Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 50.50 | 51.35 | 50.46 | 51.31 | 51.31 | 4,768,100 |
Mar 28, 2023 | 50.25 | 50.53 | 49.80 | 49.96 | 49.96 | 3,445,500 |
Mar 27, 2023 | 50.73 | 50.74 | 50.12 | 50.28 | 50.28 | 2,823,800 |
Mar 24, 2023 | 49.75 | 50.47 | 49.42 | 50.43 | 50.43 | 2,972,200 |
Mar 23, 2023 | 50.25 | 50.68 | 49.82 | 49.99 | 49.99 | 5,174,900 |
Mar 22, 2023 | 51.00 | 51.42 | 50.19 | 50.26 | 50.26 | 7,793,200 |
Mar 21, 2023 | 51.00 | 51.35 | 50.57 | 50.84 | 50.84 | 3,179,400 |
Mar 20, 2023 | 50.19 | 51.04 | 50.12 | 50.74 | 50.74 | 4,613,000 |
Mar 17, 2023 | 50.73 | 50.82 | 50.01 | 50.19 | 50.19 | 9,999,500 |
Mar 16, 2023 | 50.01 | 50.80 | 49.76 | 50.78 | 50.78 | 4,686,500 |
Mar 15, 2023 | 51.65 | 51.68 | 49.85 | 50.38 | 50.38 | 7,782,600 |
Mar 14, 2023 | 52.70 | 53.02 | 51.87 | 52.30 | 52.30 | 3,814,000 |
Mar 13, 2023 | 51.80 | 52.60 | 51.60 | 52.48 | 52.48 | 10,513,000 |
Mar 10, 2023 | 52.45 | 52.74 | 52.06 | 52.36 | 52.36 | 8,549,700 |
Mar 09, 2023 | 53.05 | 53.50 | 52.48 | 52.58 | 52.58 | 3,779,000 |
Mar 08, 2023 | 52.62 | 53.14 | 52.62 | 52.97 | 52.97 | 3,209,500 |
Mar 07, 2023 | 53.02 | 53.02 | 52.26 | 52.70 | 52.70 | 5,134,600 |
Mar 06, 2023 | 52.82 | 53.04 | 52.62 | 52.85 | 52.85 | 10,509,600 |
Mar 03, 2023 | 52.65 | 52.99 | 52.58 | 52.83 | 52.83 | 13,150,500 |
Mar 02, 2023 | 51.77 | 52.60 | 51.74 | 52.56 | 52.56 | 4,170,300 |
Mar 01, 2023 | 51.30 | 51.99 | 51.19 | 51.70 | 51.70 | 10,996,700 |
Feb 28, 2023 | 51.68 | 51.77 | 51.18 | 51.19 | 51.19 | 13,466,000 |
Feb 27, 2023 | 51.76 | 52.14 | 51.54 | 51.63 | 51.63 | 11,716,400 |
Feb 24, 2023 | 51.13 | 51.58 | 51.02 | 51.46 | 51.46 | 5,032,200 |
Feb 23, 2023 | 51.79 | 51.83 | 51.02 | 51.26 | 51.26 | 10,890,500 |
Feb 22, 2023 | 51.51 | 52.02 | 50.92 | 51.25 | 51.25 | 13,046,200 |
Feb 21, 2023 | 52.02 | 52.28 | 51.53 | 51.55 | 51.55 | 10,404,700 |
Feb 17, 2023 | 52.21 | 52.66 | 52.05 | 52.38 | 52.38 | 7,068,200 |
Feb 16, 2023 | 52.52 | 53.06 | 52.30 | 52.71 | 52.71 | 16,143,900 |
Feb 15, 2023 | 52.85 | 53.16 | 52.63 | 52.89 | 52.89 | 19,665,700 |
Feb 14, 2023 | 53.60 | 53.60 | 52.75 | 53.06 | 53.06 | 18,992,200 |
Feb 14, 2023 | 0.888 Dividend | |||||
Feb 13, 2023 | 54.19 | 54.56 | 54.07 | 54.54 | 53.65 | 7,088,200 |
Feb 10, 2023 | 52.77 | 54.22 | 52.75 | 54.15 | 53.27 | 14,312,800 |
Feb 09, 2023 | 52.99 | 53.54 | 52.77 | 52.90 | 52.04 | 9,555,700 |
Feb 08, 2023 | 54.23 | 54.30 | 52.93 | 53.16 | 52.29 | 13,711,500 |
Feb 07, 2023 | 54.45 | 54.84 | 54.27 | 54.63 | 53.74 | 12,013,800 |
Feb 06, 2023 | 54.35 | 54.77 | 54.07 | 54.46 | 53.57 | 7,693,200 |
Feb 03, 2023 | 54.15 | 54.46 | 54.03 | 54.38 | 53.49 | 9,879,100 |
Feb 02, 2023 | 54.25 | 54.57 | 53.97 | 53.98 | 53.10 | 10,016,800 |
Feb 01, 2023 | 54.64 | 54.76 | 53.78 | 54.12 | 53.24 | 11,847,200 |
Jan 31, 2023 | 54.35 | 54.52 | 54.06 | 54.48 | 53.59 | 18,988,200 |
Jan 30, 2023 | 54.25 | 54.58 | 54.12 | 54.27 | 53.39 | 9,001,600 |
Jan 27, 2023 | 54.11 | 54.65 | 54.06 | 54.40 | 53.51 | 6,627,200 |
Jan 26, 2023 | 54.41 | 54.49 | 54.03 | 54.20 | 53.32 | 10,494,400 |
Jan 25, 2023 | 55.01 | 55.24 | 53.87 | 54.18 | 53.30 | 10,899,700 |
Jan 24, 2023 | 55.93 | 55.98 | 55.18 | 55.55 | 54.65 | 12,743,700 |
Jan 23, 2023 | 56.29 | 56.29 | 55.83 | 56.01 | 55.10 | 8,703,200 |
Jan 20, 2023 | 55.80 | 56.08 | 55.45 | 56.02 | 55.11 | 11,963,300 |
Jan 19, 2023 | 55.37 | 55.93 | 55.34 | 55.74 | 54.83 | 6,113,600 |
Jan 18, 2023 | 56.00 | 56.32 | 55.55 | 55.62 | 54.71 | 10,256,500 |
Jan 17, 2023 | 55.64 | 55.98 | 55.64 | 55.83 | 54.92 | 9,791,100 |
Jan 16, 2023 | 55.81 | 55.92 | 55.51 | 55.76 | 54.85 | 8,392,400 |
Jan 13, 2023 | 56.10 | 56.33 | 55.80 | 55.92 | 55.01 | 8,812,800 |
Jan 12, 2023 | 55.61 | 56.10 | 55.38 | 56.05 | 55.14 | 9,835,500 |
Jan 11, 2023 | 55.16 | 55.58 | 55.02 | 55.48 | 54.58 | 6,174,700 |
Jan 10, 2023 | 55.09 | 55.10 | 54.63 | 55.04 | 54.14 | 3,879,400 |
Jan 09, 2023 | 54.95 | 55.05 | 54.69 | 54.88 | 53.99 | 3,847,300 |
Jan 06, 2023 | 54.04 | 54.63 | 54.01 | 54.46 | 53.57 | 3,836,700 |
Jan 05, 2023 | 53.56 | 53.96 | 53.32 | 53.79 | 52.91 | 2,537,200 |
Jan 04, 2023 | 53.06 | 53.96 | 53.02 | 53.62 | 52.75 | 3,455,100 |
Jan 03, 2023 | 53.19 | 53.49 | 52.80 | 53.33 | 52.46 | 4,139,500 |
Dec 30, 2022 | 52.94 | 53.24 | 52.87 | 52.92 | 52.06 | 2,097,800 |
Dec 29, 2022 | 52.79 | 53.35 | 52.70 | 53.21 | 52.34 | 2,503,300 |
Dec 28, 2022 | 53.54 | 53.64 | 52.72 | 52.83 | 51.97 | 4,533,700 |
Dec 23, 2022 | 53.10 | 53.72 | 53.08 | 53.69 | 52.82 | 4,938,900 |
Dec 22, 2022 | 53.40 | 53.50 | 52.37 | 52.95 | 52.09 | 6,580,600 |
Dec 21, 2022 | 52.97 | 53.52 | 52.84 | 53.45 | 52.58 | 5,549,700 |
Dec 20, 2022 | 51.86 | 52.68 | 51.80 | 52.43 | 51.58 | 4,625,500 |
Dec 19, 2022 | 52.60 | 52.70 | 51.55 | 51.76 | 50.92 | 2,834,300 |
Dec 16, 2022 | 52.53 | 52.81 | 52.07 | 52.54 | 51.68 | 18,629,400 |
Dec 15, 2022 | 53.56 | 53.60 | 52.86 | 53.18 | 52.31 | 3,626,600 |
Dec 14, 2022 | 54.10 | 54.33 | 53.70 | 53.83 | 52.95 | 3,329,600 |
Dec 13, 2022 | 54.13 | 54.45 | 53.71 | 53.97 | 53.09 | 3,849,800 |
Dec 12, 2022 | 53.50 | 53.68 | 53.26 | 53.61 | 52.74 | 12,781,800 |
Dec 09, 2022 | 53.28 | 53.70 | 53.21 | 53.39 | 52.52 | 6,225,800 |
Dec 08, 2022 | 53.92 | 53.93 | 53.11 | 53.31 | 52.44 | 5,780,700 |
Dec 07, 2022 | 53.68 | 54.01 | 53.43 | 53.60 | 52.73 | 5,883,100 |
Dec 06, 2022 | 54.19 | 54.66 | 53.60 | 53.79 | 52.91 | 4,169,600 |
Dec 05, 2022 | 54.68 | 54.86 | 54.18 | 54.26 | 53.38 | 11,634,700 |
Dec 02, 2022 | 54.80 | 55.05 | 54.41 | 54.69 | 53.80 | 10,680,900 |
Dec 01, 2022 | 55.73 | 55.87 | 54.90 | 55.01 | 54.11 | 3,482,500 |
Nov 30, 2022 | 55.76 | 56.37 | 55.06 | 55.55 | 54.65 | 9,071,900 |
Nov 29, 2022 | 55.99 | 56.12 | 55.52 | 55.52 | 54.62 | 6,499,400 |
Nov 28, 2022 | 55.60 | 55.98 | 55.27 | 55.63 | 54.72 | 11,020,900 |
Nov 25, 2022 | 55.69 | 56.36 | 55.67 | 55.94 | 55.03 | 9,604,500 |
Nov 24, 2022 | 55.34 | 55.68 | 55.30 | 55.50 | 54.60 | 7,102,400 |
Nov 23, 2022 | 54.64 | 55.39 | 54.64 | 55.36 | 54.46 | 11,350,500 |
Nov 22, 2022 | 54.28 | 55.25 | 54.28 | 54.82 | 53.93 | 13,460,300 |
Nov 21, 2022 | 53.59 | 54.09 | 53.43 | 54.08 | 53.20 | 20,187,900 |
Nov 18, 2022 | 53.67 | 54.02 | 53.54 | 53.97 | 53.09 | 9,668,000 |
Nov 17, 2022 | 53.43 | 54.00 | 53.42 | 53.67 | 52.80 | 12,386,000 |
Nov 16, 2022 | 53.59 | 54.03 | 53.55 | 53.82 | 52.94 | 14,887,300 |
Nov 15, 2022 | 53.99 | 54.20 | 53.53 | 53.59 | 52.72 | 9,335,800 |
Nov 14, 2022 | 54.76 | 54.78 | 53.35 | 53.45 | 52.58 | 36,912,100 |
Nov 14, 2022 | 0.86 Dividend | |||||
Nov 11, 2022 | 54.93 | 55.64 | 54.80 | 55.47 | 53.72 | 6,667,300 |
Nov 10, 2022 | 53.59 | 54.62 | 53.53 | 54.52 | 52.80 | 7,948,700 |
Nov 09, 2022 | 53.69 | 53.98 | 53.05 | 53.15 | 51.47 | 17,992,500 |
Nov 08, 2022 | 53.75 | 53.95 | 53.39 | 53.91 | 52.21 | 15,650,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |