Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 64.42 | 64.74 | 63.27 | 63.52 | 63.52 | 127,900 |
Feb 07, 2023 | 65.00 | 65.25 | 64.05 | 64.67 | 64.67 | 169,200 |
Feb 06, 2023 | 66.11 | 66.29 | 64.38 | 65.41 | 65.41 | 155,500 |
Feb 03, 2023 | 65.60 | 66.26 | 64.21 | 66.11 | 66.11 | 187,200 |
Feb 02, 2023 | 65.25 | 66.20 | 65.06 | 66.14 | 66.14 | 167,200 |
Feb 01, 2023 | 63.29 | 65.82 | 63.29 | 65.09 | 65.09 | 134,400 |
Jan 31, 2023 | 62.52 | 64.31 | 62.49 | 64.15 | 64.15 | 135,000 |
Jan 30, 2023 | 62.58 | 63.49 | 62.32 | 62.52 | 62.52 | 86,800 |
Jan 27, 2023 | 61.93 | 62.82 | 61.72 | 62.68 | 62.68 | 105,100 |
Jan 26, 2023 | 62.52 | 62.52 | 61.55 | 61.93 | 61.93 | 182,900 |
Jan 25, 2023 | 61.77 | 62.26 | 61.37 | 62.22 | 62.22 | 130,300 |
Jan 24, 2023 | 61.67 | 62.66 | 61.13 | 61.99 | 61.99 | 89,900 |
Jan 23, 2023 | 61.83 | 62.64 | 61.29 | 61.67 | 61.67 | 95,100 |
Jan 20, 2023 | 61.54 | 61.74 | 60.73 | 61.72 | 61.72 | 154,500 |
Jan 19, 2023 | 61.25 | 61.99 | 61.09 | 61.33 | 61.33 | 163,100 |
Jan 18, 2023 | 62.17 | 62.67 | 60.93 | 61.23 | 61.23 | 172,300 |
Jan 17, 2023 | 63.11 | 63.91 | 61.99 | 61.99 | 61.99 | 131,900 |
Jan 13, 2023 | 63.09 | 63.53 | 62.53 | 62.99 | 62.99 | 104,600 |
Jan 12, 2023 | 63.38 | 63.86 | 62.61 | 63.10 | 63.10 | 144,100 |
Jan 11, 2023 | 61.58 | 63.20 | 61.40 | 63.04 | 63.04 | 130,500 |
Jan 10, 2023 | 60.34 | 61.64 | 60.14 | 61.11 | 61.11 | 159,700 |
Jan 09, 2023 | 60.12 | 60.96 | 59.77 | 60.67 | 60.67 | 222,600 |
Jan 06, 2023 | 59.14 | 60.99 | 58.98 | 60.16 | 60.16 | 172,100 |
Jan 05, 2023 | 58.58 | 58.69 | 57.29 | 58.53 | 58.53 | 208,300 |
Jan 04, 2023 | 59.36 | 60.11 | 58.35 | 59.05 | 59.05 | 152,500 |
Jan 03, 2023 | 59.02 | 59.49 | 57.93 | 59.01 | 59.01 | 156,300 |
Dec 30, 2022 | 59.37 | 59.37 | 58.18 | 58.71 | 58.71 | 162,200 |
Dec 29, 2022 | 58.73 | 59.79 | 58.70 | 59.47 | 59.47 | 139,100 |
Dec 28, 2022 | 58.87 | 59.18 | 58.00 | 58.35 | 58.35 | 82,400 |
Dec 27, 2022 | 58.47 | 58.97 | 57.77 | 58.72 | 58.72 | 73,600 |
Dec 23, 2022 | 57.94 | 58.46 | 57.88 | 58.24 | 58.24 | 70,600 |
Dec 22, 2022 | 58.37 | 58.37 | 56.56 | 57.88 | 57.88 | 132,000 |
Dec 21, 2022 | 57.46 | 58.70 | 57.23 | 58.47 | 58.47 | 104,000 |
Dec 20, 2022 | 57.19 | 57.92 | 56.95 | 57.21 | 57.21 | 108,800 |
Dec 19, 2022 | 57.89 | 58.27 | 56.84 | 57.22 | 57.22 | 116,700 |
Dec 16, 2022 | 56.96 | 58.25 | 56.67 | 57.77 | 57.77 | 327,000 |
Dec 15, 2022 | 59.09 | 59.65 | 57.03 | 57.34 | 57.34 | 211,200 |
Dec 14, 2022 | 60.17 | 60.87 | 59.05 | 59.19 | 59.19 | 122,500 |
Dec 13, 2022 | 60.80 | 61.92 | 59.65 | 59.95 | 59.95 | 160,600 |
Dec 12, 2022 | 59.49 | 60.26 | 59.08 | 60.14 | 60.14 | 95,500 |
Dec 09, 2022 | 59.60 | 60.49 | 59.22 | 59.22 | 59.22 | 120,000 |
Dec 08, 2022 | 59.75 | 60.70 | 59.48 | 59.54 | 59.54 | 108,500 |
Dec 07, 2022 | 59.07 | 59.94 | 58.69 | 59.81 | 59.81 | 166,200 |
Dec 06, 2022 | 58.44 | 59.15 | 58.19 | 58.84 | 58.84 | 170,400 |
Dec 05, 2022 | 58.50 | 58.82 | 58.02 | 58.50 | 58.50 | 110,700 |
Dec 02, 2022 | 58.41 | 58.88 | 57.86 | 58.87 | 58.87 | 134,300 |
Dec 01, 2022 | 59.97 | 60.49 | 58.67 | 58.88 | 58.88 | 165,400 |
Nov 30, 2022 | 58.58 | 59.66 | 57.83 | 59.63 | 59.63 | 180,500 |
Nov 29, 2022 | 57.00 | 58.65 | 56.90 | 58.61 | 58.61 | 147,600 |
Nov 28, 2022 | 57.88 | 58.12 | 57.17 | 57.42 | 57.42 | 151,800 |
Nov 25, 2022 | 57.84 | 58.14 | 57.65 | 58.05 | 58.05 | 63,900 |
Nov 23, 2022 | 57.13 | 57.87 | 57.08 | 57.79 | 57.79 | 453,200 |
Nov 22, 2022 | 56.93 | 57.58 | 56.68 | 57.27 | 57.27 | 132,700 |
Nov 21, 2022 | 56.13 | 57.12 | 56.13 | 56.66 | 56.66 | 152,600 |
Nov 18, 2022 | 55.69 | 56.13 | 55.54 | 55.97 | 55.97 | 140,900 |
Nov 17, 2022 | 54.65 | 55.16 | 53.90 | 54.75 | 54.75 | 142,900 |
Nov 16, 2022 | 55.26 | 55.79 | 54.89 | 55.24 | 55.24 | 118,000 |
Nov 15, 2022 | 55.48 | 55.88 | 54.75 | 55.39 | 55.39 | 128,000 |
Nov 14, 2022 | 54.59 | 55.95 | 54.35 | 54.82 | 54.82 | 157,400 |
Nov 14, 2022 | 0.413 Dividend | |||||
Nov 11, 2022 | 56.78 | 56.78 | 54.33 | 54.82 | 54.41 | 250,300 |
Nov 10, 2022 | 55.24 | 56.64 | 54.30 | 56.51 | 56.08 | 257,500 |
Nov 09, 2022 | 53.05 | 54.40 | 52.80 | 53.56 | 53.16 | 200,100 |
Nov 08, 2022 | 53.66 | 54.05 | 52.60 | 53.02 | 52.62 | 184,100 |
Nov 07, 2022 | 56.25 | 56.26 | 53.20 | 53.66 | 53.26 | 197,100 |
Nov 04, 2022 | 56.12 | 56.90 | 54.69 | 55.74 | 55.32 | 222,000 |
Nov 03, 2022 | 56.10 | 56.31 | 54.96 | 55.69 | 55.27 | 298,200 |
Nov 02, 2022 | 61.88 | 61.95 | 56.03 | 56.31 | 55.89 | 439,900 |
Nov 01, 2022 | 64.86 | 64.86 | 58.58 | 62.30 | 61.83 | 884,100 |
Oct 31, 2022 | 68.35 | 69.17 | 66.72 | 67.42 | 66.91 | 180,800 |
Oct 28, 2022 | 66.96 | 68.92 | 66.96 | 68.70 | 68.18 | 143,400 |
Oct 27, 2022 | 66.79 | 68.03 | 66.65 | 66.79 | 66.29 | 131,700 |
Oct 26, 2022 | 66.83 | 67.10 | 66.00 | 66.12 | 65.62 | 139,700 |
Oct 25, 2022 | 65.12 | 66.97 | 64.79 | 66.53 | 66.03 | 157,200 |
Oct 24, 2022 | 65.11 | 65.50 | 64.81 | 65.06 | 64.57 | 98,400 |
Oct 21, 2022 | 63.52 | 65.12 | 63.08 | 64.64 | 64.15 | 107,300 |
Oct 20, 2022 | 64.34 | 64.34 | 62.67 | 63.16 | 62.68 | 106,500 |
Oct 19, 2022 | 64.26 | 64.58 | 63.51 | 63.98 | 63.50 | 109,700 |
Oct 18, 2022 | 65.02 | 66.11 | 64.14 | 64.90 | 64.41 | 158,000 |
Oct 17, 2022 | 64.60 | 65.28 | 63.90 | 64.11 | 63.63 | 235,000 |
Oct 14, 2022 | 65.48 | 65.55 | 63.16 | 63.57 | 63.09 | 107,200 |
Oct 13, 2022 | 62.49 | 65.50 | 61.55 | 65.31 | 64.82 | 153,500 |
Oct 12, 2022 | 63.86 | 63.86 | 62.50 | 62.74 | 62.27 | 194,400 |
Oct 11, 2022 | 62.31 | 64.50 | 62.31 | 63.79 | 63.31 | 144,500 |
Oct 10, 2022 | 61.90 | 63.51 | 61.78 | 62.66 | 62.19 | 120,100 |
Oct 07, 2022 | 63.49 | 63.49 | 61.21 | 61.75 | 61.28 | 146,100 |
Oct 06, 2022 | 64.14 | 64.35 | 63.13 | 63.43 | 62.95 | 134,900 |
Oct 05, 2022 | 64.89 | 64.89 | 63.41 | 64.20 | 63.72 | 137,000 |
Oct 04, 2022 | 65.16 | 65.70 | 64.35 | 65.00 | 64.51 | 147,800 |
Oct 03, 2022 | 62.86 | 64.98 | 62.05 | 64.65 | 64.16 | 180,100 |
Sept 30, 2022 | 61.92 | 62.21 | 61.30 | 61.52 | 61.06 | 146,100 |
Sept 29, 2022 | 63.80 | 64.01 | 61.15 | 61.68 | 61.22 | 180,000 |
Sept 28, 2022 | 64.18 | 65.03 | 63.30 | 64.52 | 64.03 | 301,600 |
Sept 27, 2022 | 64.90 | 65.15 | 63.14 | 63.38 | 62.90 | 132,900 |
Sept 26, 2022 | 65.12 | 65.43 | 64.05 | 64.55 | 64.06 | 143,800 |
Sept 23, 2022 | 66.89 | 67.03 | 64.58 | 65.15 | 64.66 | 225,300 |
Sept 22, 2022 | 67.91 | 68.37 | 67.06 | 67.77 | 67.26 | 164,200 |
Sept 21, 2022 | 69.74 | 69.94 | 68.16 | 68.18 | 67.67 | 144,100 |
Sept 20, 2022 | 70.28 | 70.28 | 68.44 | 68.89 | 68.37 | 134,100 |
Sept 19, 2022 | 69.46 | 70.69 | 69.07 | 70.60 | 70.07 | 166,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |