Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 81.79 | 82.96 | 80.52 | 80.81 | 80.81 | 1,408,900 |
Jan 26, 2023 | 79.81 | 81.83 | 79.50 | 81.73 | 81.73 | 1,697,100 |
Jan 25, 2023 | 78.33 | 79.83 | 78.00 | 79.23 | 79.23 | 1,319,000 |
Jan 24, 2023 | 80.94 | 80.94 | 68.82 | 78.71 | 78.71 | 1,506,300 |
Jan 23, 2023 | 79.30 | 79.67 | 78.56 | 79.10 | 79.10 | 1,443,500 |
Jan 20, 2023 | 76.05 | 78.97 | 75.95 | 78.82 | 78.82 | 2,080,400 |
Jan 19, 2023 | 76.73 | 77.05 | 74.85 | 76.23 | 76.23 | 1,765,700 |
Jan 18, 2023 | 76.75 | 79.37 | 76.66 | 77.35 | 77.35 | 2,878,400 |
Jan 17, 2023 | 76.19 | 77.14 | 75.29 | 76.27 | 76.27 | 2,445,700 |
Jan 13, 2023 | 75.40 | 75.55 | 74.57 | 75.17 | 75.17 | 2,475,500 |
Jan 12, 2023 | 74.72 | 76.54 | 73.95 | 76.26 | 76.26 | 2,606,400 |
Jan 11, 2023 | 74.96 | 75.39 | 73.75 | 74.09 | 74.09 | 2,329,100 |
Jan 10, 2023 | 77.58 | 78.20 | 73.99 | 74.32 | 74.32 | 3,031,500 |
Jan 09, 2023 | 77.67 | 78.26 | 76.66 | 76.87 | 76.87 | 1,619,200 |
Jan 06, 2023 | 75.39 | 77.64 | 75.32 | 77.33 | 77.33 | 2,136,500 |
Jan 05, 2023 | 71.85 | 74.67 | 71.76 | 74.52 | 74.52 | 2,019,600 |
Jan 04, 2023 | 71.80 | 72.47 | 71.01 | 71.98 | 71.98 | 2,253,300 |
Jan 03, 2023 | 72.87 | 73.17 | 71.25 | 71.62 | 71.62 | 2,097,700 |
Dec 30, 2022 | 72.96 | 73.76 | 72.38 | 73.03 | 73.03 | 1,521,900 |
Dec 29, 2022 | 73.13 | 73.96 | 72.72 | 73.37 | 73.37 | 1,799,900 |
Dec 29, 2022 | 0.48 Dividend | |||||
Dec 28, 2022 | 74.24 | 74.74 | 73.10 | 73.13 | 72.65 | 1,864,200 |
Dec 27, 2022 | 74.32 | 75.12 | 74.08 | 74.40 | 73.91 | 1,658,200 |
Dec 23, 2022 | 73.35 | 74.61 | 73.03 | 74.05 | 73.56 | 1,481,100 |
Dec 22, 2022 | 73.58 | 73.81 | 71.77 | 72.97 | 72.49 | 1,597,400 |
Dec 21, 2022 | 73.95 | 75.34 | 73.72 | 74.13 | 73.64 | 1,458,400 |
Dec 20, 2022 | 72.72 | 74.13 | 72.64 | 73.33 | 72.85 | 1,432,600 |
Dec 19, 2022 | 74.00 | 75.05 | 72.86 | 72.89 | 72.41 | 1,554,100 |
Dec 16, 2022 | 73.50 | 74.32 | 72.96 | 73.70 | 73.22 | 2,391,800 |
Dec 15, 2022 | 75.29 | 75.52 | 73.53 | 74.80 | 74.31 | 1,978,400 |
Dec 14, 2022 | 77.23 | 77.86 | 75.89 | 76.06 | 75.56 | 1,519,700 |
Dec 13, 2022 | 79.49 | 80.62 | 76.76 | 77.05 | 76.54 | 1,932,500 |
Dec 12, 2022 | 76.88 | 77.94 | 75.83 | 77.58 | 77.07 | 1,347,000 |
Dec 09, 2022 | 76.44 | 78.60 | 76.44 | 76.84 | 76.34 | 1,422,400 |
Dec 08, 2022 | 77.44 | 78.09 | 76.13 | 76.38 | 75.88 | 1,686,900 |
Dec 07, 2022 | 76.82 | 77.66 | 75.39 | 76.25 | 75.75 | 1,791,500 |
Dec 06, 2022 | 78.78 | 79.99 | 77.15 | 77.42 | 76.91 | 1,558,300 |
Dec 05, 2022 | 79.82 | 81.63 | 78.02 | 78.60 | 78.08 | 2,182,000 |
Dec 02, 2022 | 77.89 | 79.79 | 77.26 | 79.44 | 78.92 | 2,836,900 |
Dec 01, 2022 | 80.75 | 81.32 | 78.44 | 78.56 | 78.04 | 2,180,800 |
Nov 30, 2022 | 81.21 | 82.07 | 78.29 | 80.40 | 79.87 | 3,153,300 |
Nov 29, 2022 | 81.32 | 82.28 | 80.00 | 81.64 | 81.10 | 1,457,300 |
Nov 28, 2022 | 81.00 | 82.34 | 80.10 | 80.20 | 79.67 | 1,509,800 |
Nov 25, 2022 | 80.97 | 83.20 | 80.47 | 82.36 | 81.82 | 985,500 |
Nov 23, 2022 | 79.95 | 80.40 | 78.76 | 80.05 | 79.52 | 1,400,600 |
Nov 22, 2022 | 77.83 | 81.51 | 77.76 | 80.93 | 80.40 | 2,212,300 |
Nov 21, 2022 | 76.97 | 77.68 | 74.79 | 76.79 | 76.29 | 1,676,500 |
Nov 18, 2022 | 78.04 | 78.92 | 77.31 | 77.80 | 77.29 | 1,426,100 |
Nov 17, 2022 | 76.47 | 78.95 | 75.71 | 78.94 | 78.42 | 1,738,800 |
Nov 16, 2022 | 78.32 | 79.44 | 77.61 | 77.73 | 77.22 | 1,797,900 |
Nov 15, 2022 | 79.53 | 79.72 | 76.39 | 79.52 | 79.00 | 2,716,300 |
Nov 14, 2022 | 76.27 | 78.69 | 75.99 | 77.79 | 77.28 | 2,037,200 |
Nov 11, 2022 | 80.14 | 81.72 | 76.46 | 76.68 | 76.18 | 3,165,200 |
Nov 10, 2022 | 77.50 | 79.60 | 77.37 | 79.18 | 78.66 | 2,194,300 |
Nov 09, 2022 | 77.02 | 78.19 | 74.41 | 74.48 | 73.99 | 2,373,100 |
Nov 08, 2022 | 73.52 | 78.29 | 73.30 | 77.76 | 77.25 | 3,355,900 |
Nov 07, 2022 | 74.08 | 74.24 | 72.16 | 73.16 | 72.68 | 2,754,400 |
Nov 04, 2022 | 73.25 | 75.74 | 72.68 | 73.29 | 72.81 | 3,962,800 |
Nov 03, 2022 | 74.00 | 74.67 | 69.15 | 71.31 | 70.84 | 8,838,300 |
Nov 02, 2022 | 85.23 | 86.22 | 82.83 | 82.98 | 82.44 | 2,375,700 |
Nov 01, 2022 | 85.99 | 86.32 | 84.22 | 85.78 | 85.22 | 2,046,100 |
Oct 31, 2022 | 82.76 | 86.01 | 82.58 | 84.50 | 83.95 | 2,959,700 |
Oct 28, 2022 | 83.53 | 84.37 | 81.40 | 82.36 | 81.82 | 1,306,100 |
Oct 27, 2022 | 82.54 | 84.12 | 81.92 | 83.40 | 82.85 | 1,477,900 |
Oct 26, 2022 | 83.49 | 84.02 | 81.93 | 82.07 | 81.53 | 1,316,100 |
Oct 25, 2022 | 79.00 | 83.26 | 78.63 | 83.21 | 82.66 | 2,222,100 |
Oct 24, 2022 | 82.76 | 83.22 | 78.62 | 79.02 | 78.50 | 3,424,500 |
Oct 21, 2022 | 80.92 | 83.66 | 79.77 | 82.88 | 82.34 | 2,291,000 |
Oct 20, 2022 | 82.09 | 84.00 | 81.08 | 82.59 | 82.05 | 1,367,400 |
Oct 19, 2022 | 81.74 | 83.23 | 81.18 | 81.70 | 81.16 | 1,417,200 |
Oct 18, 2022 | 81.38 | 83.40 | 80.25 | 81.90 | 81.36 | 1,861,300 |
Oct 17, 2022 | 79.57 | 81.38 | 79.51 | 79.73 | 79.21 | 1,944,200 |
Oct 14, 2022 | 86.02 | 86.88 | 77.78 | 77.92 | 77.41 | 3,087,300 |
Oct 13, 2022 | 81.34 | 86.91 | 80.91 | 86.58 | 86.01 | 1,711,700 |
Oct 12, 2022 | 82.10 | 82.98 | 80.17 | 82.75 | 82.21 | 1,923,700 |
Oct 11, 2022 | 84.01 | 84.46 | 80.84 | 82.51 | 81.97 | 1,789,500 |
Oct 10, 2022 | 84.62 | 86.49 | 84.02 | 85.08 | 84.52 | 1,823,600 |
Oct 07, 2022 | 84.97 | 85.31 | 82.24 | 83.74 | 83.19 | 1,409,400 |
Oct 06, 2022 | 83.50 | 86.04 | 82.50 | 85.48 | 84.92 | 2,123,200 |
Oct 05, 2022 | 87.36 | 87.62 | 84.06 | 84.13 | 83.58 | 2,109,400 |
Oct 04, 2022 | 86.52 | 89.13 | 86.37 | 88.19 | 87.61 | 1,895,500 |
Oct 03, 2022 | 85.50 | 86.08 | 84.41 | 84.71 | 84.15 | 1,806,200 |
Sept 30, 2022 | 83.02 | 85.00 | 82.00 | 83.38 | 82.83 | 2,152,200 |
Sept 29, 2022 | 85.95 | 86.85 | 82.96 | 83.58 | 83.03 | 1,927,800 |
Sept 28, 2022 | 84.26 | 87.54 | 84.03 | 87.05 | 86.48 | 1,960,600 |
Sept 28, 2022 | 0.48 Dividend | |||||
Sept 27, 2022 | 83.37 | 85.43 | 83.02 | 84.64 | 83.61 | 2,224,100 |
Sept 26, 2022 | 81.82 | 84.68 | 81.65 | 81.75 | 80.75 | 1,992,600 |
Sept 23, 2022 | 85.46 | 85.64 | 82.02 | 82.94 | 81.93 | 2,784,800 |
Sept 22, 2022 | 89.48 | 90.66 | 88.12 | 88.17 | 87.09 | 1,781,700 |
Sept 21, 2022 | 90.99 | 91.43 | 88.64 | 88.68 | 87.60 | 3,152,100 |
Sept 20, 2022 | 88.94 | 90.52 | 87.63 | 89.91 | 88.81 | 2,084,400 |
Sept 19, 2022 | 84.25 | 90.20 | 84.05 | 89.77 | 88.68 | 1,843,900 |
Sept 16, 2022 | 86.99 | 88.53 | 85.00 | 86.06 | 85.01 | 2,847,200 |
Sept 15, 2022 | 90.28 | 91.43 | 88.67 | 88.85 | 87.77 | 1,970,300 |
Sept 14, 2022 | 89.71 | 92.53 | 89.69 | 91.78 | 90.66 | 1,983,700 |
Sept 13, 2022 | 89.22 | 93.18 | 89.12 | 89.60 | 88.51 | 2,763,800 |
Sept 12, 2022 | 95.50 | 95.72 | 88.32 | 90.92 | 89.81 | 4,018,600 |
Sept 09, 2022 | 93.53 | 95.31 | 92.96 | 95.06 | 93.90 | 3,021,500 |
Sept 08, 2022 | 90.29 | 92.23 | 89.82 | 91.16 | 90.05 | 1,885,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |