Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 54.47 | 56.03 | 54.47 | 55.92 | 55.92 | 568,894 |
Mar 23, 2023 | 55.39 | 55.44 | 54.45 | 54.52 | 54.52 | 1,284,400 |
Mar 22, 2023 | 55.86 | 56.19 | 55.40 | 55.41 | 55.41 | 1,156,400 |
Mar 21, 2023 | 57.51 | 57.51 | 55.63 | 55.99 | 55.99 | 1,276,100 |
Mar 20, 2023 | 57.63 | 57.92 | 57.36 | 57.45 | 57.45 | 1,830,500 |
Mar 17, 2023 | 57.24 | 57.98 | 56.75 | 57.91 | 57.91 | 3,729,900 |
Mar 16, 2023 | 56.60 | 57.29 | 56.25 | 57.21 | 57.21 | 1,602,300 |
Mar 15, 2023 | 55.32 | 56.81 | 54.98 | 56.61 | 56.61 | 2,781,700 |
Mar 14, 2023 | 54.98 | 55.41 | 54.73 | 55.26 | 55.26 | 2,266,700 |
Mar 13, 2023 | 53.05 | 55.05 | 53.05 | 54.72 | 54.72 | 2,524,900 |
Mar 10, 2023 | 53.77 | 53.91 | 53.13 | 53.27 | 53.27 | 2,072,200 |
Mar 09, 2023 | 54.22 | 54.70 | 53.64 | 53.83 | 53.83 | 1,413,000 |
Mar 08, 2023 | 53.91 | 54.17 | 53.47 | 54.05 | 54.05 | 2,522,100 |
Mar 07, 2023 | 54.61 | 54.87 | 53.73 | 54.02 | 54.02 | 1,539,500 |
Mar 06, 2023 | 54.65 | 54.81 | 54.18 | 54.38 | 54.38 | 2,210,900 |
Mar 03, 2023 | 53.81 | 54.56 | 53.68 | 54.50 | 54.50 | 2,326,600 |
Mar 02, 2023 | 53.37 | 53.78 | 53.09 | 53.66 | 53.66 | 2,677,500 |
Mar 01, 2023 | 53.82 | 54.09 | 53.04 | 53.48 | 53.48 | 2,630,900 |
Feb 28, 2023 | 54.57 | 54.63 | 53.86 | 54.00 | 54.00 | 4,693,300 |
Feb 27, 2023 | 54.63 | 55.44 | 54.63 | 54.67 | 54.67 | 4,576,500 |
Feb 24, 2023 | 54.85 | 54.86 | 54.33 | 54.80 | 54.80 | 1,654,600 |
Feb 23, 2023 | 55.40 | 55.41 | 54.68 | 54.78 | 54.78 | 1,659,900 |
Feb 22, 2023 | 55.31 | 55.69 | 55.18 | 55.29 | 55.29 | 3,925,100 |
Feb 21, 2023 | 55.81 | 56.10 | 55.34 | 55.43 | 55.43 | 3,548,300 |
Feb 17, 2023 | 55.13 | 55.84 | 55.02 | 55.74 | 55.74 | 3,444,300 |
Feb 16, 2023 | 54.99 | 55.15 | 54.35 | 54.95 | 54.95 | 1,880,500 |
Feb 15, 2023 | 55.00 | 55.19 | 54.64 | 55.01 | 55.01 | 1,983,200 |
Feb 14, 2023 | 54.99 | 55.31 | 54.75 | 55.13 | 55.13 | 2,457,400 |
Feb 13, 2023 | 55.39 | 55.75 | 55.12 | 55.69 | 55.69 | 2,024,300 |
Feb 10, 2023 | 53.78 | 55.72 | 53.78 | 55.39 | 55.39 | 3,605,300 |
Feb 09, 2023 | 54.15 | 54.72 | 53.48 | 53.62 | 53.62 | 2,452,300 |
Feb 08, 2023 | 54.60 | 54.61 | 53.75 | 54.08 | 54.08 | 1,322,700 |
Feb 07, 2023 | 55.53 | 55.53 | 54.57 | 54.61 | 54.61 | 1,657,200 |
Feb 06, 2023 | 54.98 | 55.65 | 54.90 | 55.64 | 55.64 | 2,194,500 |
Feb 03, 2023 | 55.47 | 55.68 | 54.48 | 55.07 | 55.07 | 1,406,700 |
Feb 02, 2023 | 55.21 | 55.89 | 54.97 | 55.54 | 55.54 | 2,326,800 |
Feb 01, 2023 | 54.64 | 55.26 | 54.35 | 55.21 | 55.21 | 1,476,200 |
Jan 31, 2023 | 54.78 | 54.87 | 54.44 | 54.67 | 54.67 | 1,966,700 |
Jan 30, 2023 | 54.66 | 55.02 | 54.62 | 54.67 | 54.67 | 3,663,200 |
Jan 27, 2023 | 54.93 | 55.00 | 54.55 | 54.74 | 54.74 | 2,482,900 |
Jan 26, 2023 | 55.39 | 55.39 | 54.96 | 55.00 | 55.00 | 2,480,900 |
Jan 25, 2023 | 55.51 | 55.73 | 55.32 | 55.47 | 55.47 | 2,545,900 |
Jan 24, 2023 | 55.53 | 55.73 | 55.20 | 55.69 | 55.69 | 1,866,300 |
Jan 23, 2023 | 55.77 | 55.91 | 55.38 | 55.56 | 55.56 | 3,414,400 |
Jan 20, 2023 | 55.82 | 56.03 | 55.34 | 55.87 | 55.87 | 4,480,900 |
Jan 19, 2023 | 55.76 | 56.19 | 55.70 | 55.89 | 55.89 | 1,698,600 |
Jan 18, 2023 | 56.50 | 56.63 | 55.84 | 55.87 | 55.87 | 2,349,900 |
Jan 17, 2023 | 55.92 | 56.68 | 55.90 | 56.38 | 56.38 | 2,525,200 |
Jan 16, 2023 | 55.98 | 56.07 | 55.75 | 55.99 | 55.99 | 911,300 |
Jan 13, 2023 | 55.81 | 56.22 | 55.44 | 56.00 | 56.00 | 1,438,900 |
Jan 12, 2023 | 55.97 | 56.10 | 55.69 | 55.74 | 55.74 | 1,282,700 |
Jan 11, 2023 | 55.25 | 56.06 | 55.25 | 55.97 | 55.97 | 932,800 |
Jan 10, 2023 | 55.18 | 55.33 | 54.60 | 55.28 | 55.28 | 687,300 |
Jan 09, 2023 | 55.06 | 55.28 | 54.78 | 55.07 | 55.07 | 749,300 |
Jan 06, 2023 | 54.62 | 55.33 | 54.60 | 55.16 | 55.16 | 728,500 |
Jan 05, 2023 | 55.17 | 55.35 | 54.28 | 54.39 | 54.39 | 2,831,800 |
Jan 04, 2023 | 55.42 | 55.74 | 54.87 | 55.20 | 55.20 | 726,100 |
Jan 03, 2023 | 54.60 | 55.38 | 54.24 | 55.34 | 55.34 | 776,500 |
Dec 30, 2022 | 54.60 | 54.79 | 53.96 | 54.18 | 54.18 | 1,166,000 |
Dec 29, 2022 | 54.70 | 55.01 | 54.64 | 54.70 | 54.70 | 881,700 |
Dec 28, 2022 | 55.04 | 55.35 | 54.55 | 54.61 | 54.61 | 708,700 |
Dec 23, 2022 | 54.33 | 55.17 | 54.33 | 55.09 | 55.09 | 817,900 |
Dec 22, 2022 | 54.81 | 55.00 | 54.32 | 54.57 | 54.57 | 1,007,700 |
Dec 21, 2022 | 54.53 | 55.14 | 54.46 | 54.96 | 54.96 | 1,729,600 |
Dec 20, 2022 | 54.29 | 54.67 | 53.90 | 54.40 | 54.40 | 920,800 |
Dec 19, 2022 | 55.03 | 55.41 | 54.28 | 54.34 | 54.34 | 1,052,900 |
Dec 16, 2022 | 55.40 | 55.40 | 54.27 | 55.06 | 55.06 | 3,510,300 |
Dec 15, 2022 | 55.76 | 56.00 | 55.13 | 55.67 | 55.67 | 1,461,900 |
Dec 14, 2022 | 56.10 | 56.69 | 55.72 | 55.79 | 55.79 | 2,594,100 |
Dec 13, 2022 | 55.78 | 56.29 | 55.24 | 55.59 | 55.59 | 2,500,000 |
Dec 12, 2022 | 55.16 | 55.57 | 54.69 | 55.49 | 55.49 | 1,946,100 |
Dec 09, 2022 | 54.51 | 55.11 | 54.49 | 54.98 | 54.98 | 1,048,500 |
Dec 08, 2022 | 54.41 | 54.69 | 54.29 | 54.59 | 54.59 | 1,091,700 |
Dec 07, 2022 | 54.54 | 54.83 | 54.30 | 54.46 | 54.46 | 1,571,900 |
Dec 06, 2022 | 54.30 | 54.62 | 53.94 | 54.57 | 54.57 | 983,000 |
Dec 05, 2022 | 54.01 | 54.38 | 53.90 | 54.28 | 54.28 | 1,384,100 |
Dec 02, 2022 | 53.98 | 54.36 | 53.67 | 54.07 | 54.07 | 1,770,900 |
Dec 01, 2022 | 54.23 | 54.81 | 54.03 | 54.14 | 54.14 | 1,021,800 |
Nov 30, 2022 | 53.42 | 54.23 | 53.28 | 54.14 | 54.14 | 3,365,400 |
Nov 29, 2022 | 53.82 | 53.92 | 53.31 | 53.45 | 53.45 | 1,968,300 |
Nov 28, 2022 | 54.00 | 54.08 | 53.63 | 53.93 | 53.93 | 2,374,400 |
Nov 25, 2022 | 53.58 | 54.17 | 53.58 | 54.09 | 54.09 | 1,514,900 |
Nov 24, 2022 | 53.74 | 53.87 | 53.31 | 53.47 | 53.47 | 1,139,500 |
Nov 23, 2022 | 53.24 | 53.85 | 53.23 | 53.83 | 53.83 | 1,735,300 |
Nov 22, 2022 | 53.27 | 53.98 | 53.16 | 53.39 | 53.39 | 1,828,200 |
Nov 21, 2022 | 53.63 | 53.82 | 53.02 | 53.21 | 53.21 | 7,315,500 |
Nov 18, 2022 | 52.73 | 53.49 | 52.73 | 53.43 | 53.43 | 4,331,600 |
Nov 17, 2022 | 53.22 | 53.55 | 52.33 | 52.57 | 52.57 | 4,205,800 |
Nov 16, 2022 | 52.29 | 53.42 | 52.29 | 53.36 | 53.36 | 2,483,600 |
Nov 15, 2022 | 53.11 | 53.59 | 52.49 | 52.86 | 52.86 | 3,274,900 |
Nov 14, 2022 | 53.54 | 54.05 | 52.78 | 52.87 | 52.87 | 6,621,300 |
Nov 11, 2022 | 53.30 | 53.61 | 52.84 | 53.46 | 53.46 | 2,186,000 |
Nov 10, 2022 | 53.26 | 53.96 | 53.08 | 53.82 | 53.82 | 1,961,600 |
Nov 09, 2022 | 52.70 | 53.03 | 52.56 | 52.61 | 52.61 | 1,389,000 |
Nov 08, 2022 | 52.67 | 52.99 | 52.50 | 52.59 | 52.59 | 946,200 |
Nov 07, 2022 | 53.40 | 53.44 | 52.29 | 52.59 | 52.59 | 1,867,000 |
Nov 04, 2022 | 53.84 | 53.85 | 52.85 | 53.35 | 53.35 | 953,400 |
Nov 03, 2022 | 53.00 | 53.60 | 52.54 | 53.36 | 53.36 | 1,076,900 |
Nov 02, 2022 | 52.72 | 53.69 | 52.72 | 53.09 | 53.09 | 2,007,300 |
Nov 01, 2022 | 53.35 | 53.47 | 52.55 | 52.74 | 52.74 | 946,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |