Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 67.50 | 69.14 | 67.25 | 68.79 | 68.79 | 941,900 |
Jan 27, 2023 | 67.54 | 68.43 | 66.21 | 67.75 | 67.75 | 1,133,700 |
Jan 26, 2023 | 65.60 | 68.01 | 65.08 | 67.77 | 67.77 | 1,863,000 |
Jan 25, 2023 | 61.50 | 62.26 | 60.91 | 62.16 | 62.16 | 666,600 |
Jan 24, 2023 | 60.49 | 62.46 | 60.49 | 62.16 | 62.16 | 523,000 |
Jan 23, 2023 | 60.40 | 61.62 | 59.82 | 61.35 | 61.35 | 654,700 |
Jan 20, 2023 | 59.97 | 60.55 | 59.57 | 60.02 | 60.02 | 600,200 |
Jan 19, 2023 | 60.43 | 60.62 | 59.13 | 59.72 | 59.72 | 438,500 |
Jan 18, 2023 | 62.50 | 62.93 | 60.90 | 60.98 | 60.98 | 399,800 |
Jan 17, 2023 | 62.96 | 63.23 | 62.02 | 62.36 | 62.36 | 518,300 |
Jan 13, 2023 | 62.34 | 63.69 | 61.87 | 62.97 | 62.97 | 540,200 |
Jan 12, 2023 | 62.99 | 63.52 | 62.41 | 62.95 | 62.95 | 433,900 |
Jan 11, 2023 | 62.08 | 62.68 | 61.94 | 62.59 | 62.59 | 335,500 |
Jan 10, 2023 | 60.96 | 62.10 | 60.52 | 61.79 | 61.79 | 409,600 |
Jan 09, 2023 | 62.10 | 62.86 | 61.17 | 61.32 | 61.32 | 356,200 |
Jan 06, 2023 | 60.98 | 62.66 | 60.98 | 61.93 | 61.93 | 343,800 |
Jan 05, 2023 | 60.10 | 60.91 | 60.00 | 60.48 | 60.48 | 557,800 |
Jan 04, 2023 | 58.82 | 60.74 | 58.82 | 60.69 | 60.69 | 569,800 |
Jan 03, 2023 | 59.27 | 60.26 | 58.89 | 58.91 | 58.91 | 568,300 |
Dec 30, 2022 | 58.43 | 59.08 | 57.96 | 58.85 | 58.85 | 288,300 |
Dec 29, 2022 | 57.81 | 58.92 | 57.53 | 58.66 | 58.66 | 315,400 |
Dec 28, 2022 | 58.27 | 58.82 | 57.38 | 57.51 | 57.51 | 299,300 |
Dec 27, 2022 | 58.32 | 58.61 | 57.63 | 58.36 | 58.36 | 236,000 |
Dec 23, 2022 | 57.71 | 58.07 | 57.12 | 58.04 | 58.04 | 231,900 |
Dec 22, 2022 | 58.43 | 58.43 | 56.67 | 57.64 | 57.64 | 314,300 |
Dec 21, 2022 | 57.77 | 59.21 | 57.40 | 58.95 | 58.95 | 501,100 |
Dec 20, 2022 | 56.18 | 57.07 | 55.60 | 56.86 | 56.86 | 339,100 |
Dec 19, 2022 | 56.98 | 57.63 | 55.59 | 56.02 | 56.02 | 466,000 |
Dec 16, 2022 | 56.71 | 57.55 | 55.80 | 56.95 | 56.95 | 979,300 |
Dec 15, 2022 | 58.37 | 58.47 | 57.00 | 57.30 | 57.30 | 364,700 |
Dec 14, 2022 | 59.85 | 60.19 | 58.53 | 59.03 | 59.03 | 421,200 |
Dec 13, 2022 | 60.92 | 61.29 | 59.51 | 59.87 | 59.87 | 572,700 |
Dec 12, 2022 | 58.85 | 59.44 | 57.91 | 59.42 | 59.42 | 500,800 |
Dec 09, 2022 | 57.69 | 58.78 | 57.48 | 58.48 | 58.48 | 349,600 |
Dec 08, 2022 | 58.54 | 59.83 | 57.79 | 58.03 | 58.03 | 320,000 |
Dec 07, 2022 | 58.18 | 59.12 | 57.83 | 57.84 | 57.84 | 413,100 |
Dec 06, 2022 | 61.00 | 61.49 | 58.00 | 58.61 | 58.61 | 701,500 |
Dec 05, 2022 | 61.61 | 62.18 | 60.92 | 61.05 | 61.05 | 542,300 |
Dec 02, 2022 | 60.35 | 62.28 | 60.17 | 62.05 | 62.05 | 495,800 |
Dec 01, 2022 | 60.09 | 61.36 | 59.90 | 61.27 | 61.27 | 517,000 |
Nov 30, 2022 | 58.92 | 59.96 | 57.69 | 59.95 | 59.95 | 510,900 |
Nov 29, 2022 | 58.63 | 59.71 | 58.63 | 58.98 | 58.98 | 306,500 |
Nov 28, 2022 | 60.27 | 60.27 | 58.45 | 58.67 | 58.67 | 522,900 |
Nov 25, 2022 | 60.65 | 61.05 | 60.49 | 60.74 | 60.74 | 109,700 |
Nov 23, 2022 | 60.68 | 61.01 | 60.06 | 60.60 | 60.60 | 336,500 |
Nov 22, 2022 | 59.61 | 60.76 | 59.17 | 60.68 | 60.68 | 480,600 |
Nov 21, 2022 | 58.38 | 59.30 | 58.08 | 59.22 | 59.22 | 432,200 |
Nov 18, 2022 | 58.33 | 59.33 | 57.63 | 58.71 | 58.71 | 659,300 |
Nov 17, 2022 | 57.28 | 57.70 | 56.73 | 57.51 | 57.51 | 334,400 |
Nov 16, 2022 | 59.28 | 59.28 | 58.05 | 58.46 | 58.46 | 401,300 |
Nov 15, 2022 | 60.01 | 60.49 | 58.98 | 59.43 | 59.43 | 653,800 |
Nov 14, 2022 | 59.10 | 60.41 | 58.75 | 59.15 | 59.15 | 592,400 |
Nov 11, 2022 | 60.13 | 61.12 | 59.11 | 59.31 | 59.31 | 824,600 |
Nov 10, 2022 | 59.00 | 60.06 | 58.99 | 60.01 | 60.01 | 524,300 |
Nov 09, 2022 | 57.85 | 58.58 | 57.36 | 57.49 | 57.49 | 495,900 |
Nov 08, 2022 | 56.97 | 58.32 | 56.71 | 58.28 | 58.28 | 509,600 |
Nov 07, 2022 | 55.72 | 56.76 | 55.37 | 56.74 | 56.74 | 435,200 |
Nov 04, 2022 | 55.45 | 56.00 | 54.14 | 55.45 | 55.45 | 396,800 |
Nov 03, 2022 | 54.89 | 55.30 | 53.73 | 54.65 | 54.65 | 634,600 |
Nov 03, 2022 | 0.1 Dividend | |||||
Nov 02, 2022 | 56.42 | 57.44 | 55.39 | 55.42 | 55.32 | 672,600 |
Nov 01, 2022 | 56.28 | 56.74 | 55.45 | 56.59 | 56.49 | 459,000 |
Oct 31, 2022 | 55.50 | 55.90 | 54.38 | 55.70 | 55.60 | 742,500 |
Oct 28, 2022 | 54.45 | 56.06 | 54.01 | 55.80 | 55.70 | 627,300 |
Oct 27, 2022 | 54.25 | 55.69 | 53.80 | 54.03 | 53.93 | 783,500 |
Oct 26, 2022 | 55.82 | 56.09 | 52.98 | 53.38 | 53.28 | 1,453,200 |
Oct 25, 2022 | 54.11 | 56.16 | 52.56 | 55.58 | 55.48 | 1,793,300 |
Oct 24, 2022 | 57.85 | 58.34 | 57.09 | 57.87 | 57.77 | 917,500 |
Oct 21, 2022 | 55.34 | 57.19 | 54.94 | 57.17 | 57.07 | 525,200 |
Oct 20, 2022 | 56.26 | 56.99 | 55.47 | 55.53 | 55.43 | 318,800 |
Oct 19, 2022 | 55.64 | 56.42 | 55.33 | 56.25 | 56.15 | 392,800 |
Oct 18, 2022 | 56.14 | 57.10 | 55.87 | 56.14 | 56.04 | 595,700 |
Oct 17, 2022 | 54.39 | 55.21 | 54.16 | 54.94 | 54.84 | 516,900 |
Oct 14, 2022 | 53.92 | 54.28 | 52.79 | 53.11 | 53.01 | 558,200 |
Oct 13, 2022 | 50.78 | 53.77 | 50.00 | 53.52 | 53.42 | 799,000 |
Oct 12, 2022 | 52.68 | 53.42 | 51.44 | 51.87 | 51.78 | 809,100 |
Oct 11, 2022 | 54.02 | 54.78 | 53.13 | 53.67 | 53.57 | 660,100 |
Oct 10, 2022 | 54.26 | 55.13 | 53.98 | 54.06 | 53.96 | 385,500 |
Oct 07, 2022 | 54.20 | 54.20 | 52.97 | 53.53 | 53.43 | 358,900 |
Oct 06, 2022 | 54.68 | 55.60 | 54.07 | 54.71 | 54.61 | 389,500 |
Oct 05, 2022 | 55.02 | 55.93 | 54.45 | 55.24 | 55.14 | 483,400 |
Oct 04, 2022 | 54.68 | 55.84 | 54.68 | 55.84 | 55.74 | 435,300 |
Oct 03, 2022 | 52.47 | 54.05 | 52.21 | 53.46 | 53.36 | 651,300 |
Sept 30, 2022 | 51.89 | 52.76 | 51.59 | 51.72 | 51.63 | 666,300 |
Sept 29, 2022 | 53.04 | 53.37 | 51.62 | 52.26 | 52.17 | 621,400 |
Sept 28, 2022 | 52.83 | 54.13 | 52.36 | 53.76 | 53.66 | 804,400 |
Sept 27, 2022 | 53.28 | 54.07 | 52.37 | 52.50 | 52.41 | 450,200 |
Sept 26, 2022 | 53.26 | 53.94 | 52.33 | 52.36 | 52.27 | 441,600 |
Sept 23, 2022 | 54.31 | 54.32 | 52.73 | 53.66 | 53.56 | 621,500 |
Sept 22, 2022 | 57.05 | 57.05 | 54.91 | 55.44 | 55.34 | 524,300 |
Sept 21, 2022 | 59.43 | 59.43 | 56.92 | 56.92 | 56.82 | 623,500 |
Sept 20, 2022 | 58.12 | 58.74 | 57.62 | 58.63 | 58.52 | 570,300 |
Sept 19, 2022 | 56.26 | 58.35 | 56.26 | 58.20 | 58.09 | 336,900 |
Sept 16, 2022 | 57.69 | 57.73 | 56.07 | 56.86 | 56.76 | 822,700 |
Sept 15, 2022 | 59.38 | 60.16 | 58.64 | 58.75 | 58.64 | 309,400 |
Sept 14, 2022 | 59.66 | 60.29 | 58.27 | 60.13 | 60.02 | 620,900 |
Sept 13, 2022 | 59.76 | 60.58 | 58.98 | 59.28 | 59.17 | 571,400 |
Sept 12, 2022 | 61.14 | 61.80 | 60.68 | 61.50 | 61.39 | 422,300 |
Sept 09, 2022 | 60.00 | 61.16 | 59.92 | 60.82 | 60.71 | 525,700 |
Sept 08, 2022 | 58.25 | 59.78 | 57.90 | 59.63 | 59.52 | 681,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |