Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2023 | 70.83 | 72.10 | 70.83 | 71.96 | 71.96 | 492,800 |
Mar 24, 2023 | 70.59 | 71.16 | 70.33 | 70.74 | 70.74 | 227,300 |
Mar 23, 2023 | 70.21 | 70.74 | 69.87 | 70.35 | 70.35 | 306,400 |
Mar 22, 2023 | 69.89 | 71.10 | 69.87 | 70.31 | 70.31 | 326,200 |
Mar 21, 2023 | 70.55 | 70.81 | 69.64 | 69.90 | 69.90 | 347,500 |
Mar 20, 2023 | 70.05 | 70.58 | 69.88 | 70.53 | 70.53 | 322,400 |
Mar 17, 2023 | 69.97 | 70.21 | 69.31 | 69.95 | 69.95 | 1,102,400 |
Mar 16, 2023 | 70.23 | 70.30 | 69.25 | 70.17 | 70.17 | 573,100 |
Mar 15, 2023 | 69.00 | 70.49 | 68.30 | 70.43 | 70.43 | 625,100 |
Mar 14, 2023 | 68.71 | 69.34 | 68.45 | 69.30 | 69.30 | 502,800 |
Mar 13, 2023 | 68.56 | 69.46 | 68.14 | 68.71 | 68.71 | 601,900 |
Mar 10, 2023 | 69.62 | 69.88 | 68.54 | 68.65 | 68.65 | 404,500 |
Mar 09, 2023 | 70.12 | 70.55 | 69.59 | 69.67 | 69.67 | 312,700 |
Mar 08, 2023 | 70.33 | 70.43 | 69.70 | 69.98 | 69.98 | 260,000 |
Mar 07, 2023 | 70.61 | 70.64 | 69.89 | 70.27 | 70.27 | 400,600 |
Mar 06, 2023 | 70.22 | 70.73 | 70.00 | 70.51 | 70.51 | 214,500 |
Mar 03, 2023 | 70.07 | 70.29 | 69.71 | 70.24 | 70.24 | 275,900 |
Mar 02, 2023 | 70.29 | 70.74 | 69.73 | 69.88 | 69.88 | 377,900 |
Mar 01, 2023 | 70.51 | 71.09 | 70.35 | 70.40 | 70.40 | 672,800 |
Feb 28, 2023 | 70.91 | 70.98 | 69.82 | 70.87 | 70.87 | 758,600 |
Feb 27, 2023 | 71.26 | 71.50 | 70.93 | 70.94 | 70.94 | 285,300 |
Feb 24, 2023 | 70.88 | 71.55 | 70.40 | 71.42 | 71.42 | 381,400 |
Feb 23, 2023 | 70.25 | 71.40 | 70.25 | 71.00 | 71.00 | 485,800 |
Feb 22, 2023 | 70.94 | 71.52 | 70.77 | 70.86 | 70.86 | 569,500 |
Feb 21, 2023 | 71.74 | 71.74 | 70.94 | 71.05 | 71.05 | 469,000 |
Feb 17, 2023 | 71.56 | 71.94 | 71.05 | 71.90 | 71.90 | 566,700 |
Feb 16, 2023 | 71.49 | 71.72 | 71.33 | 71.52 | 71.52 | 451,000 |
Feb 15, 2023 | 70.57 | 71.72 | 70.03 | 71.63 | 71.63 | 411,500 |
Feb 14, 2023 | 71.05 | 71.42 | 70.73 | 71.15 | 71.15 | 475,500 |
Feb 13, 2023 | 71.26 | 71.74 | 71.02 | 71.26 | 71.26 | 645,000 |
Feb 10, 2023 | 70.16 | 71.63 | 70.16 | 70.84 | 70.84 | 873,200 |
Feb 09, 2023 | 69.86 | 71.19 | 69.61 | 70.66 | 70.66 | 855,100 |
Feb 08, 2023 | 68.94 | 69.96 | 68.56 | 69.87 | 69.87 | 388,400 |
Feb 08, 2023 | 0.303 Dividend | |||||
Feb 07, 2023 | 69.85 | 70.30 | 68.97 | 69.04 | 68.74 | 537,000 |
Feb 06, 2023 | 70.00 | 70.33 | 69.49 | 70.22 | 69.91 | 556,200 |
Feb 03, 2023 | 69.50 | 70.01 | 69.04 | 70.00 | 69.69 | 598,100 |
Feb 02, 2023 | 70.39 | 70.39 | 69.32 | 69.50 | 69.19 | 773,200 |
Feb 01, 2023 | 71.44 | 72.13 | 70.25 | 70.42 | 70.11 | 612,900 |
Jan 31, 2023 | 72.02 | 72.33 | 71.32 | 72.22 | 71.90 | 811,000 |
Jan 30, 2023 | 72.82 | 73.14 | 72.05 | 72.10 | 71.78 | 487,300 |
Jan 27, 2023 | 73.24 | 73.58 | 72.78 | 73.04 | 72.72 | 439,500 |
Jan 26, 2023 | 74.19 | 74.47 | 73.16 | 73.26 | 72.94 | 399,900 |
Jan 25, 2023 | 75.30 | 75.30 | 73.96 | 74.19 | 73.86 | 362,000 |
Jan 24, 2023 | 76.03 | 76.66 | 75.28 | 75.58 | 75.25 | 513,400 |
Jan 23, 2023 | 74.34 | 74.45 | 73.89 | 74.38 | 74.05 | 648,000 |
Jan 20, 2023 | 74.52 | 74.86 | 74.10 | 74.46 | 74.13 | 343,700 |
Jan 19, 2023 | 73.72 | 75.07 | 73.72 | 74.52 | 74.19 | 641,600 |
Jan 18, 2023 | 74.26 | 74.64 | 73.73 | 74.03 | 73.71 | 717,900 |
Jan 17, 2023 | 74.62 | 75.16 | 74.14 | 74.26 | 73.93 | 560,900 |
Jan 16, 2023 | 74.13 | 74.99 | 73.40 | 74.74 | 74.41 | 205,600 |
Jan 13, 2023 | 73.27 | 74.41 | 73.27 | 74.06 | 73.73 | 532,800 |
Jan 12, 2023 | 74.06 | 74.24 | 73.34 | 73.53 | 73.21 | 703,600 |
Jan 11, 2023 | 74.75 | 75.00 | 73.95 | 74.29 | 73.96 | 487,600 |
Jan 10, 2023 | 74.74 | 75.31 | 73.72 | 74.18 | 73.85 | 283,700 |
Jan 09, 2023 | 74.68 | 75.89 | 74.58 | 75.00 | 74.67 | 321,600 |
Jan 06, 2023 | 74.68 | 75.39 | 74.68 | 74.81 | 74.48 | 396,900 |
Jan 05, 2023 | 74.93 | 75.10 | 74.06 | 74.57 | 74.24 | 437,200 |
Jan 04, 2023 | 75.58 | 75.82 | 74.85 | 75.08 | 74.75 | 300,100 |
Jan 03, 2023 | 75.25 | 76.17 | 75.17 | 75.48 | 75.15 | 291,100 |
Dec 30, 2022 | 74.89 | 75.74 | 74.62 | 74.97 | 74.64 | 438,900 |
Dec 29, 2022 | 76.01 | 76.38 | 74.94 | 75.11 | 74.78 | 252,500 |
Dec 28, 2022 | 75.77 | 76.55 | 75.47 | 75.83 | 75.50 | 267,100 |
Dec 23, 2022 | 76.27 | 76.60 | 76.01 | 76.50 | 76.16 | 209,400 |
Dec 22, 2022 | 76.24 | 76.75 | 75.74 | 76.39 | 76.05 | 278,700 |
Dec 21, 2022 | 76.35 | 76.89 | 76.02 | 76.48 | 76.14 | 466,200 |
Dec 20, 2022 | 76.53 | 76.90 | 75.60 | 76.20 | 75.87 | 342,300 |
Dec 19, 2022 | 76.65 | 77.37 | 76.33 | 76.54 | 76.20 | 278,300 |
Dec 16, 2022 | 76.40 | 77.14 | 76.17 | 76.69 | 76.35 | 1,230,500 |
Dec 15, 2022 | 77.45 | 77.82 | 76.63 | 76.78 | 76.44 | 371,900 |
Dec 14, 2022 | 78.20 | 78.58 | 77.45 | 77.78 | 77.44 | 523,000 |
Dec 13, 2022 | 78.90 | 78.90 | 77.94 | 78.02 | 77.68 | 404,900 |
Dec 12, 2022 | 78.35 | 78.83 | 77.84 | 78.03 | 77.69 | 458,900 |
Dec 09, 2022 | 77.75 | 78.47 | 77.72 | 78.38 | 78.04 | 263,300 |
Dec 08, 2022 | 77.69 | 78.18 | 77.41 | 77.75 | 77.41 | 471,600 |
Dec 07, 2022 | 77.70 | 77.93 | 77.38 | 77.78 | 77.44 | 423,200 |
Dec 06, 2022 | 77.61 | 78.00 | 77.34 | 77.54 | 77.20 | 360,200 |
Dec 05, 2022 | 77.21 | 78.29 | 77.21 | 77.55 | 77.21 | 384,300 |
Dec 02, 2022 | 77.55 | 77.94 | 76.85 | 77.67 | 77.33 | 332,500 |
Dec 01, 2022 | 77.25 | 77.96 | 76.46 | 77.61 | 77.27 | 433,900 |
Nov 30, 2022 | 77.86 | 78.35 | 77.15 | 77.36 | 77.02 | 1,372,700 |
Nov 29, 2022 | 78.31 | 78.36 | 77.52 | 77.85 | 77.51 | 498,000 |
Nov 28, 2022 | 77.25 | 78.55 | 77.25 | 78.34 | 78.00 | 938,500 |
Nov 25, 2022 | 77.15 | 77.44 | 76.56 | 77.26 | 76.92 | 230,100 |
Nov 24, 2022 | 77.79 | 77.79 | 77.06 | 77.25 | 76.91 | 93,400 |
Nov 23, 2022 | 77.53 | 78.22 | 77.18 | 77.75 | 77.41 | 660,900 |
Nov 22, 2022 | 77.69 | 78.26 | 77.20 | 77.53 | 77.19 | 523,000 |
Nov 21, 2022 | 76.31 | 77.51 | 76.31 | 77.41 | 77.07 | 718,600 |
Nov 18, 2022 | 75.77 | 76.82 | 75.63 | 76.67 | 76.33 | 886,400 |
Nov 17, 2022 | 74.01 | 75.86 | 74.01 | 75.75 | 75.42 | 772,800 |
Nov 16, 2022 | 72.50 | 74.62 | 72.50 | 74.22 | 73.89 | 717,400 |
Nov 15, 2022 | 72.48 | 72.48 | 71.30 | 72.25 | 71.93 | 301,700 |
Nov 14, 2022 | 72.33 | 72.90 | 71.87 | 71.96 | 71.64 | 525,200 |
Nov 11, 2022 | 73.36 | 73.42 | 71.99 | 72.10 | 71.78 | 243,000 |
Nov 10, 2022 | 73.44 | 73.88 | 72.82 | 73.23 | 72.91 | 482,100 |
Nov 09, 2022 | 72.80 | 73.36 | 72.61 | 72.70 | 72.38 | 231,400 |
Nov 08, 2022 | 72.92 | 73.22 | 72.41 | 72.72 | 72.40 | 227,900 |
Nov 07, 2022 | 72.15 | 72.80 | 72.15 | 72.53 | 72.21 | 345,000 |
Nov 04, 2022 | 71.50 | 72.48 | 71.43 | 72.21 | 71.89 | 292,700 |
Nov 03, 2022 | 71.49 | 71.72 | 70.77 | 71.32 | 71.01 | 234,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |