Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 60.16 | 61.11 | 59.97 | 61.11 | 61.11 | 1,292,751 |
Jan 30, 2023 | 60.04 | 60.76 | 59.78 | 59.83 | 59.83 | 268,000 |
Jan 27, 2023 | 60.52 | 60.84 | 60.20 | 60.26 | 60.26 | 258,200 |
Jan 26, 2023 | 60.79 | 61.24 | 60.15 | 60.56 | 60.56 | 263,400 |
Jan 25, 2023 | 59.82 | 60.82 | 59.68 | 60.77 | 60.77 | 421,000 |
Jan 24, 2023 | 60.09 | 60.47 | 59.29 | 59.92 | 59.92 | 237,300 |
Jan 23, 2023 | 59.26 | 60.35 | 58.89 | 59.84 | 59.84 | 435,300 |
Jan 20, 2023 | 58.44 | 59.26 | 58.25 | 59.26 | 59.26 | 324,300 |
Jan 19, 2023 | 59.00 | 59.38 | 58.33 | 58.38 | 58.38 | 348,800 |
Jan 18, 2023 | 60.60 | 60.60 | 59.22 | 59.23 | 59.23 | 262,700 |
Jan 17, 2023 | 61.56 | 61.67 | 60.24 | 60.43 | 60.43 | 452,400 |
Jan 13, 2023 | 60.98 | 61.39 | 60.31 | 61.19 | 61.19 | 323,600 |
Jan 12, 2023 | 60.36 | 61.17 | 59.83 | 61.16 | 61.16 | 405,000 |
Jan 11, 2023 | 60.09 | 60.25 | 59.43 | 60.05 | 60.05 | 255,800 |
Jan 10, 2023 | 59.30 | 59.85 | 58.56 | 59.78 | 59.78 | 443,700 |
Jan 09, 2023 | 60.54 | 60.54 | 59.22 | 59.57 | 59.57 | 590,400 |
Jan 06, 2023 | 59.39 | 60.16 | 59.12 | 60.14 | 60.14 | 451,900 |
Jan 05, 2023 | 59.90 | 59.93 | 58.68 | 58.85 | 58.85 | 623,300 |
Jan 04, 2023 | 60.97 | 61.37 | 60.11 | 60.38 | 60.38 | 441,100 |
Jan 03, 2023 | 60.71 | 61.36 | 59.69 | 60.33 | 60.33 | 300,300 |
Dec 30, 2022 | 60.56 | 60.79 | 60.06 | 60.71 | 60.71 | 302,200 |
Dec 29, 2022 | 60.18 | 60.78 | 59.85 | 60.64 | 60.64 | 291,100 |
Dec 28, 2022 | 61.20 | 61.47 | 59.91 | 59.96 | 59.96 | 212,800 |
Dec 27, 2022 | 60.66 | 61.09 | 60.36 | 61.00 | 61.00 | 203,900 |
Dec 23, 2022 | 59.86 | 60.48 | 59.80 | 60.43 | 60.43 | 252,700 |
Dec 22, 2022 | 60.02 | 60.14 | 59.11 | 59.79 | 59.79 | 225,600 |
Dec 21, 2022 | 59.59 | 60.43 | 59.45 | 60.28 | 60.28 | 320,700 |
Dec 20, 2022 | 59.19 | 59.57 | 59.09 | 59.13 | 59.13 | 289,100 |
Dec 19, 2022 | 59.18 | 59.79 | 58.62 | 59.07 | 59.07 | 342,800 |
Dec 16, 2022 | 58.99 | 59.46 | 58.45 | 59.05 | 59.05 | 1,358,500 |
Dec 15, 2022 | 60.41 | 60.41 | 58.94 | 59.32 | 59.32 | 379,900 |
Dec 14, 2022 | 60.46 | 62.10 | 60.00 | 60.98 | 60.98 | 443,000 |
Dec 13, 2022 | 61.47 | 61.85 | 60.17 | 60.64 | 60.64 | 618,600 |
Dec 12, 2022 | 60.24 | 60.48 | 59.83 | 60.45 | 60.45 | 374,600 |
Dec 09, 2022 | 60.88 | 61.37 | 59.95 | 60.13 | 60.13 | 380,200 |
Dec 08, 2022 | 60.76 | 61.17 | 60.37 | 61.03 | 61.03 | 395,200 |
Dec 07, 2022 | 60.73 | 61.38 | 60.37 | 60.61 | 60.61 | 301,200 |
Dec 06, 2022 | 60.85 | 61.19 | 59.95 | 60.80 | 60.80 | 445,400 |
Dec 05, 2022 | 61.74 | 61.74 | 60.28 | 60.85 | 60.85 | 443,600 |
Dec 02, 2022 | 61.42 | 62.63 | 61.19 | 62.37 | 62.37 | 318,900 |
Dec 01, 2022 | 61.73 | 61.96 | 60.58 | 61.92 | 61.92 | 375,100 |
Nov 30, 2022 | 59.68 | 61.37 | 59.35 | 61.37 | 61.37 | 571,600 |
Nov 29, 2022 | 59.72 | 60.33 | 59.72 | 59.96 | 59.96 | 306,800 |
Nov 28, 2022 | 60.83 | 60.98 | 59.91 | 60.06 | 60.06 | 354,700 |
Nov 25, 2022 | 61.10 | 61.33 | 60.66 | 61.25 | 61.25 | 90,600 |
Nov 23, 2022 | 61.16 | 61.73 | 60.81 | 61.05 | 61.05 | 486,700 |
Nov 22, 2022 | 60.50 | 61.34 | 60.25 | 61.07 | 61.07 | 479,100 |
Nov 21, 2022 | 59.80 | 60.48 | 59.00 | 60.47 | 60.47 | 582,500 |
Nov 18, 2022 | 59.88 | 60.36 | 59.53 | 59.95 | 59.95 | 473,400 |
Nov 17, 2022 | 58.48 | 59.21 | 58.10 | 59.17 | 59.17 | 340,100 |
Nov 16, 2022 | 58.50 | 59.59 | 58.50 | 59.25 | 59.25 | 382,000 |
Nov 15, 2022 | 58.90 | 60.10 | 57.92 | 58.36 | 58.36 | 366,600 |
Nov 14, 2022 | 58.20 | 59.07 | 58.02 | 58.15 | 58.15 | 519,100 |
Nov 11, 2022 | 58.46 | 58.46 | 57.55 | 58.10 | 58.10 | 594,200 |
Nov 10, 2022 | 58.32 | 59.34 | 58.09 | 58.52 | 58.52 | 635,900 |
Nov 09, 2022 | 57.63 | 58.29 | 56.35 | 56.74 | 56.74 | 783,800 |
Nov 09, 2022 | 0.49 Dividend | |||||
Nov 08, 2022 | 59.11 | 59.24 | 58.16 | 58.31 | 57.82 | 458,900 |
Nov 07, 2022 | 58.35 | 58.61 | 58.04 | 58.50 | 58.01 | 398,700 |
Nov 04, 2022 | 56.98 | 58.10 | 56.66 | 58.01 | 57.52 | 422,000 |
Nov 03, 2022 | 55.86 | 56.85 | 55.25 | 56.27 | 55.80 | 567,600 |
Nov 02, 2022 | 58.11 | 58.20 | 56.21 | 56.26 | 55.79 | 659,600 |
Nov 01, 2022 | 63.94 | 64.48 | 58.34 | 58.60 | 58.11 | 1,187,500 |
Oct 31, 2022 | 63.42 | 63.48 | 60.25 | 62.08 | 61.56 | 1,613,700 |
Oct 28, 2022 | 63.61 | 64.89 | 63.36 | 64.86 | 64.31 | 527,400 |
Oct 27, 2022 | 62.96 | 63.86 | 62.83 | 63.27 | 62.74 | 478,300 |
Oct 26, 2022 | 63.19 | 63.50 | 61.99 | 62.63 | 62.10 | 519,600 |
Oct 25, 2022 | 62.01 | 63.05 | 61.54 | 62.99 | 62.46 | 691,100 |
Oct 24, 2022 | 62.52 | 62.94 | 62.02 | 62.26 | 61.74 | 588,900 |
Oct 21, 2022 | 60.72 | 62.45 | 60.63 | 62.22 | 61.70 | 420,200 |
Oct 20, 2022 | 61.66 | 62.04 | 60.20 | 60.43 | 59.92 | 389,900 |
Oct 19, 2022 | 62.03 | 62.38 | 61.21 | 61.67 | 61.15 | 262,800 |
Oct 18, 2022 | 62.28 | 62.89 | 61.80 | 62.38 | 61.86 | 494,700 |
Oct 17, 2022 | 60.74 | 61.49 | 60.74 | 61.35 | 60.83 | 461,100 |
Oct 14, 2022 | 61.07 | 61.45 | 60.13 | 60.23 | 59.72 | 364,300 |
Oct 13, 2022 | 58.57 | 60.92 | 57.94 | 60.69 | 60.18 | 638,200 |
Oct 12, 2022 | 59.18 | 59.46 | 58.51 | 58.53 | 58.04 | 364,200 |
Oct 11, 2022 | 58.35 | 59.53 | 58.22 | 59.01 | 58.51 | 604,300 |
Oct 10, 2022 | 58.07 | 59.06 | 58.07 | 58.76 | 58.27 | 665,700 |
Oct 07, 2022 | 58.84 | 59.03 | 57.58 | 57.88 | 57.39 | 558,600 |
Oct 06, 2022 | 58.60 | 59.69 | 58.60 | 59.31 | 58.81 | 848,500 |
Oct 05, 2022 | 58.34 | 59.33 | 58.14 | 58.92 | 58.42 | 492,700 |
Oct 04, 2022 | 58.66 | 59.41 | 58.66 | 59.18 | 58.68 | 580,300 |
Oct 03, 2022 | 57.31 | 58.30 | 56.59 | 57.79 | 57.30 | 405,800 |
Sept 30, 2022 | 56.47 | 57.66 | 56.37 | 56.73 | 56.25 | 673,700 |
Sept 29, 2022 | 56.58 | 56.69 | 55.91 | 56.48 | 56.01 | 448,200 |
Sept 28, 2022 | 56.36 | 57.90 | 56.20 | 57.47 | 56.99 | 677,900 |
Sept 27, 2022 | 56.94 | 57.34 | 55.42 | 55.98 | 55.51 | 558,600 |
Sept 26, 2022 | 56.80 | 56.95 | 55.78 | 56.18 | 55.71 | 471,000 |
Sept 23, 2022 | 57.40 | 58.10 | 56.06 | 56.82 | 56.34 | 735,500 |
Sept 22, 2022 | 58.79 | 58.89 | 58.02 | 58.11 | 57.62 | 464,800 |
Sept 21, 2022 | 60.28 | 60.63 | 58.96 | 58.97 | 58.47 | 364,600 |
Sept 20, 2022 | 60.84 | 60.84 | 59.58 | 59.84 | 59.34 | 342,100 |
Sept 19, 2022 | 59.70 | 61.58 | 59.55 | 61.51 | 60.99 | 468,900 |
Sept 16, 2022 | 61.95 | 61.95 | 59.41 | 59.78 | 59.28 | 1,285,900 |
Sept 15, 2022 | 62.58 | 63.18 | 62.37 | 62.62 | 62.09 | 744,200 |
Sept 14, 2022 | 63.43 | 63.44 | 62.29 | 62.76 | 62.23 | 631,500 |
Sept 13, 2022 | 64.52 | 64.77 | 62.94 | 63.25 | 62.72 | 343,600 |
Sept 12, 2022 | 65.00 | 65.86 | 64.94 | 65.41 | 64.86 | 493,400 |
Sept 09, 2022 | 64.40 | 64.88 | 64.26 | 64.71 | 64.17 | 350,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |