Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.02 | 64.21 | 62.80 | 63.99 | 63.99 | 354,025 |
Mar 30, 2023 | 62.75 | 63.20 | 62.24 | 62.42 | 62.42 | 463,200 |
Mar 29, 2023 | 61.75 | 62.37 | 61.68 | 62.31 | 62.31 | 544,800 |
Mar 28, 2023 | 60.73 | 61.68 | 60.55 | 61.19 | 61.19 | 638,900 |
Mar 27, 2023 | 61.24 | 61.38 | 60.32 | 60.92 | 60.92 | 719,000 |
Mar 24, 2023 | 59.26 | 60.66 | 58.34 | 60.42 | 60.42 | 982,200 |
Mar 23, 2023 | 60.74 | 61.82 | 59.42 | 59.96 | 59.96 | 991,900 |
Mar 22, 2023 | 61.82 | 62.03 | 60.30 | 60.31 | 60.31 | 1,073,500 |
Mar 21, 2023 | 62.01 | 62.61 | 61.80 | 61.93 | 61.93 | 1,270,200 |
Mar 20, 2023 | 60.45 | 61.29 | 60.09 | 60.91 | 60.91 | 1,046,800 |
Mar 17, 2023 | 59.77 | 60.46 | 59.21 | 59.99 | 59.99 | 926,400 |
Mar 16, 2023 | 58.32 | 60.49 | 58.32 | 60.13 | 60.13 | 940,000 |
Mar 15, 2023 | 58.77 | 59.24 | 57.74 | 59.13 | 59.13 | 1,064,900 |
Mar 14, 2023 | 59.87 | 60.87 | 59.70 | 60.27 | 60.27 | 1,031,500 |
Mar 14, 2023 | 0.16 Dividend | |||||
Mar 13, 2023 | 60.00 | 60.08 | 58.23 | 58.92 | 58.76 | 1,022,800 |
Mar 10, 2023 | 62.80 | 62.81 | 60.75 | 61.11 | 60.94 | 978,200 |
Mar 09, 2023 | 65.01 | 65.01 | 63.03 | 63.06 | 62.89 | 1,237,400 |
Mar 08, 2023 | 64.91 | 65.03 | 64.11 | 64.87 | 64.69 | 721,400 |
Mar 07, 2023 | 64.92 | 65.69 | 64.72 | 64.91 | 64.73 | 747,600 |
Mar 06, 2023 | 65.83 | 66.17 | 64.73 | 64.80 | 64.62 | 810,400 |
Mar 03, 2023 | 65.64 | 66.07 | 64.84 | 65.84 | 65.66 | 923,700 |
Mar 02, 2023 | 64.55 | 65.40 | 64.19 | 65.39 | 65.21 | 900,700 |
Mar 01, 2023 | 64.95 | 65.76 | 64.93 | 65.09 | 64.91 | 1,027,300 |
Feb 28, 2023 | 63.95 | 65.64 | 63.88 | 65.13 | 64.95 | 1,237,600 |
Feb 27, 2023 | 64.04 | 64.35 | 63.45 | 63.98 | 63.81 | 745,200 |
Feb 24, 2023 | 63.54 | 64.14 | 62.83 | 63.57 | 63.40 | 966,100 |
Feb 23, 2023 | 65.51 | 65.91 | 64.12 | 64.89 | 64.71 | 879,200 |
Feb 22, 2023 | 65.10 | 65.65 | 64.73 | 65.24 | 65.06 | 596,000 |
Feb 21, 2023 | 65.26 | 66.13 | 64.67 | 65.01 | 64.83 | 640,000 |
Feb 17, 2023 | 65.74 | 66.46 | 65.31 | 66.19 | 66.01 | 627,300 |
Feb 16, 2023 | 66.52 | 67.19 | 65.83 | 65.91 | 65.73 | 1,004,000 |
Feb 15, 2023 | 67.26 | 67.50 | 66.79 | 67.33 | 67.15 | 1,050,500 |
Feb 14, 2023 | 65.95 | 67.28 | 65.41 | 67.14 | 66.96 | 1,341,600 |
Feb 13, 2023 | 65.50 | 66.08 | 65.33 | 65.98 | 65.80 | 882,700 |
Feb 10, 2023 | 64.39 | 65.74 | 64.39 | 65.64 | 65.46 | 1,542,100 |
Feb 09, 2023 | 66.50 | 66.85 | 64.78 | 64.85 | 64.67 | 1,079,200 |
Feb 08, 2023 | 66.25 | 66.54 | 64.66 | 65.26 | 65.08 | 827,500 |
Feb 07, 2023 | 64.81 | 66.51 | 64.34 | 66.45 | 66.27 | 1,257,800 |
Feb 06, 2023 | 66.20 | 66.46 | 64.47 | 64.99 | 64.81 | 1,016,800 |
Feb 03, 2023 | 64.96 | 66.84 | 64.47 | 66.48 | 66.30 | 2,781,000 |
Feb 02, 2023 | 62.74 | 62.74 | 61.02 | 62.14 | 61.97 | 1,448,000 |
Feb 01, 2023 | 62.22 | 62.81 | 61.52 | 62.35 | 62.18 | 794,500 |
Jan 31, 2023 | 60.42 | 62.38 | 60.36 | 62.31 | 62.14 | 968,600 |
Jan 30, 2023 | 60.64 | 61.41 | 60.29 | 60.37 | 60.21 | 595,200 |
Jan 27, 2023 | 60.99 | 61.79 | 60.99 | 61.17 | 61.00 | 481,400 |
Jan 26, 2023 | 61.40 | 61.40 | 60.75 | 61.23 | 61.06 | 580,000 |
Jan 25, 2023 | 60.55 | 60.90 | 60.22 | 60.72 | 60.56 | 345,300 |
Jan 24, 2023 | 60.70 | 61.17 | 59.99 | 60.96 | 60.79 | 710,000 |
Jan 23, 2023 | 60.40 | 60.81 | 59.85 | 60.37 | 60.21 | 874,300 |
Jan 20, 2023 | 58.67 | 60.20 | 58.67 | 60.13 | 59.97 | 709,900 |
Jan 19, 2023 | 58.60 | 59.09 | 58.01 | 58.46 | 58.30 | 524,600 |
Jan 18, 2023 | 60.06 | 60.40 | 59.04 | 59.21 | 59.05 | 588,200 |
Jan 17, 2023 | 58.93 | 59.59 | 58.67 | 59.43 | 59.27 | 642,200 |
Jan 13, 2023 | 57.83 | 58.56 | 57.83 | 58.42 | 58.26 | 422,800 |
Jan 12, 2023 | 57.33 | 58.75 | 57.12 | 58.34 | 58.18 | 892,200 |
Jan 11, 2023 | 56.63 | 57.39 | 56.54 | 57.11 | 56.95 | 849,700 |
Jan 10, 2023 | 55.74 | 56.34 | 55.15 | 56.32 | 56.17 | 730,000 |
Jan 09, 2023 | 56.40 | 57.03 | 55.76 | 55.99 | 55.84 | 955,400 |
Jan 06, 2023 | 55.97 | 56.60 | 55.40 | 56.22 | 56.07 | 671,600 |
Jan 05, 2023 | 55.51 | 56.30 | 55.10 | 55.33 | 55.18 | 720,700 |
Jan 04, 2023 | 54.97 | 56.27 | 54.70 | 56.21 | 56.06 | 911,100 |
Jan 03, 2023 | 55.28 | 55.44 | 54.04 | 54.39 | 54.24 | 560,200 |
Dec 30, 2022 | 53.36 | 54.61 | 53.18 | 54.53 | 54.38 | 841,500 |
Dec 29, 2022 | 53.12 | 54.69 | 52.80 | 54.25 | 54.10 | 680,800 |
Dec 28, 2022 | 54.76 | 54.76 | 52.84 | 53.00 | 52.86 | 891,500 |
Dec 27, 2022 | 55.22 | 55.37 | 54.65 | 54.86 | 54.71 | 708,300 |
Dec 23, 2022 | 54.45 | 55.24 | 54.22 | 55.13 | 54.98 | 879,200 |
Dec 22, 2022 | 55.28 | 55.35 | 53.64 | 54.60 | 54.45 | 966,200 |
Dec 21, 2022 | 56.50 | 56.83 | 55.57 | 55.75 | 55.60 | 1,000,800 |
Dec 20, 2022 | 55.00 | 56.00 | 54.82 | 55.79 | 55.64 | 1,045,100 |
Dec 19, 2022 | 57.12 | 57.12 | 54.68 | 55.24 | 55.09 | 1,402,200 |
Dec 16, 2022 | 56.98 | 57.62 | 56.85 | 57.12 | 56.96 | 2,253,700 |
Dec 16, 2022 | 0.15 Dividend | |||||
Dec 15, 2022 | 57.72 | 58.26 | 57.04 | 57.73 | 57.42 | 968,400 |
Dec 14, 2022 | 59.15 | 59.82 | 58.19 | 58.74 | 58.43 | 1,506,100 |
Dec 13, 2022 | 60.57 | 60.72 | 58.81 | 59.48 | 59.16 | 1,265,200 |
Dec 12, 2022 | 57.75 | 59.03 | 57.71 | 58.77 | 58.46 | 827,200 |
Dec 09, 2022 | 58.77 | 59.03 | 58.45 | 58.64 | 58.33 | 744,000 |
Dec 08, 2022 | 59.01 | 59.13 | 58.35 | 58.92 | 58.61 | 734,700 |
Dec 07, 2022 | 57.89 | 58.91 | 57.50 | 58.57 | 58.26 | 709,700 |
Dec 06, 2022 | 58.96 | 59.30 | 57.65 | 58.33 | 58.02 | 892,400 |
Dec 05, 2022 | 59.47 | 59.75 | 58.56 | 58.91 | 58.60 | 673,100 |
Dec 02, 2022 | 59.68 | 60.53 | 59.68 | 59.82 | 59.50 | 847,000 |
Dec 01, 2022 | 61.44 | 61.82 | 60.81 | 60.87 | 60.55 | 889,800 |
Nov 30, 2022 | 60.09 | 61.39 | 59.14 | 61.33 | 61.00 | 1,474,900 |
Nov 29, 2022 | 59.32 | 60.25 | 59.32 | 60.06 | 59.74 | 1,023,800 |
Nov 28, 2022 | 59.83 | 60.07 | 59.10 | 59.39 | 59.07 | 866,800 |
Nov 25, 2022 | 59.77 | 60.49 | 59.54 | 60.26 | 59.94 | 273,600 |
Nov 23, 2022 | 60.64 | 61.03 | 59.71 | 59.73 | 59.41 | 737,400 |
Nov 22, 2022 | 59.73 | 60.95 | 59.29 | 60.81 | 60.49 | 964,100 |
Nov 21, 2022 | 59.72 | 60.39 | 58.92 | 59.30 | 58.99 | 1,001,200 |
Nov 18, 2022 | 60.29 | 60.42 | 59.45 | 60.27 | 59.95 | 840,600 |
Nov 17, 2022 | 59.09 | 59.85 | 58.68 | 59.38 | 59.06 | 579,000 |
Nov 16, 2022 | 59.27 | 60.16 | 59.07 | 60.04 | 59.72 | 641,900 |
Nov 15, 2022 | 60.05 | 60.98 | 59.82 | 60.27 | 59.95 | 854,400 |
Nov 14, 2022 | 58.88 | 60.30 | 58.50 | 59.23 | 58.92 | 794,400 |
Nov 11, 2022 | 60.05 | 60.67 | 59.16 | 59.27 | 58.96 | 1,289,600 |
Nov 10, 2022 | 59.82 | 60.31 | 58.67 | 59.17 | 58.86 | 1,398,900 |
Nov 09, 2022 | 57.23 | 58.38 | 57.05 | 57.33 | 57.03 | 595,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |