Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 57.69 | 58.07 | 56.60 | 57.76 | 57.76 | 1,185,300 |
Feb 03, 2023 | 57.82 | 59.31 | 57.69 | 57.90 | 57.90 | 1,654,500 |
Feb 02, 2023 | 59.37 | 59.46 | 57.44 | 57.86 | 57.86 | 2,214,900 |
Feb 01, 2023 | 60.85 | 61.22 | 58.55 | 59.20 | 59.20 | 2,906,900 |
Jan 31, 2023 | 60.31 | 61.51 | 59.73 | 61.44 | 61.44 | 1,364,700 |
Jan 30, 2023 | 60.70 | 61.59 | 60.36 | 60.43 | 60.43 | 2,334,300 |
Jan 27, 2023 | 60.80 | 62.30 | 60.73 | 62.13 | 62.13 | 2,708,800 |
Jan 26, 2023 | 60.42 | 60.91 | 59.41 | 60.85 | 60.85 | 1,670,200 |
Jan 25, 2023 | 60.12 | 60.27 | 58.88 | 59.60 | 59.60 | 1,436,700 |
Jan 24, 2023 | 60.65 | 61.10 | 60.09 | 60.55 | 60.55 | 1,355,600 |
Jan 23, 2023 | 60.64 | 61.14 | 60.50 | 61.08 | 61.08 | 1,561,500 |
Jan 20, 2023 | 59.42 | 60.55 | 59.05 | 60.35 | 60.35 | 1,817,900 |
Jan 19, 2023 | 58.15 | 59.86 | 57.96 | 59.46 | 59.46 | 2,198,600 |
Jan 18, 2023 | 59.09 | 60.15 | 58.16 | 58.26 | 58.26 | 3,199,000 |
Jan 17, 2023 | 57.60 | 58.53 | 57.57 | 58.44 | 58.44 | 3,071,500 |
Jan 13, 2023 | 56.77 | 57.58 | 56.35 | 57.33 | 57.33 | 1,501,800 |
Jan 12, 2023 | 56.30 | 57.36 | 55.82 | 56.94 | 56.94 | 1,819,700 |
Jan 11, 2023 | 56.00 | 56.63 | 55.08 | 55.66 | 55.66 | 1,803,600 |
Jan 10, 2023 | 55.36 | 55.50 | 54.17 | 55.39 | 55.39 | 1,478,000 |
Jan 09, 2023 | 55.54 | 56.20 | 55.06 | 55.18 | 55.18 | 2,440,000 |
Jan 06, 2023 | 52.87 | 54.68 | 52.64 | 54.53 | 54.53 | 2,095,400 |
Jan 05, 2023 | 51.97 | 53.09 | 51.77 | 52.00 | 52.00 | 2,999,500 |
Jan 04, 2023 | 51.73 | 53.15 | 51.64 | 52.28 | 52.28 | 3,018,100 |
Jan 03, 2023 | 54.93 | 55.00 | 52.03 | 52.16 | 52.16 | 3,207,100 |
Dec 30, 2022 | 55.37 | 55.99 | 55.19 | 55.53 | 55.53 | 1,345,200 |
Dec 29, 2022 | 54.18 | 55.89 | 54.16 | 55.77 | 55.77 | 1,914,800 |
Dec 28, 2022 | 55.92 | 56.17 | 54.19 | 54.41 | 54.41 | 1,512,800 |
Dec 27, 2022 | 56.30 | 57.02 | 55.78 | 56.61 | 56.61 | 1,606,100 |
Dec 23, 2022 | 53.92 | 55.83 | 53.92 | 55.83 | 55.83 | 1,458,000 |
Dec 22, 2022 | 55.00 | 55.03 | 52.77 | 53.34 | 53.34 | 1,662,900 |
Dec 21, 2022 | 54.85 | 55.07 | 54.12 | 55.02 | 55.02 | 1,393,300 |
Dec 20, 2022 | 53.26 | 54.06 | 52.96 | 53.87 | 53.87 | 1,373,700 |
Dec 19, 2022 | 53.09 | 53.33 | 52.31 | 53.17 | 53.17 | 2,579,300 |
Dec 16, 2022 | 53.31 | 53.67 | 52.22 | 52.44 | 52.44 | 20,341,900 |
Dec 15, 2022 | 54.80 | 54.98 | 53.24 | 54.41 | 54.41 | 4,925,800 |
Dec 15, 2022 | 0.628 Dividend | |||||
Dec 14, 2022 | 56.92 | 57.06 | 55.55 | 55.98 | 55.35 | 4,815,700 |
Dec 13, 2022 | 56.39 | 57.35 | 56.24 | 56.43 | 55.80 | 1,918,500 |
Dec 12, 2022 | 55.06 | 55.89 | 54.54 | 55.11 | 54.49 | 1,798,500 |
Dec 09, 2022 | 55.02 | 55.44 | 54.57 | 54.58 | 53.97 | 1,879,300 |
Dec 08, 2022 | 55.96 | 56.72 | 54.58 | 54.87 | 54.25 | 1,775,800 |
Dec 07, 2022 | 55.45 | 56.13 | 54.61 | 54.97 | 54.35 | 1,739,000 |
Dec 06, 2022 | 56.74 | 57.69 | 55.34 | 55.42 | 54.80 | 2,173,000 |
Dec 05, 2022 | 60.65 | 61.27 | 56.87 | 57.13 | 56.49 | 2,581,000 |
Dec 02, 2022 | 59.29 | 60.75 | 59.29 | 59.96 | 59.29 | 1,607,500 |
Dec 01, 2022 | 60.31 | 61.18 | 59.57 | 59.77 | 59.10 | 2,033,500 |
Nov 30, 2022 | 60.46 | 61.23 | 59.04 | 59.72 | 59.05 | 2,577,400 |
Nov 29, 2022 | 59.79 | 60.10 | 58.62 | 59.45 | 58.78 | 1,743,100 |
Nov 28, 2022 | 58.76 | 59.92 | 58.19 | 59.05 | 58.39 | 1,550,400 |
Nov 25, 2022 | 60.30 | 60.67 | 59.94 | 60.16 | 59.49 | 730,500 |
Nov 23, 2022 | 59.84 | 60.63 | 59.72 | 59.97 | 59.30 | 1,440,000 |
Nov 22, 2022 | 60.49 | 60.98 | 59.83 | 60.78 | 60.10 | 1,505,700 |
Nov 21, 2022 | 58.71 | 59.45 | 56.93 | 59.43 | 58.76 | 2,237,300 |
Nov 18, 2022 | 58.72 | 59.87 | 58.24 | 59.72 | 59.05 | 1,668,900 |
Nov 17, 2022 | 59.70 | 60.42 | 58.87 | 60.10 | 59.43 | 1,510,100 |
Nov 16, 2022 | 62.05 | 62.10 | 60.59 | 60.74 | 60.06 | 1,282,800 |
Nov 15, 2022 | 61.41 | 62.53 | 60.84 | 62.34 | 61.64 | 1,309,300 |
Nov 14, 2022 | 61.42 | 62.32 | 60.86 | 60.88 | 60.20 | 1,200,300 |
Nov 11, 2022 | 62.14 | 62.57 | 61.62 | 61.92 | 61.23 | 1,920,300 |
Nov 10, 2022 | 60.08 | 61.14 | 59.90 | 60.94 | 60.26 | 2,271,100 |
Nov 09, 2022 | 60.00 | 60.30 | 58.57 | 58.83 | 58.17 | 2,528,600 |
Nov 08, 2022 | 61.18 | 61.48 | 60.15 | 60.77 | 60.09 | 2,079,500 |
Nov 07, 2022 | 61.48 | 61.96 | 60.60 | 61.18 | 60.49 | 2,100,300 |
Nov 04, 2022 | 61.90 | 62.26 | 60.32 | 61.17 | 60.48 | 2,381,600 |
Nov 03, 2022 | 59.01 | 60.70 | 58.58 | 60.01 | 59.34 | 2,427,100 |
Nov 02, 2022 | 60.27 | 61.25 | 59.23 | 59.90 | 59.23 | 1,921,100 |
Nov 01, 2022 | 61.08 | 61.24 | 60.14 | 60.36 | 59.68 | 1,420,800 |
Oct 31, 2022 | 59.06 | 60.69 | 58.96 | 59.94 | 59.27 | 1,693,800 |
Oct 28, 2022 | 60.20 | 60.49 | 58.71 | 59.84 | 59.17 | 1,680,300 |
Oct 27, 2022 | 60.86 | 61.50 | 59.83 | 60.06 | 59.39 | 1,820,800 |
Oct 26, 2022 | 59.67 | 61.06 | 59.59 | 60.13 | 59.46 | 1,864,200 |
Oct 25, 2022 | 58.72 | 59.51 | 58.39 | 59.38 | 58.71 | 1,578,700 |
Oct 24, 2022 | 58.24 | 59.29 | 57.89 | 58.63 | 57.97 | 2,072,300 |
Oct 21, 2022 | 56.82 | 58.87 | 56.65 | 58.65 | 57.99 | 2,825,600 |
Oct 20, 2022 | 56.06 | 57.70 | 55.95 | 56.67 | 56.03 | 3,370,400 |
Oct 19, 2022 | 53.54 | 55.45 | 53.51 | 55.33 | 54.71 | 2,118,800 |
Oct 18, 2022 | 54.18 | 54.40 | 51.93 | 53.19 | 52.59 | 1,954,500 |
Oct 17, 2022 | 54.16 | 55.18 | 53.50 | 53.53 | 52.93 | 1,739,200 |
Oct 14, 2022 | 53.90 | 54.75 | 52.89 | 52.93 | 52.34 | 2,806,200 |
Oct 13, 2022 | 51.38 | 54.88 | 51.38 | 54.63 | 54.02 | 2,725,100 |
Oct 12, 2022 | 52.56 | 53.22 | 51.28 | 52.43 | 51.84 | 2,530,000 |
Oct 11, 2022 | 52.52 | 54.05 | 52.19 | 52.79 | 52.20 | 2,778,700 |
Oct 10, 2022 | 54.89 | 55.92 | 53.27 | 53.71 | 53.11 | 1,363,300 |
Oct 07, 2022 | 54.34 | 55.40 | 53.93 | 54.87 | 54.25 | 2,999,000 |
Oct 06, 2022 | 53.35 | 54.58 | 53.11 | 54.01 | 53.40 | 2,425,900 |
Oct 05, 2022 | 53.20 | 54.31 | 51.86 | 53.79 | 53.19 | 2,771,300 |
Oct 04, 2022 | 51.44 | 53.58 | 51.11 | 53.54 | 52.94 | 2,925,900 |
Oct 03, 2022 | 48.65 | 50.42 | 48.43 | 50.16 | 49.60 | 2,675,100 |
Sept 30, 2022 | 46.33 | 47.46 | 45.82 | 46.57 | 46.05 | 2,081,000 |
Sept 29, 2022 | 46.35 | 46.88 | 45.27 | 46.73 | 46.21 | 2,307,000 |
Sept 28, 2022 | 45.60 | 46.93 | 45.27 | 46.57 | 46.05 | 5,049,700 |
Sept 27, 2022 | 45.70 | 46.15 | 44.77 | 45.25 | 44.74 | 4,280,100 |
Sept 26, 2022 | 46.53 | 47.26 | 44.45 | 44.78 | 44.28 | 3,675,800 |
Sept 23, 2022 | 48.50 | 48.70 | 46.73 | 46.90 | 46.37 | 3,280,500 |
Sept 22, 2022 | 52.64 | 52.79 | 50.74 | 50.77 | 50.20 | 2,655,200 |
Sept 21, 2022 | 54.27 | 54.37 | 51.66 | 51.69 | 51.11 | 2,230,400 |
Sept 20, 2022 | 53.42 | 53.66 | 52.20 | 53.21 | 52.61 | 1,651,500 |
Sept 19, 2022 | 52.07 | 54.04 | 51.96 | 53.90 | 53.30 | 1,722,800 |
Sept 16, 2022 | 53.69 | 53.97 | 52.49 | 53.91 | 53.31 | 2,556,200 |
Sept 15, 2022 | 54.35 | 55.24 | 53.69 | 54.10 | 53.49 | 5,607,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |