Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 54.00 | 55.13 | 53.75 | 54.71 | 54.71 | 7,938,900 |
Feb 07, 2023 | 53.44 | 54.13 | 52.74 | 53.89 | 53.89 | 9,109,700 |
Feb 07, 2023 | 0.25 Dividend | |||||
Feb 06, 2023 | 52.80 | 53.38 | 52.19 | 53.09 | 52.84 | 6,482,100 |
Feb 03, 2023 | 52.82 | 54.67 | 52.55 | 52.64 | 52.39 | 10,734,700 |
Feb 02, 2023 | 55.26 | 55.26 | 51.97 | 52.29 | 52.04 | 17,007,600 |
Feb 01, 2023 | 56.91 | 57.44 | 55.00 | 55.70 | 55.44 | 10,454,000 |
Jan 31, 2023 | 56.28 | 57.44 | 55.98 | 56.98 | 56.71 | 5,951,900 |
Jan 30, 2023 | 56.63 | 56.83 | 56.12 | 56.34 | 56.07 | 6,181,100 |
Jan 27, 2023 | 57.32 | 58.10 | 56.60 | 56.97 | 56.70 | 7,669,500 |
Jan 26, 2023 | 56.62 | 57.55 | 55.30 | 57.47 | 57.20 | 8,581,500 |
Jan 25, 2023 | 55.15 | 56.50 | 54.27 | 56.25 | 55.99 | 9,053,000 |
Jan 24, 2023 | 54.07 | 62.78 | 54.07 | 55.47 | 55.21 | 8,784,400 |
Jan 23, 2023 | 57.50 | 57.70 | 55.23 | 55.86 | 55.60 | 15,090,600 |
Jan 20, 2023 | 57.49 | 58.99 | 56.22 | 57.35 | 57.08 | 19,200,400 |
Jan 19, 2023 | 56.29 | 57.94 | 56.21 | 57.38 | 57.11 | 15,283,700 |
Jan 18, 2023 | 58.94 | 59.45 | 57.03 | 57.13 | 56.86 | 11,332,700 |
Jan 17, 2023 | 58.15 | 58.93 | 57.96 | 58.46 | 58.18 | 8,467,200 |
Jan 13, 2023 | 57.99 | 58.52 | 57.33 | 58.28 | 58.01 | 7,341,400 |
Jan 12, 2023 | 56.23 | 58.61 | 56.18 | 58.00 | 57.73 | 12,857,100 |
Jan 11, 2023 | 55.95 | 56.75 | 55.73 | 56.32 | 56.05 | 8,856,900 |
Jan 10, 2023 | 55.60 | 56.17 | 54.95 | 55.96 | 55.70 | 7,080,300 |
Jan 09, 2023 | 55.28 | 56.28 | 55.10 | 55.64 | 55.38 | 12,104,300 |
Jan 06, 2023 | 53.45 | 54.70 | 53.30 | 54.50 | 54.24 | 10,166,500 |
Jan 05, 2023 | 51.66 | 53.21 | 51.66 | 52.67 | 52.42 | 6,622,100 |
Jan 04, 2023 | 50.46 | 52.03 | 50.19 | 51.70 | 51.46 | 9,069,800 |
Jan 03, 2023 | 52.86 | 53.59 | 50.36 | 51.50 | 51.26 | 8,487,800 |
Dec 30, 2022 | 52.52 | 53.55 | 52.40 | 53.46 | 53.21 | 4,620,100 |
Dec 29, 2022 | 52.41 | 53.16 | 52.06 | 52.91 | 52.66 | 5,200,000 |
Dec 28, 2022 | 53.37 | 53.64 | 51.99 | 52.60 | 52.35 | 7,192,700 |
Dec 27, 2022 | 53.34 | 53.87 | 52.79 | 53.50 | 53.25 | 6,200,900 |
Dec 23, 2022 | 52.20 | 53.00 | 51.38 | 52.99 | 52.74 | 8,082,300 |
Dec 22, 2022 | 53.32 | 53.53 | 50.13 | 51.39 | 51.15 | 7,574,500 |
Dec 21, 2022 | 52.85 | 53.59 | 51.92 | 53.31 | 53.06 | 9,019,500 |
Dec 20, 2022 | 49.95 | 52.09 | 49.82 | 51.76 | 51.52 | 11,496,100 |
Dec 19, 2022 | 49.96 | 50.54 | 49.42 | 49.83 | 49.60 | 7,447,000 |
Dec 16, 2022 | 48.95 | 49.46 | 48.25 | 49.38 | 49.15 | 22,945,200 |
Dec 15, 2022 | 50.12 | 50.45 | 49.35 | 50.11 | 49.87 | 11,048,100 |
Dec 14, 2022 | 51.33 | 51.56 | 49.94 | 50.43 | 50.19 | 10,212,200 |
Dec 13, 2022 | 50.25 | 51.38 | 49.95 | 51.05 | 50.81 | 11,659,700 |
Dec 12, 2022 | 47.06 | 49.21 | 47.00 | 49.10 | 48.87 | 11,416,900 |
Dec 09, 2022 | 49.92 | 50.53 | 46.83 | 46.97 | 46.75 | 16,079,900 |
Dec 08, 2022 | 50.91 | 51.62 | 49.50 | 49.92 | 49.68 | 9,367,800 |
Dec 07, 2022 | 50.98 | 51.80 | 49.55 | 49.80 | 49.57 | 9,700,900 |
Dec 06, 2022 | 50.94 | 52.10 | 50.48 | 50.88 | 50.64 | 12,311,000 |
Dec 06, 2022 | 0.175 Dividend | |||||
Dec 05, 2022 | 53.53 | 54.18 | 50.95 | 51.38 | 50.96 | 12,047,000 |
Dec 02, 2022 | 51.50 | 52.88 | 51.29 | 52.79 | 52.36 | 9,378,600 |
Dec 01, 2022 | 52.32 | 52.74 | 51.46 | 51.76 | 51.34 | 8,152,900 |
Nov 30, 2022 | 51.58 | 51.90 | 50.48 | 51.55 | 51.13 | 19,230,300 |
Nov 29, 2022 | 50.60 | 51.39 | 49.93 | 51.05 | 50.64 | 10,809,300 |
Nov 28, 2022 | 49.51 | 50.83 | 49.08 | 49.88 | 49.48 | 15,397,500 |
Nov 25, 2022 | 51.14 | 51.52 | 50.53 | 50.83 | 50.42 | 4,951,900 |
Nov 23, 2022 | 52.45 | 52.89 | 51.06 | 51.42 | 51.00 | 10,463,200 |
Nov 22, 2022 | 53.02 | 53.77 | 51.83 | 53.64 | 53.21 | 8,969,800 |
Nov 21, 2022 | 51.24 | 52.69 | 48.86 | 52.27 | 51.85 | 18,814,400 |
Nov 18, 2022 | 51.85 | 53.61 | 50.88 | 53.44 | 53.01 | 12,140,200 |
Nov 17, 2022 | 52.00 | 52.86 | 51.42 | 52.83 | 52.40 | 9,868,200 |
Nov 16, 2022 | 54.15 | 54.61 | 52.61 | 52.99 | 52.56 | 13,414,600 |
Nov 15, 2022 | 54.45 | 55.00 | 53.58 | 54.67 | 54.23 | 9,513,400 |
Nov 14, 2022 | 54.62 | 56.04 | 53.87 | 54.07 | 53.63 | 9,089,200 |
Nov 11, 2022 | 54.19 | 55.26 | 54.17 | 54.82 | 54.38 | 14,725,000 |
Nov 10, 2022 | 53.79 | 54.16 | 52.45 | 53.10 | 52.67 | 13,088,700 |
Nov 09, 2022 | 54.09 | 54.09 | 52.79 | 53.07 | 52.64 | 21,809,000 |
Nov 08, 2022 | 54.81 | 55.12 | 54.18 | 54.69 | 54.25 | 15,249,600 |
Nov 07, 2022 | 53.00 | 55.11 | 52.81 | 54.81 | 54.37 | 19,928,100 |
Nov 04, 2022 | 53.35 | 54.03 | 52.23 | 53.10 | 52.67 | 16,764,500 |
Nov 03, 2022 | 50.61 | 52.13 | 50.50 | 51.80 | 51.38 | 15,764,600 |
Nov 02, 2022 | 51.27 | 52.38 | 50.70 | 51.14 | 50.73 | 11,892,300 |
Nov 01, 2022 | 52.70 | 52.94 | 51.50 | 51.55 | 51.13 | 11,932,200 |
Oct 31, 2022 | 50.01 | 52.42 | 50.01 | 52.03 | 51.61 | 16,663,800 |
Oct 28, 2022 | 51.04 | 51.71 | 49.77 | 50.45 | 50.04 | 15,772,800 |
Oct 27, 2022 | 53.00 | 53.60 | 51.50 | 51.68 | 51.26 | 18,298,200 |
Oct 26, 2022 | 52.93 | 53.89 | 52.14 | 52.18 | 51.76 | 18,232,500 |
Oct 25, 2022 | 51.89 | 52.68 | 51.21 | 52.47 | 52.05 | 18,932,500 |
Oct 24, 2022 | 50.06 | 52.51 | 49.66 | 52.15 | 51.73 | 27,296,600 |
Oct 21, 2022 | 46.97 | 50.54 | 46.79 | 50.41 | 50.00 | 35,351,400 |
Oct 20, 2022 | 46.00 | 46.23 | 45.24 | 45.69 | 45.32 | 15,915,700 |
Oct 19, 2022 | 44.00 | 45.62 | 43.84 | 45.47 | 45.10 | 16,869,400 |
Oct 18, 2022 | 43.42 | 43.97 | 42.56 | 43.36 | 43.01 | 9,734,500 |
Oct 17, 2022 | 43.00 | 43.41 | 42.21 | 42.86 | 42.51 | 10,330,300 |
Oct 14, 2022 | 43.54 | 44.10 | 42.09 | 42.16 | 41.82 | 11,504,700 |
Oct 13, 2022 | 41.81 | 44.33 | 41.78 | 44.19 | 43.83 | 16,364,400 |
Oct 12, 2022 | 41.50 | 42.33 | 41.20 | 42.02 | 41.68 | 11,271,700 |
Oct 11, 2022 | 41.27 | 42.29 | 41.10 | 41.76 | 41.42 | 10,474,800 |
Oct 10, 2022 | 42.33 | 43.02 | 41.59 | 42.13 | 41.79 | 10,380,600 |
Oct 07, 2022 | 42.53 | 43.12 | 41.68 | 42.59 | 42.25 | 15,953,800 |
Oct 06, 2022 | 41.38 | 42.84 | 41.22 | 42.49 | 42.15 | 16,403,000 |
Oct 05, 2022 | 39.13 | 41.94 | 39.13 | 41.57 | 41.23 | 28,104,400 |
Oct 04, 2022 | 39.17 | 39.84 | 38.59 | 39.12 | 38.80 | 16,268,000 |
Oct 03, 2022 | 37.58 | 38.53 | 37.32 | 38.30 | 37.99 | 13,978,200 |
Sept 30, 2022 | 35.47 | 36.61 | 35.27 | 35.90 | 35.61 | 15,329,800 |
Sept 29, 2022 | 35.15 | 36.01 | 34.30 | 35.97 | 35.68 | 12,191,700 |
Sept 28, 2022 | 34.41 | 35.64 | 34.10 | 35.44 | 35.15 | 12,205,400 |
Sept 27, 2022 | 34.60 | 35.30 | 33.86 | 33.98 | 33.70 | 12,712,500 |
Sept 26, 2022 | 34.95 | 35.35 | 33.80 | 33.86 | 33.59 | 12,006,400 |
Sept 23, 2022 | 36.25 | 36.46 | 34.38 | 35.00 | 34.72 | 17,421,000 |
Sept 22, 2022 | 38.10 | 38.74 | 37.84 | 38.23 | 37.92 | 12,875,000 |
Sept 21, 2022 | 39.11 | 39.43 | 37.55 | 37.58 | 37.28 | 9,153,000 |
Sept 20, 2022 | 38.71 | 38.75 | 38.04 | 38.50 | 38.19 | 9,360,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |