Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 75.62 | 76.02 | 75.62 | 75.62 | 75.62 | 1,300 |
Feb 01, 2023 | 75.20 | 76.15 | 75.20 | 75.62 | 75.62 | 1,200 |
Jan 31, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 8,200 |
Jan 30, 2023 | 74.86 | 74.86 | 74.52 | 74.54 | 74.54 | 1,700 |
Jan 27, 2023 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 500 |
Jan 26, 2023 | 74.13 | 74.43 | 74.13 | 74.43 | 74.43 | 800 |
Jan 25, 2023 | 69.99 | 73.72 | 69.99 | 73.72 | 73.72 | 1,000 |
Jan 24, 2023 | 73.91 | 74.19 | 73.91 | 73.96 | 73.96 | 15,800 |
Jan 23, 2023 | 73.82 | 74.10 | 73.82 | 74.10 | 74.10 | 1,100 |
Jan 20, 2023 | 73.39 | 73.39 | 72.87 | 73.12 | 73.12 | 900 |
Jan 19, 2023 | 72.29 | 72.39 | 72.09 | 72.39 | 72.39 | 1,600 |
Jan 18, 2023 | 73.24 | 73.29 | 72.40 | 72.41 | 72.41 | 2,000 |
Jan 17, 2023 | 72.82 | 73.16 | 72.82 | 73.16 | 73.16 | 1,600 |
Jan 13, 2023 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 500 |
Jan 12, 2023 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 800 |
Jan 11, 2023 | 71.79 | 72.21 | 71.79 | 72.21 | 72.21 | 1,100 |
Jan 10, 2023 | 70.77 | 70.90 | 70.51 | 70.90 | 70.90 | 5,700 |
Jan 09, 2023 | 70.26 | 70.63 | 70.00 | 70.44 | 70.44 | 2,200 |
Jan 06, 2023 | 68.20 | 69.57 | 68.20 | 69.52 | 69.52 | 2,300 |
Jan 05, 2023 | 68.22 | 68.37 | 68.02 | 68.02 | 68.02 | 1,200 |
Jan 04, 2023 | 68.81 | 69.21 | 68.68 | 68.89 | 68.89 | 5,100 |
Jan 03, 2023 | 67.48 | 67.48 | 67.08 | 67.08 | 67.08 | 1,000 |
Dec 30, 2022 | 67.87 | 67.87 | 67.29 | 67.50 | 67.50 | 3,400 |
Dec 29, 2022 | 67.55 | 67.80 | 67.48 | 67.65 | 67.65 | 1,500 |
Dec 28, 2022 | 64.62 | 67.81 | 64.62 | 66.94 | 66.94 | 2,700 |
Dec 27, 2022 | 63.55 | 68.59 | 63.55 | 68.07 | 68.07 | 3,000 |
Dec 23, 2022 | 67.61 | 67.88 | 67.61 | 67.70 | 67.70 | 3,500 |
Dec 22, 2022 | 67.33 | 67.45 | 66.59 | 66.78 | 66.78 | 3,800 |
Dec 22, 2022 | 0.713 Dividend | |||||
Dec 21, 2022 | 68.01 | 68.82 | 68.01 | 68.58 | 67.87 | 51,700 |
Dec 20, 2022 | 67.82 | 67.89 | 67.55 | 67.73 | 67.03 | 27,900 |
Dec 19, 2022 | 67.99 | 68.17 | 66.71 | 66.92 | 66.22 | 5,300 |
Dec 16, 2022 | 67.61 | 67.61 | 67.45 | 67.47 | 66.77 | 1,500 |
Dec 15, 2022 | 68.17 | 68.28 | 67.75 | 68.08 | 67.37 | 3,200 |
Dec 14, 2022 | 69.15 | 69.56 | 69.05 | 69.06 | 68.34 | 1,400 |
Dec 13, 2022 | 70.22 | 70.22 | 69.16 | 69.27 | 68.55 | 1,200 |
Dec 12, 2022 | 68.92 | 69.27 | 68.65 | 69.27 | 68.55 | 1,800 |
Dec 09, 2022 | 69.52 | 69.66 | 69.33 | 69.66 | 68.94 | 2,600 |
Dec 08, 2022 | 69.17 | 69.23 | 69.17 | 69.18 | 68.46 | 1,200 |
Dec 07, 2022 | 69.41 | 69.41 | 68.85 | 68.85 | 68.13 | 2,700 |
Dec 06, 2022 | 68.69 | 68.69 | 68.56 | 68.67 | 67.96 | 1,600 |
Dec 05, 2022 | 70.41 | 70.41 | 69.63 | 69.63 | 68.91 | 1,200 |
Dec 02, 2022 | 70.67 | 71.49 | 70.67 | 71.30 | 70.56 | 1,200 |
Dec 01, 2022 | 71.97 | 71.97 | 71.30 | 71.31 | 70.57 | 1,200 |
Nov 30, 2022 | 71.04 | 71.26 | 69.61 | 71.26 | 70.52 | 8,200 |
Nov 29, 2022 | 72.34 | 72.52 | 71.96 | 72.52 | 71.77 | 1,600 |
Nov 28, 2022 | 73.19 | 73.19 | 71.90 | 71.90 | 71.15 | 2,800 |
Nov 25, 2022 | 74.31 | 74.33 | 74.31 | 74.33 | 73.56 | 1,100 |
Nov 23, 2022 | 73.92 | 73.92 | 73.61 | 73.63 | 72.86 | 1,800 |
Nov 22, 2022 | 73.44 | 73.44 | 73.44 | 73.44 | 72.68 | 2,700 |
Nov 21, 2022 | 72.11 | 72.28 | 72.11 | 72.28 | 71.53 | 1,000 |
Nov 18, 2022 | 72.82 | 72.90 | 72.48 | 72.79 | 72.03 | 1,700 |
Nov 17, 2022 | 72.05 | 72.37 | 72.03 | 72.37 | 71.62 | 1,200 |
Nov 16, 2022 | 72.30 | 72.30 | 72.08 | 72.26 | 71.51 | 3,200 |
Nov 15, 2022 | 72.57 | 72.58 | 72.57 | 72.57 | 71.82 | 10,900 |
Nov 14, 2022 | 73.06 | 73.06 | 72.37 | 72.37 | 71.62 | 8,400 |
Nov 11, 2022 | 73.06 | 73.06 | 73.06 | 73.06 | 72.30 | 6,600 |
Nov 10, 2022 | 68.28 | 72.45 | 68.28 | 72.45 | 71.70 | 2,700 |
Nov 09, 2022 | 70.36 | 70.44 | 70.29 | 70.29 | 69.56 | 1,700 |
Nov 08, 2022 | 70.35 | 71.11 | 70.35 | 70.69 | 69.96 | 3,800 |
Nov 07, 2022 | 70.00 | 70.34 | 69.59 | 70.23 | 69.50 | 6,700 |
Nov 04, 2022 | 68.36 | 69.42 | 68.36 | 69.42 | 68.70 | 4,500 |
Nov 03, 2022 | 66.59 | 67.24 | 66.59 | 66.90 | 66.20 | 3,700 |
Nov 02, 2022 | 67.82 | 68.52 | 67.60 | 67.60 | 66.90 | 4,500 |
Nov 01, 2022 | 68.45 | 69.21 | 67.97 | 67.97 | 67.26 | 3,900 |
Oct 31, 2022 | 67.45 | 68.16 | 67.45 | 68.16 | 67.45 | 4,800 |
Oct 28, 2022 | 67.36 | 67.63 | 67.36 | 67.63 | 66.93 | 2,100 |
Oct 27, 2022 | 67.52 | 67.52 | 66.68 | 66.91 | 66.21 | 1,800 |
Oct 26, 2022 | 66.79 | 67.10 | 66.70 | 67.00 | 66.30 | 2,500 |
Oct 25, 2022 | 66.53 | 66.75 | 66.42 | 66.71 | 66.02 | 16,600 |
Oct 24, 2022 | 65.33 | 65.58 | 65.33 | 65.48 | 64.80 | 6,500 |
Oct 21, 2022 | 65.33 | 65.35 | 65.21 | 65.26 | 64.58 | 2,300 |
Oct 20, 2022 | 64.17 | 64.17 | 63.46 | 63.50 | 62.84 | 1,900 |
Oct 19, 2022 | 64.12 | 64.21 | 63.70 | 63.98 | 63.31 | 2,200 |
Oct 18, 2022 | 64.75 | 64.85 | 64.18 | 64.85 | 64.18 | 10,800 |
Oct 17, 2022 | 63.88 | 64.35 | 63.75 | 64.35 | 63.68 | 28,100 |
Oct 14, 2022 | 63.21 | 63.21 | 62.08 | 62.08 | 61.43 | 5,900 |
Oct 13, 2022 | 59.47 | 62.92 | 59.42 | 62.92 | 62.27 | 2,900 |
Oct 12, 2022 | 60.38 | 60.90 | 60.38 | 60.88 | 60.25 | 2,100 |
Oct 11, 2022 | 61.01 | 61.40 | 60.07 | 60.20 | 59.57 | 10,200 |
Oct 10, 2022 | 67.51 | 67.51 | 61.20 | 61.21 | 60.57 | 2,300 |
Oct 07, 2022 | 63.03 | 63.15 | 61.93 | 62.02 | 61.38 | 7,000 |
Oct 06, 2022 | 64.12 | 64.22 | 63.98 | 63.98 | 63.31 | 3,900 |
Oct 05, 2022 | 65.65 | 65.85 | 65.10 | 65.85 | 65.17 | 6,500 |
Oct 04, 2022 | 65.56 | 66.79 | 65.55 | 66.62 | 65.93 | 9,700 |
Oct 03, 2022 | 64.03 | 64.64 | 64.03 | 64.52 | 63.85 | 10,800 |
Sept 30, 2022 | 63.70 | 63.70 | 62.58 | 62.63 | 61.98 | 6,500 |
Sept 29, 2022 | 62.72 | 63.05 | 62.34 | 63.01 | 62.35 | 6,500 |
Sept 28, 2022 | 63.44 | 64.10 | 63.44 | 64.06 | 63.39 | 8,600 |
Sept 27, 2022 | 62.45 | 62.76 | 61.98 | 62.31 | 61.66 | 33,200 |
Sept 26, 2022 | 62.80 | 63.37 | 61.90 | 62.49 | 61.84 | 7,300 |
Sept 23, 2022 | 63.33 | 63.33 | 62.58 | 63.09 | 62.43 | 34,400 |
Sept 23, 2022 | 0.682 Dividend | |||||
Sept 22, 2022 | 65.77 | 65.77 | 65.56 | 65.64 | 64.28 | 4,200 |
Sept 21, 2022 | 67.68 | 67.68 | 66.47 | 66.47 | 65.10 | 27,800 |
Sept 20, 2022 | 67.83 | 67.84 | 67.40 | 67.55 | 66.15 | 7,200 |
Sept 19, 2022 | 68.38 | 68.56 | 68.38 | 68.55 | 67.13 | 2,700 |
Sept 16, 2022 | 68.85 | 68.90 | 68.34 | 68.39 | 66.98 | 4,700 |
Sept 15, 2022 | 70.10 | 70.10 | 69.51 | 69.58 | 68.14 | 2,900 |
Sept 14, 2022 | 69.87 | 69.95 | 69.35 | 69.35 | 67.92 | 3,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |