Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 68.31 | 68.86 | 67.32 | 67.62 | 67.62 | 1,349,100 |
Feb 02, 2023 | 67.68 | 69.75 | 67.50 | 69.05 | 69.05 | 2,243,000 |
Feb 01, 2023 | 66.03 | 67.48 | 65.32 | 67.11 | 67.11 | 1,952,600 |
Jan 31, 2023 | 65.57 | 66.26 | 64.23 | 66.23 | 66.23 | 4,312,900 |
Jan 30, 2023 | 65.18 | 66.26 | 65.06 | 65.51 | 65.51 | 1,699,500 |
Jan 27, 2023 | 65.80 | 66.48 | 65.43 | 65.54 | 65.54 | 1,724,200 |
Jan 26, 2023 | 67.00 | 67.29 | 65.65 | 65.79 | 65.79 | 2,337,700 |
Jan 25, 2023 | 66.35 | 66.65 | 65.63 | 66.37 | 66.37 | 1,213,300 |
Jan 24, 2023 | 66.96 | 67.49 | 66.53 | 66.86 | 66.86 | 1,047,700 |
Jan 23, 2023 | 65.96 | 67.53 | 65.72 | 67.01 | 67.01 | 1,318,100 |
Jan 20, 2023 | 64.52 | 65.54 | 63.99 | 65.47 | 65.47 | 1,077,300 |
Jan 19, 2023 | 64.79 | 64.98 | 63.79 | 64.51 | 64.51 | 1,549,700 |
Jan 18, 2023 | 65.31 | 65.81 | 64.76 | 64.96 | 64.96 | 1,663,500 |
Jan 17, 2023 | 64.81 | 65.48 | 64.46 | 64.77 | 64.77 | 2,329,100 |
Jan 13, 2023 | 63.70 | 64.94 | 63.60 | 64.66 | 64.66 | 1,497,600 |
Jan 12, 2023 | 64.30 | 64.59 | 63.64 | 64.05 | 64.05 | 1,671,200 |
Jan 11, 2023 | 64.50 | 64.72 | 63.70 | 64.45 | 64.45 | 1,425,100 |
Jan 10, 2023 | 62.83 | 64.50 | 62.81 | 64.21 | 64.21 | 1,834,000 |
Jan 09, 2023 | 63.87 | 65.12 | 63.76 | 63.80 | 63.80 | 2,574,700 |
Jan 06, 2023 | 62.03 | 64.07 | 61.51 | 63.65 | 63.65 | 1,462,600 |
Jan 05, 2023 | 61.46 | 61.71 | 60.67 | 61.33 | 61.33 | 1,221,500 |
Jan 05, 2023 | 0.5 Dividend | |||||
Jan 04, 2023 | 61.74 | 62.78 | 61.56 | 61.93 | 61.43 | 2,013,900 |
Jan 03, 2023 | 60.40 | 60.89 | 59.95 | 60.79 | 60.30 | 1,482,400 |
Dec 30, 2022 | 59.76 | 60.08 | 59.10 | 60.06 | 59.58 | 1,382,200 |
Dec 29, 2022 | 58.67 | 60.37 | 58.53 | 60.09 | 59.60 | 1,075,500 |
Dec 28, 2022 | 58.69 | 59.16 | 58.08 | 58.18 | 57.71 | 1,046,400 |
Dec 27, 2022 | 59.29 | 59.70 | 58.63 | 59.05 | 58.57 | 689,600 |
Dec 23, 2022 | 59.04 | 59.12 | 58.33 | 59.04 | 58.56 | 808,300 |
Dec 22, 2022 | 59.41 | 59.42 | 58.42 | 58.97 | 58.49 | 1,762,600 |
Dec 21, 2022 | 60.04 | 60.47 | 59.42 | 60.05 | 59.57 | 1,865,800 |
Dec 20, 2022 | 58.34 | 59.74 | 58.16 | 59.47 | 58.99 | 1,944,600 |
Dec 19, 2022 | 60.50 | 60.73 | 58.77 | 59.19 | 58.71 | 1,755,100 |
Dec 16, 2022 | 60.86 | 61.53 | 59.70 | 60.32 | 59.83 | 3,720,200 |
Dec 15, 2022 | 63.58 | 63.59 | 61.01 | 61.38 | 60.88 | 3,177,300 |
Dec 14, 2022 | 64.49 | 65.53 | 63.79 | 64.39 | 63.87 | 1,440,600 |
Dec 13, 2022 | 65.86 | 66.99 | 64.39 | 64.91 | 64.39 | 2,333,500 |
Dec 12, 2022 | 64.20 | 65.32 | 64.16 | 65.29 | 64.76 | 1,531,700 |
Dec 09, 2022 | 63.91 | 65.57 | 63.77 | 64.29 | 63.77 | 3,408,900 |
Dec 08, 2022 | 63.69 | 64.15 | 63.14 | 63.92 | 63.40 | 1,716,300 |
Dec 07, 2022 | 62.68 | 63.31 | 62.31 | 62.98 | 62.47 | 2,254,800 |
Dec 06, 2022 | 64.42 | 64.45 | 62.74 | 63.08 | 62.57 | 2,081,200 |
Dec 05, 2022 | 65.29 | 66.26 | 64.21 | 64.66 | 64.14 | 1,774,900 |
Dec 02, 2022 | 66.48 | 67.34 | 65.99 | 66.43 | 65.89 | 1,707,200 |
Dec 01, 2022 | 67.35 | 68.50 | 65.92 | 68.07 | 67.52 | 3,102,100 |
Nov 30, 2022 | 64.86 | 68.14 | 64.50 | 67.61 | 67.06 | 7,561,500 |
Nov 29, 2022 | 73.02 | 73.33 | 71.69 | 71.79 | 71.21 | 1,889,900 |
Nov 28, 2022 | 74.28 | 74.32 | 72.25 | 72.57 | 71.98 | 1,669,000 |
Nov 25, 2022 | 74.62 | 75.19 | 74.25 | 74.66 | 74.06 | 486,200 |
Nov 23, 2022 | 73.87 | 75.14 | 73.75 | 74.66 | 74.06 | 932,000 |
Nov 22, 2022 | 72.77 | 74.01 | 72.38 | 73.88 | 73.28 | 1,033,000 |
Nov 21, 2022 | 73.39 | 73.50 | 72.31 | 72.52 | 71.93 | 1,116,000 |
Nov 18, 2022 | 73.39 | 74.03 | 72.97 | 73.72 | 73.12 | 1,527,800 |
Nov 17, 2022 | 71.47 | 72.92 | 70.86 | 72.86 | 72.27 | 929,500 |
Nov 16, 2022 | 73.64 | 73.64 | 72.29 | 72.33 | 71.75 | 815,200 |
Nov 15, 2022 | 74.26 | 74.97 | 73.43 | 73.96 | 73.36 | 876,500 |
Nov 14, 2022 | 73.14 | 74.21 | 72.63 | 73.18 | 72.59 | 1,155,300 |
Nov 11, 2022 | 72.43 | 74.04 | 71.64 | 73.50 | 72.91 | 1,406,100 |
Nov 10, 2022 | 70.65 | 72.10 | 70.13 | 71.91 | 71.33 | 1,528,900 |
Nov 09, 2022 | 68.88 | 69.11 | 67.78 | 68.01 | 67.46 | 1,412,100 |
Nov 08, 2022 | 69.59 | 70.52 | 69.04 | 69.44 | 68.88 | 1,016,100 |
Nov 07, 2022 | 68.58 | 69.74 | 68.23 | 69.39 | 68.83 | 1,151,800 |
Nov 04, 2022 | 69.03 | 71.00 | 67.83 | 68.79 | 68.23 | 1,298,300 |
Nov 03, 2022 | 67.73 | 68.19 | 66.85 | 67.64 | 67.09 | 780,700 |
Nov 02, 2022 | 70.61 | 71.32 | 68.72 | 68.87 | 68.31 | 1,196,300 |
Nov 01, 2022 | 69.94 | 71.34 | 69.58 | 71.02 | 70.45 | 1,444,300 |
Oct 31, 2022 | 68.85 | 69.75 | 68.24 | 69.27 | 68.71 | 1,794,900 |
Oct 28, 2022 | 67.72 | 69.45 | 67.69 | 69.40 | 68.84 | 1,548,700 |
Oct 27, 2022 | 68.26 | 68.98 | 67.23 | 67.47 | 66.93 | 2,391,400 |
Oct 26, 2022 | 66.75 | 68.76 | 66.46 | 67.46 | 66.92 | 1,832,600 |
Oct 25, 2022 | 66.36 | 67.94 | 65.94 | 67.85 | 67.30 | 1,393,100 |
Oct 24, 2022 | 65.89 | 66.54 | 65.34 | 66.34 | 65.80 | 1,338,900 |
Oct 21, 2022 | 62.61 | 65.82 | 62.25 | 65.60 | 65.07 | 1,703,100 |
Oct 20, 2022 | 62.57 | 63.69 | 62.12 | 62.48 | 61.98 | 1,606,600 |
Oct 19, 2022 | 62.30 | 63.32 | 61.94 | 62.29 | 61.79 | 1,281,000 |
Oct 18, 2022 | 64.68 | 65.08 | 62.15 | 62.74 | 62.23 | 1,933,400 |
Oct 17, 2022 | 63.70 | 64.27 | 62.80 | 63.17 | 62.66 | 2,190,800 |
Oct 14, 2022 | 64.53 | 64.63 | 62.28 | 62.41 | 61.91 | 2,417,200 |
Oct 13, 2022 | 61.04 | 64.34 | 60.56 | 64.11 | 63.59 | 2,147,600 |
Oct 12, 2022 | 62.42 | 63.40 | 62.03 | 62.33 | 61.83 | 1,200,600 |
Oct 11, 2022 | 63.89 | 64.00 | 61.78 | 62.06 | 61.56 | 1,713,300 |
Oct 10, 2022 | 66.35 | 66.57 | 63.62 | 64.04 | 63.52 | 2,526,200 |
Oct 07, 2022 | 66.00 | 66.28 | 65.22 | 66.08 | 65.55 | 1,313,600 |
Oct 06, 2022 | 66.45 | 67.14 | 65.95 | 67.00 | 66.46 | 2,566,200 |
Oct 06, 2022 | 0.5 Dividend | |||||
Oct 05, 2022 | 66.07 | 67.60 | 65.92 | 67.19 | 66.15 | 1,454,600 |
Oct 04, 2022 | 65.42 | 66.71 | 65.31 | 66.56 | 65.53 | 2,090,500 |
Oct 03, 2022 | 62.63 | 64.32 | 62.30 | 64.14 | 63.15 | 1,664,100 |
Sept 30, 2022 | 62.90 | 63.57 | 61.75 | 61.85 | 60.89 | 1,987,200 |
Sept 29, 2022 | 62.69 | 63.00 | 62.02 | 62.94 | 61.97 | 1,323,700 |
Sept 28, 2022 | 62.63 | 63.84 | 62.38 | 63.70 | 62.72 | 1,311,200 |
Sept 27, 2022 | 63.23 | 63.63 | 62.12 | 62.53 | 61.56 | 1,620,600 |
Sept 26, 2022 | 63.19 | 64.12 | 62.40 | 62.61 | 61.64 | 1,427,100 |
Sept 23, 2022 | 63.61 | 63.68 | 62.42 | 63.47 | 62.49 | 1,203,500 |
Sept 22, 2022 | 65.06 | 65.19 | 64.14 | 64.23 | 63.24 | 984,800 |
Sept 21, 2022 | 66.63 | 67.11 | 65.30 | 65.35 | 64.34 | 1,408,200 |
Sept 20, 2022 | 66.99 | 67.06 | 65.83 | 66.30 | 65.28 | 1,118,400 |
Sept 19, 2022 | 66.76 | 68.22 | 66.75 | 67.61 | 66.57 | 1,578,000 |
Sept 16, 2022 | 68.88 | 68.88 | 67.82 | 68.68 | 67.62 | 3,334,800 |
Sept 15, 2022 | 70.23 | 70.23 | 68.72 | 69.08 | 68.01 | 1,288,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |