | 66.59 | 5,284,000 |
Dec 12, 2022 | 68.59 | 68.65 | 67.40 | 68.19 | 67.13 | 8,467,800 |
Dec 09, 2022 | 68.23 | 68.85 | 68.15 | 68.66 | 67.59 | 2,337,500 |
Dec 08, 2022 | 68.08 | 68.35 | 67.60 | 68.14 | 67.08 | 4,220,500 |
Dec 07, 2022 | 68.28 | 68.39 | 67.74 | 67.97 | 66.91 | 3,141,200 |
Dec 06, 2022 | 68.11 | 68.53 | 67.71 | 68.34 | 67.28 | 3,311,400 |
Dec 05, 2022 | 68.91 | 68.98 | 67.69 | 67.95 | 66.90 | 7,759,100 |
Dec 02, 2022 | 69.66 | 69.72 | 68.93 | 68.94 | 67.87 | 4,419,400 |
Dec 01, 2022 | 70.20 | 70.41 | 69.35 | 70.16 | 69.07 | 2,862,900 |
Nov 30, 2022 | 69.78 | 70.32 | 68.42 | 70.18 | 69.09 | 6,020,400 |
Nov 29, 2022 | 71.00 | 71.19 | 69.26 | 69.67 | 68.59 | 5,414,300 |
Nov 28, 2022 | 71.35 | 71.75 | 70.87 | 71.46 | 70.35 | 3,672,400 |
Nov 25, 2022 | 71.25 | 71.50 | 71.08 | 71.36 | 70.25 | 2,884,200 |
Nov 24, 2022 | 71.06 | 71.46 | 70.90 | 71.03 | 69.93 | 2,249,000 |
Nov 23, 2022 | 70.51 | 71.07 | 70.28 | 70.91 | 69.81 | 2,625,800 |
Nov 22, 2022 | 70.36 | 70.94 | 69.93 | 70.51 | 69.42 | 2,706,800 |
Nov 21, 2022 | 69.04 | 70.21 | 68.89 | 70.19 | 69.10 | 2,988,200 |
Nov 18, 2022 | 69.19 | 69.43 | 68.76 | 69.04 | 67.97 | 3,140,700 |
Nov 17, 2022 | 68.37 | 68.95 | 68.27 | 68.81 | 67.74 | 2,099,600 |
Nov 16, 2022 | 69.41 | 69.55 | 68.48 | 68.81 | 67.74 | 2,848,100 |
Nov 15, 2022 | 69.20 | 69.56 | 68.50 | 69.55 | 68.47 | 2,570,500 |
Nov 14, 2022 | 68.69 | 68.81 | 68.24 | 68.48 | 67.42 | 4,286,700 |
Nov 11, 2022 | 69.28 | 69.36 | 68.14 | 68.68 | 67.61 | 2,828,000 |
Nov 10, 2022 | 67.23 | 69.64 | 67.00 | 69.04 | 67.97 | 6,081,700 |
Nov 09, 2022 | 66.33 | 66.47 | 65.86 | 66.01 | 64.99 | 2,479,100 |
Nov 08, 2022 | 66.30 | 66.88 | 66.05 | 66.48 | 65.45 | 1,760,100 |
Nov 07, 2022 | 66.15 | 66.35 | 65.70 | 66.22 | 65.19 | 2,358,600 |
Nov 04, 2022 | 65.33 | 66.14 | 65.25 | 65.85 | 64.83 | 3,169,600 |
Nov 03, 2022 | 65.20 | 65.34 | 64.67 | 64.81 | 63.80 | 3,351,200 |
Nov 02, 2022 | 65.90 | 66.47 | 65.42 | 65.54 | 64.52 | 3,265,300 |
Nov 01, 2022 | 66.40 | 66.57 | 65.66 | 65.99 | 64.97 | 2,713,500 |
Oct 31, 2022 | 66.27 | 66.55 | 65.72 | 65.85 | 64.83 | 4,578,500 |
Oct 28, 2022 | 66.06 | 66.60 | 65.92 | 66.18 | 65.15 | 2,423,100 |
Oct 27, 2022 | 65.67 | 66.05 | 65.49 | 65.74 | 64.72 | 3,601,800 |
Oct 26, 2022 | 65.22 | 65.97 | 64.97 | 65.39 | 64.37 | 4,043,300 |
Oct 25, 2022 | 64.34 | 65.40 | 64.03 | 65.34 | 64.33 | 4,200,700 |
Oct 24, 2022 | 65.27 | 65.36 | 64.48 | 64.65 | 63.65 | 5,709,900 |
Oct 21, 2022 | 63.88 | 65.14 | 63.70 | 64.85 | 63.84 | 2,458,900 |
Oct 20, 2022 | 64.74 | 65.33 | 63.90 | 63.95 | 62.96 | 5,725,700 |
Oct 19, 2022 | 65.92 | 65.92 | 64.46 | 64.89 | 63.88 | 5,895,800 |
Oct 18, 2022 | 67.20 | 67.34 | 66.18 | 66.54 | 65.51 | 2,498,000 |
Oct 17, 2022 | 66.25 | 66.53 | 65.88 | 66.17 | 65.14 | 10,372,300 |
Oct 14, 2022 | 66.50 | 66.67 | 65.39 | 65.47 | 64.45 | 6,045,400 |
Oct 13, 2022 | 63.50 | 66.18 | 63.19 | 65.87 | 64.85 | 6,236,100 |
Oct 12, 2022 | 64.01 | 64.68 | 63.70 | 64.03 | 63.04 | 4,333,700 |
Oct 11, 2022 | 64.26 | 64.71 | 63.69 | 64.06 | 63.07 | 10,871,300 |
Oct 07, 2022 | 65.10 | 65.23 | 64.26 | 64.86 | 63.85 | 3,915,200 |
Oct 06, 2022 | 66.43 | 66.49 | 65.08 | 65.33 | 64.32 | 3,629,500 |
Oct 05, 2022 | 66.55 | 66.66 | 65.88 | 66.56 | 65.53 | 6,611,400 |
Oct 04, 2022 | 66.17 | 67.72 | 66.15 | 67.11 | 66.07 | 12,530,900 |
Oct 03, 2022 | 65.00 | 66.00 | 64.91 | 65.58 | 64.56 | 5,475,300 |
Oct 03, 2022 | 1.03 Dividend | |||||
Sept 30, 2022 | 66.34 | 66.69 | 65.67 | 65.70 | 63.67 | 3,564,700 |
Sept 29, 2022 | 66.64 | 66.64 | 65.49 | 66.09 | 64.04 | 4,710,300 |
Sept 28, 2022 | 66.50 | 67.45 | 66.22 | 67.00 | 64.93 | 8,542,700 |
Sept 27, 2022 | 67.70 | 67.83 | 66.50 | 66.76 | 64.69 | 5,195,100 |
Sept 26, 2022 | 68.52 | 68.85 | 66.93 | 67.30 | 65.22 | 13,441,700 |
Sept 23, 2022 | 69.21 | 69.30 | 68.31 | 69.23 | 67.09 | 8,366,500 |
Sept 22, 2022 | 70.46 | 70.75 | 69.80 | 69.88 | 67.72 | 4,298,300 |
Sept 21, 2022 | 71.36 | 71.41 | 70.19 | 70.22 | 68.05 | 4,684,500 |
Sept 20, 2022 | 71.50 | 71.51 | 70.50 | 71.08 | 68.88 | 5,693,300 |
Sept 19, 2022 | 70.79 | 71.68 | 70.56 | 71.59 | 69.37 | 5,873,800 |
Sept 16, 2022 | 70.87 | 71.26 | 70.54 | 71.25 | 69.04 | 9,952,400 |
Sept 15, 2022 | 71.74 | 72.20 | 71.26 | 71.35 | 69.14 | 4,032,400 |
Sept 14, 2022 | 72.24 | 72.30 | 71.49 | 71.78 | 69.56 | 5,726,300 |
Sept 13, 2022 | 72.85 | 72.98 | 71.67 | 72.01 | 69.78 | 6,192,700 |
Sept 12, 2022 | 73.59 | 74.25 | 73.25 | 73.61 | 71.33 | 7,011,600 |
Sept 09, 2022 | 73.35 | 73.65 | 73.08 | 73.33 | 71.06 | 4,274,200 |
Sept 08, 2022 | 71.05 | 72.76 | 70.68 | 72.61 | 70.36 | 5,318,900 |
Sept 07, 2022 | 70.27 | 71.06 | 69.95 | 70.91 | 68.71 | 4,218,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |