Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 64.85 | 66.42 | 64.43 | 66.40 | 66.40 | 1,479,500 |
Mar 23, 2023 | 65.08 | 66.08 | 64.86 | 65.15 | 65.15 | 1,185,400 |
Mar 22, 2023 | 65.92 | 66.14 | 64.86 | 64.87 | 64.87 | 972,800 |
Mar 21, 2023 | 66.07 | 66.57 | 65.52 | 65.92 | 65.92 | 807,000 |
Mar 20, 2023 | 65.62 | 65.89 | 65.03 | 65.40 | 65.40 | 768,400 |
Mar 17, 2023 | 65.04 | 65.46 | 64.50 | 65.16 | 65.16 | 1,872,700 |
Mar 16, 2023 | 65.16 | 66.13 | 64.42 | 65.92 | 65.92 | 975,600 |
Mar 15, 2023 | 63.95 | 65.47 | 63.63 | 65.42 | 65.42 | 1,096,500 |
Mar 14, 2023 | 64.57 | 65.39 | 64.23 | 65.06 | 65.06 | 1,085,000 |
Mar 14, 2023 | 0.27 Dividend | |||||
Mar 13, 2023 | 64.14 | 64.79 | 63.72 | 63.74 | 63.47 | 939,900 |
Mar 10, 2023 | 65.04 | 65.74 | 64.44 | 64.63 | 64.36 | 1,218,600 |
Mar 09, 2023 | 65.95 | 66.20 | 65.22 | 65.25 | 64.97 | 674,800 |
Mar 08, 2023 | 66.08 | 66.72 | 65.65 | 66.00 | 65.72 | 664,200 |
Mar 07, 2023 | 67.22 | 67.32 | 66.24 | 66.26 | 65.98 | 664,000 |
Mar 06, 2023 | 67.56 | 67.62 | 67.04 | 67.18 | 66.90 | 721,700 |
Mar 03, 2023 | 67.13 | 67.69 | 66.80 | 67.60 | 67.31 | 617,200 |
Mar 02, 2023 | 66.99 | 67.53 | 66.65 | 66.93 | 66.65 | 727,800 |
Mar 01, 2023 | 67.31 | 67.83 | 66.91 | 67.05 | 66.77 | 799,600 |
Feb 28, 2023 | 67.86 | 68.34 | 67.52 | 67.53 | 67.24 | 855,900 |
Feb 27, 2023 | 68.60 | 69.75 | 68.09 | 68.20 | 67.91 | 869,300 |
Feb 24, 2023 | 69.16 | 69.41 | 68.34 | 68.68 | 68.39 | 945,800 |
Feb 23, 2023 | 70.69 | 71.33 | 69.57 | 69.61 | 69.32 | 1,149,300 |
Feb 22, 2023 | 70.62 | 71.27 | 70.29 | 70.46 | 70.16 | 788,800 |
Feb 21, 2023 | 70.82 | 71.62 | 70.54 | 70.68 | 70.38 | 1,462,200 |
Feb 17, 2023 | 71.81 | 72.26 | 70.93 | 71.43 | 71.13 | 1,126,400 |
Feb 16, 2023 | 69.97 | 72.19 | 69.49 | 71.55 | 71.25 | 1,472,000 |
Feb 15, 2023 | 72.38 | 73.32 | 67.35 | 70.01 | 69.71 | 2,189,800 |
Feb 14, 2023 | 72.33 | 72.85 | 71.98 | 72.52 | 72.21 | 1,266,700 |
Feb 13, 2023 | 71.08 | 72.19 | 71.07 | 72.11 | 71.80 | 616,400 |
Feb 10, 2023 | 70.09 | 71.45 | 70.08 | 71.23 | 70.93 | 770,200 |
Feb 09, 2023 | 71.44 | 71.82 | 70.23 | 70.23 | 69.93 | 774,200 |
Feb 08, 2023 | 71.17 | 71.56 | 70.48 | 71.00 | 70.70 | 751,500 |
Feb 07, 2023 | 71.74 | 72.10 | 70.75 | 71.43 | 71.13 | 716,400 |
Feb 06, 2023 | 73.51 | 73.77 | 71.99 | 72.16 | 71.85 | 936,300 |
Feb 03, 2023 | 73.45 | 74.19 | 73.19 | 73.81 | 73.50 | 629,200 |
Feb 02, 2023 | 74.09 | 74.66 | 73.08 | 73.31 | 73.00 | 1,213,200 |
Feb 01, 2023 | 73.96 | 74.56 | 73.32 | 74.25 | 73.94 | 1,126,100 |
Jan 31, 2023 | 72.39 | 74.23 | 72.39 | 74.15 | 73.84 | 1,128,700 |
Jan 30, 2023 | 72.65 | 73.36 | 71.98 | 72.22 | 71.91 | 909,100 |
Jan 27, 2023 | 71.99 | 72.97 | 71.63 | 72.82 | 72.51 | 964,700 |
Jan 26, 2023 | 71.48 | 72.00 | 71.37 | 71.90 | 71.60 | 685,400 |
Jan 25, 2023 | 70.58 | 71.17 | 69.65 | 71.16 | 70.86 | 782,300 |
Jan 24, 2023 | 70.44 | 71.74 | 70.43 | 70.80 | 70.50 | 828,500 |
Jan 23, 2023 | 70.44 | 71.12 | 70.13 | 71.00 | 70.70 | 794,700 |
Jan 20, 2023 | 69.76 | 70.30 | 69.34 | 70.24 | 69.94 | 909,400 |
Jan 19, 2023 | 69.26 | 70.01 | 68.88 | 69.42 | 69.13 | 716,600 |
Jan 18, 2023 | 69.93 | 70.57 | 69.37 | 69.37 | 69.08 | 537,800 |
Jan 17, 2023 | 71.22 | 71.91 | 69.84 | 69.93 | 69.63 | 870,900 |
Jan 13, 2023 | 70.92 | 71.70 | 70.60 | 71.15 | 70.85 | 530,200 |
Jan 12, 2023 | 71.75 | 72.24 | 71.04 | 71.23 | 70.93 | 824,200 |
Jan 11, 2023 | 71.17 | 71.54 | 70.26 | 71.43 | 71.13 | 928,400 |
Jan 10, 2023 | 69.70 | 70.82 | 69.70 | 70.82 | 70.52 | 564,100 |
Jan 09, 2023 | 69.25 | 70.71 | 69.00 | 69.98 | 69.68 | 940,000 |
Jan 06, 2023 | 68.51 | 69.53 | 68.51 | 69.32 | 69.03 | 590,300 |
Jan 05, 2023 | 67.56 | 68.10 | 67.14 | 68.02 | 67.73 | 726,400 |
Jan 04, 2023 | 67.66 | 68.42 | 67.30 | 68.16 | 67.87 | 1,137,000 |
Jan 03, 2023 | 69.34 | 69.61 | 66.54 | 67.72 | 67.43 | 1,645,600 |
Dec 30, 2022 | 69.47 | 69.92 | 68.44 | 69.14 | 68.85 | 1,068,100 |
Dec 29, 2022 | 69.42 | 70.27 | 69.21 | 69.77 | 69.47 | 537,900 |
Dec 28, 2022 | 70.49 | 71.21 | 69.33 | 69.35 | 69.06 | 668,800 |
Dec 27, 2022 | 70.34 | 70.76 | 70.17 | 70.48 | 70.18 | 562,700 |
Dec 23, 2022 | 69.67 | 70.57 | 69.61 | 70.23 | 69.93 | 660,100 |
Dec 22, 2022 | 69.27 | 69.69 | 68.62 | 69.64 | 69.35 | 929,600 |
Dec 21, 2022 | 68.99 | 70.44 | 68.73 | 69.47 | 69.18 | 1,022,100 |
Dec 20, 2022 | 67.93 | 68.97 | 67.64 | 68.57 | 68.28 | 1,385,100 |
Dec 19, 2022 | 68.00 | 68.72 | 67.74 | 68.07 | 67.78 | 775,400 |
Dec 16, 2022 | 68.53 | 68.84 | 67.42 | 68.10 | 67.81 | 2,015,000 |
Dec 15, 2022 | 69.00 | 69.41 | 67.98 | 69.22 | 68.93 | 1,087,600 |
Dec 14, 2022 | 69.39 | 70.54 | 69.00 | 69.35 | 69.06 | 919,800 |
Dec 14, 2022 | 0.27 Dividend | |||||
Dec 13, 2022 | 70.61 | 70.89 | 69.07 | 69.55 | 68.99 | 1,134,400 |
Dec 12, 2022 | 69.12 | 69.52 | 68.62 | 69.37 | 68.81 | 518,200 |
Dec 09, 2022 | 69.20 | 69.94 | 69.11 | 69.12 | 68.56 | 438,100 |
Dec 08, 2022 | 69.18 | 69.72 | 68.81 | 69.36 | 68.80 | 504,500 |
Dec 07, 2022 | 69.25 | 69.97 | 68.90 | 68.93 | 68.37 | 760,200 |
Dec 06, 2022 | 69.58 | 70.00 | 68.93 | 69.57 | 69.01 | 671,900 |
Dec 05, 2022 | 70.27 | 70.28 | 68.83 | 69.36 | 68.80 | 749,000 |
Dec 02, 2022 | 70.51 | 71.67 | 70.47 | 71.03 | 70.45 | 641,800 |
Dec 01, 2022 | 71.73 | 72.26 | 70.44 | 71.01 | 70.43 | 909,400 |
Nov 30, 2022 | 70.25 | 71.46 | 69.34 | 71.45 | 70.87 | 1,063,700 |
Nov 29, 2022 | 70.32 | 71.15 | 69.42 | 70.58 | 70.01 | 654,700 |
Nov 28, 2022 | 71.00 | 72.07 | 70.38 | 70.53 | 69.96 | 837,500 |
Nov 25, 2022 | 71.17 | 71.57 | 70.82 | 71.41 | 70.83 | 416,400 |
Nov 23, 2022 | 71.63 | 71.81 | 70.86 | 71.17 | 70.59 | 370,500 |
Nov 22, 2022 | 70.42 | 71.06 | 69.80 | 71.04 | 70.46 | 678,700 |
Nov 21, 2022 | 70.11 | 70.64 | 69.83 | 70.45 | 69.88 | 838,400 |
Nov 18, 2022 | 70.68 | 71.13 | 69.65 | 70.33 | 69.76 | 613,700 |
Nov 17, 2022 | 69.91 | 70.25 | 69.16 | 70.18 | 69.61 | 697,700 |
Nov 16, 2022 | 71.07 | 71.85 | 70.68 | 70.94 | 70.37 | 725,900 |
Nov 15, 2022 | 70.07 | 71.48 | 69.86 | 71.14 | 70.56 | 902,300 |
Nov 14, 2022 | 69.60 | 70.74 | 69.45 | 69.51 | 68.95 | 1,038,500 |
Nov 11, 2022 | 71.35 | 71.56 | 69.23 | 69.57 | 69.01 | 1,240,200 |
Nov 10, 2022 | 71.62 | 72.23 | 70.91 | 71.31 | 70.73 | 848,300 |
Nov 09, 2022 | 71.66 | 72.03 | 69.73 | 70.09 | 69.52 | 1,518,200 |
Nov 08, 2022 | 70.82 | 72.43 | 70.65 | 71.94 | 71.36 | 1,467,900 |
Nov 07, 2022 | 69.68 | 70.99 | 69.35 | 70.98 | 70.40 | 1,081,400 |
Nov 04, 2022 | 68.70 | 69.64 | 67.55 | 69.49 | 68.93 | 1,981,000 |
Nov 03, 2022 | 66.97 | 68.44 | 66.08 | 67.20 | 66.66 | 1,926,300 |
Nov 02, 2022 | 66.34 | 68.14 | 65.09 | 67.52 | 66.97 | 3,024,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |