Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 69.83 | 71.21 | 69.41 | 70.95 | 70.95 | 571,800 |
Feb 06, 2023 | 70.43 | 70.62 | 69.23 | 70.02 | 70.02 | 460,900 |
Feb 03, 2023 | 70.13 | 71.43 | 70.13 | 70.80 | 70.80 | 390,900 |
Feb 02, 2023 | 69.54 | 70.73 | 69.00 | 70.69 | 70.69 | 427,700 |
Feb 01, 2023 | 67.89 | 69.56 | 67.75 | 68.92 | 68.92 | 668,900 |
Jan 31, 2023 | 66.57 | 68.67 | 65.67 | 68.64 | 68.64 | 733,100 |
Jan 30, 2023 | 66.61 | 67.02 | 66.14 | 66.24 | 66.24 | 602,800 |
Jan 27, 2023 | 65.61 | 67.84 | 65.31 | 67.04 | 67.04 | 615,200 |
Jan 26, 2023 | 65.05 | 66.79 | 64.05 | 65.69 | 65.69 | 909,900 |
Jan 25, 2023 | 65.50 | 66.45 | 62.63 | 66.16 | 66.16 | 1,537,400 |
Jan 24, 2023 | 69.04 | 69.04 | 67.70 | 68.34 | 68.34 | 501,100 |
Jan 23, 2023 | 69.26 | 70.02 | 68.75 | 69.04 | 69.04 | 557,100 |
Jan 20, 2023 | 67.90 | 68.87 | 67.68 | 68.83 | 68.83 | 328,700 |
Jan 19, 2023 | 65.70 | 67.27 | 65.01 | 67.25 | 67.25 | 498,700 |
Jan 18, 2023 | 67.60 | 68.03 | 65.94 | 65.98 | 65.98 | 532,600 |
Jan 17, 2023 | 68.58 | 68.88 | 67.11 | 68.07 | 68.07 | 472,800 |
Jan 13, 2023 | 67.32 | 68.72 | 66.37 | 68.52 | 68.52 | 344,600 |
Jan 12, 2023 | 69.28 | 69.76 | 68.18 | 68.45 | 68.45 | 367,100 |
Jan 11, 2023 | 68.20 | 69.17 | 68.18 | 68.52 | 68.52 | 369,000 |
Jan 10, 2023 | 67.82 | 68.79 | 67.41 | 67.70 | 67.70 | 366,900 |
Jan 09, 2023 | 68.73 | 68.98 | 67.69 | 67.77 | 67.77 | 384,400 |
Jan 06, 2023 | 66.97 | 68.49 | 66.60 | 68.48 | 68.48 | 318,200 |
Jan 05, 2023 | 66.50 | 66.96 | 65.93 | 66.38 | 66.38 | 331,400 |
Jan 04, 2023 | 66.14 | 67.38 | 66.11 | 67.13 | 67.13 | 412,800 |
Jan 03, 2023 | 66.35 | 66.60 | 65.15 | 65.57 | 65.57 | 397,300 |
Dec 30, 2022 | 65.00 | 66.35 | 64.68 | 66.32 | 66.32 | 686,500 |
Dec 29, 2022 | 64.33 | 65.32 | 63.99 | 65.27 | 65.27 | 664,200 |
Dec 28, 2022 | 64.47 | 64.76 | 64.06 | 64.26 | 64.26 | 520,200 |
Dec 27, 2022 | 65.12 | 65.12 | 63.90 | 64.48 | 64.48 | 766,900 |
Dec 23, 2022 | 64.14 | 65.07 | 64.02 | 64.99 | 64.99 | 258,600 |
Dec 22, 2022 | 63.39 | 64.19 | 62.64 | 64.07 | 64.07 | 322,200 |
Dec 21, 2022 | 64.36 | 64.99 | 63.93 | 64.09 | 64.09 | 214,100 |
Dec 20, 2022 | 63.85 | 64.70 | 63.48 | 63.60 | 63.60 | 543,700 |
Dec 19, 2022 | 63.24 | 65.21 | 62.55 | 63.74 | 63.74 | 387,800 |
Dec 16, 2022 | 63.04 | 64.09 | 62.59 | 63.34 | 63.34 | 765,500 |
Dec 15, 2022 | 64.31 | 64.47 | 63.00 | 63.33 | 63.33 | 633,100 |
Dec 14, 2022 | 65.45 | 66.00 | 64.39 | 65.00 | 65.00 | 641,500 |
Dec 13, 2022 | 68.90 | 69.14 | 65.64 | 65.70 | 65.70 | 678,000 |
Dec 12, 2022 | 66.04 | 68.00 | 64.94 | 67.86 | 67.86 | 586,000 |
Dec 09, 2022 | 65.09 | 65.95 | 64.59 | 65.66 | 65.66 | 458,500 |
Dec 08, 2022 | 66.02 | 66.67 | 64.90 | 65.22 | 65.22 | 690,000 |
Dec 07, 2022 | 65.96 | 66.31 | 65.01 | 65.50 | 65.50 | 759,900 |
Dec 06, 2022 | 66.97 | 67.42 | 65.64 | 66.51 | 66.51 | 616,700 |
Dec 06, 2022 | 0.55 Dividend | |||||
Dec 05, 2022 | 70.19 | 70.54 | 66.77 | 67.28 | 66.73 | 549,700 |
Dec 02, 2022 | 70.76 | 71.36 | 70.33 | 70.80 | 70.22 | 316,600 |
Dec 01, 2022 | 72.94 | 73.58 | 70.86 | 71.28 | 70.70 | 439,500 |
Nov 30, 2022 | 71.04 | 73.15 | 69.75 | 73.02 | 72.42 | 584,500 |
Nov 29, 2022 | 71.80 | 72.61 | 71.33 | 71.54 | 70.96 | 238,600 |
Nov 28, 2022 | 71.41 | 72.08 | 70.84 | 71.49 | 70.91 | 462,700 |
Nov 25, 2022 | 71.75 | 72.19 | 71.32 | 72.00 | 71.41 | 147,300 |
Nov 23, 2022 | 71.65 | 72.07 | 71.11 | 71.33 | 70.75 | 228,300 |
Nov 22, 2022 | 70.48 | 71.72 | 70.47 | 71.63 | 71.04 | 363,500 |
Nov 21, 2022 | 69.60 | 70.42 | 69.42 | 70.02 | 69.45 | 381,400 |
Nov 18, 2022 | 70.54 | 71.35 | 68.94 | 69.40 | 68.83 | 433,000 |
Nov 17, 2022 | 70.69 | 70.91 | 69.16 | 69.38 | 68.81 | 407,200 |
Nov 16, 2022 | 72.28 | 73.25 | 70.86 | 71.55 | 70.97 | 294,300 |
Nov 15, 2022 | 72.90 | 74.00 | 72.15 | 72.67 | 72.08 | 339,800 |
Nov 14, 2022 | 72.76 | 73.41 | 71.94 | 71.97 | 71.38 | 509,100 |
Nov 11, 2022 | 72.72 | 73.64 | 72.33 | 73.17 | 72.57 | 566,400 |
Nov 10, 2022 | 69.97 | 72.93 | 69.97 | 72.56 | 71.97 | 745,900 |
Nov 09, 2022 | 69.03 | 69.39 | 68.01 | 68.08 | 67.52 | 437,000 |
Nov 08, 2022 | 69.69 | 70.11 | 68.79 | 69.50 | 68.93 | 328,600 |
Nov 07, 2022 | 67.65 | 69.60 | 67.65 | 69.50 | 68.93 | 835,900 |
Nov 04, 2022 | 67.43 | 68.20 | 66.62 | 66.97 | 66.42 | 366,800 |
Nov 03, 2022 | 67.18 | 67.28 | 65.47 | 66.32 | 65.78 | 650,000 |
Nov 02, 2022 | 71.03 | 71.46 | 67.86 | 67.88 | 67.33 | 561,600 |
Nov 01, 2022 | 71.39 | 71.63 | 70.52 | 71.37 | 70.79 | 810,300 |
Oct 31, 2022 | 70.27 | 71.08 | 70.15 | 70.72 | 70.14 | 800,800 |
Oct 28, 2022 | 70.06 | 70.93 | 69.67 | 70.65 | 70.07 | 964,700 |
Oct 27, 2022 | 70.14 | 71.17 | 69.41 | 70.06 | 69.49 | 1,097,400 |
Oct 26, 2022 | 75.40 | 77.45 | 67.40 | 70.14 | 69.57 | 1,973,400 |
Oct 25, 2022 | 73.17 | 75.37 | 72.92 | 75.24 | 74.62 | 848,300 |
Oct 24, 2022 | 72.81 | 74.02 | 72.26 | 73.77 | 73.17 | 627,100 |
Oct 21, 2022 | 71.68 | 72.57 | 70.97 | 72.38 | 71.79 | 407,100 |
Oct 20, 2022 | 73.26 | 73.86 | 70.62 | 71.30 | 70.72 | 413,800 |
Oct 19, 2022 | 74.56 | 75.47 | 72.83 | 73.44 | 72.84 | 479,100 |
Oct 18, 2022 | 76.00 | 76.74 | 74.55 | 75.49 | 74.87 | 457,000 |
Oct 17, 2022 | 74.29 | 75.38 | 73.44 | 74.56 | 73.95 | 387,600 |
Oct 14, 2022 | 73.43 | 74.65 | 72.68 | 73.14 | 72.54 | 638,100 |
Oct 13, 2022 | 68.32 | 73.49 | 67.77 | 72.91 | 72.31 | 680,200 |
Oct 12, 2022 | 70.05 | 70.05 | 68.88 | 68.95 | 68.39 | 707,200 |
Oct 11, 2022 | 70.43 | 71.58 | 69.62 | 70.02 | 69.45 | 590,000 |
Oct 10, 2022 | 71.95 | 72.62 | 70.68 | 70.71 | 70.13 | 593,400 |
Oct 07, 2022 | 73.04 | 73.04 | 70.93 | 71.23 | 70.65 | 1,299,600 |
Oct 06, 2022 | 74.26 | 74.50 | 73.15 | 73.33 | 72.73 | 483,000 |
Oct 05, 2022 | 74.06 | 75.14 | 73.76 | 74.78 | 74.17 | 633,800 |
Oct 04, 2022 | 74.44 | 75.73 | 74.42 | 75.58 | 74.96 | 1,475,000 |
Oct 03, 2022 | 73.14 | 73.96 | 71.70 | 73.66 | 73.06 | 546,400 |
Sept 30, 2022 | 72.16 | 73.56 | 71.64 | 72.06 | 71.47 | 522,600 |
Sept 29, 2022 | 72.11 | 72.47 | 71.11 | 72.18 | 71.59 | 338,800 |
Sept 28, 2022 | 72.15 | 73.30 | 71.83 | 73.02 | 72.42 | 547,300 |
Sept 27, 2022 | 72.25 | 72.79 | 70.69 | 71.92 | 71.33 | 550,600 |
Sept 26, 2022 | 72.56 | 73.57 | 70.91 | 72.08 | 71.49 | 870,000 |
Sept 23, 2022 | 74.45 | 74.62 | 72.30 | 73.31 | 72.71 | 521,000 |
Sept 22, 2022 | 77.37 | 77.37 | 74.98 | 75.35 | 74.73 | 330,100 |
Sept 21, 2022 | 78.68 | 79.26 | 76.96 | 77.01 | 76.38 | 701,600 |
Sept 20, 2022 | 78.94 | 79.74 | 78.16 | 78.68 | 78.04 | 486,300 |
Sept 19, 2022 | 77.15 | 79.77 | 77.15 | 79.55 | 78.90 | 617,500 |
Sept 16, 2022 | 79.20 | 79.20 | 77.69 | 78.18 | 77.54 | 1,417,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |