Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 56.00 | 56.07 | 55.38 | 55.54 | 55.54 | 905,351 |
Feb 07, 2023 | 56.47 | 56.62 | 55.73 | 56.00 | 56.00 | 2,284,200 |
Feb 06, 2023 | 56.05 | 56.47 | 55.57 | 56.30 | 56.30 | 2,969,900 |
Feb 03, 2023 | 55.99 | 56.32 | 55.42 | 56.05 | 56.05 | 3,483,100 |
Feb 02, 2023 | 54.95 | 55.79 | 54.56 | 55.61 | 55.61 | 8,100,400 |
Feb 01, 2023 | 56.38 | 56.45 | 52.93 | 54.11 | 54.11 | 7,974,400 |
Jan 31, 2023 | 57.14 | 57.42 | 56.81 | 57.33 | 57.33 | 2,521,800 |
Jan 30, 2023 | 57.46 | 57.85 | 56.79 | 56.79 | 56.79 | 6,610,600 |
Jan 27, 2023 | 57.62 | 57.86 | 57.16 | 57.70 | 57.70 | 4,318,800 |
Jan 26, 2023 | 57.58 | 57.78 | 56.87 | 57.55 | 57.55 | 2,855,100 |
Jan 25, 2023 | 57.25 | 57.39 | 56.43 | 57.32 | 57.32 | 2,882,200 |
Jan 24, 2023 | 58.25 | 58.28 | 57.00 | 57.43 | 57.43 | 5,363,100 |
Jan 23, 2023 | 58.50 | 58.56 | 57.77 | 58.18 | 58.18 | 9,830,800 |
Jan 20, 2023 | 58.04 | 58.20 | 57.48 | 58.02 | 58.02 | 5,353,500 |
Jan 19, 2023 | 57.44 | 58.28 | 57.40 | 57.91 | 57.91 | 2,150,200 |
Jan 18, 2023 | 57.92 | 58.17 | 57.67 | 57.73 | 57.73 | 9,137,900 |
Jan 17, 2023 | 57.42 | 57.91 | 57.38 | 57.68 | 57.68 | 8,707,300 |
Jan 16, 2023 | 57.29 | 57.56 | 57.02 | 57.41 | 57.41 | 2,627,800 |
Jan 13, 2023 | 56.51 | 57.55 | 56.24 | 57.31 | 57.31 | 4,481,500 |
Jan 12, 2023 | 56.17 | 56.78 | 56.01 | 56.47 | 56.47 | 7,314,500 |
Jan 11, 2023 | 54.86 | 55.87 | 54.77 | 55.81 | 55.81 | 4,145,800 |
Jan 10, 2023 | 54.92 | 55.00 | 54.35 | 54.77 | 54.77 | 5,316,100 |
Jan 09, 2023 | 54.60 | 55.01 | 54.39 | 54.79 | 54.79 | 6,631,800 |
Jan 06, 2023 | 53.16 | 54.66 | 53.00 | 54.24 | 54.24 | 5,229,700 |
Jan 05, 2023 | 53.21 | 53.21 | 52.12 | 52.33 | 52.33 | 2,713,600 |
Jan 04, 2023 | 52.87 | 53.48 | 52.70 | 53.07 | 53.07 | 5,014,300 |
Jan 03, 2023 | 54.25 | 54.44 | 53.08 | 53.30 | 53.30 | 8,686,900 |
Dec 30, 2022 | 53.48 | 54.13 | 53.40 | 53.98 | 53.98 | 5,021,600 |
Dec 29, 2022 | 53.36 | 53.93 | 53.36 | 53.70 | 53.70 | 14,095,500 |
Dec 28, 2022 | 55.84 | 55.84 | 54.26 | 54.44 | 54.44 | 11,969,900 |
Dec 23, 2022 | 54.42 | 55.58 | 54.33 | 55.35 | 55.35 | 14,672,800 |
Dec 22, 2022 | 54.95 | 54.96 | 53.53 | 54.09 | 54.09 | 14,287,800 |
Dec 21, 2022 | 54.71 | 55.26 | 54.58 | 54.97 | 54.97 | 6,283,200 |
Dec 20, 2022 | 54.30 | 54.53 | 53.85 | 54.05 | 54.05 | 11,601,800 |
Dec 19, 2022 | 55.29 | 55.38 | 53.92 | 54.31 | 54.31 | 7,148,700 |
Dec 16, 2022 | 55.44 | 55.79 | 54.46 | 55.17 | 55.17 | 11,057,800 |
Dec 15, 2022 | 57.25 | 57.37 | 55.93 | 56.56 | 56.56 | 4,710,900 |
Dec 14, 2022 | 58.62 | 58.62 | 57.34 | 57.40 | 57.40 | 7,220,000 |
Dec 13, 2022 | 58.26 | 58.68 | 58.11 | 58.59 | 58.59 | 4,984,000 |
Dec 12, 2022 | 57.88 | 58.07 | 57.37 | 57.85 | 57.85 | 7,327,300 |
Dec 09, 2022 | 57.90 | 58.30 | 57.71 | 57.74 | 57.74 | 3,590,600 |
Dec 08, 2022 | 58.35 | 58.35 | 57.41 | 57.99 | 57.99 | 3,879,300 |
Dec 07, 2022 | 58.00 | 58.50 | 57.87 | 58.05 | 58.05 | 5,729,600 |
Dec 06, 2022 | 57.71 | 58.22 | 57.60 | 58.09 | 58.09 | 6,945,800 |
Dec 05, 2022 | 58.04 | 58.92 | 57.69 | 57.74 | 57.74 | 5,295,600 |
Dec 02, 2022 | 58.45 | 58.57 | 57.39 | 58.19 | 58.19 | 10,525,100 |
Dec 01, 2022 | 59.91 | 60.13 | 58.78 | 58.78 | 58.78 | 5,082,500 |
Nov 30, 2022 | 61.13 | 61.26 | 59.51 | 59.60 | 59.60 | 13,903,600 |
Nov 29, 2022 | 65.72 | 65.77 | 61.17 | 61.26 | 61.26 | 8,372,400 |
Nov 28, 2022 | 65.50 | 65.75 | 65.11 | 65.38 | 65.38 | 3,956,500 |
Nov 25, 2022 | 65.71 | 66.19 | 65.57 | 65.97 | 65.97 | 1,309,500 |
Nov 24, 2022 | 65.14 | 65.45 | 64.84 | 65.25 | 65.25 | 1,369,200 |
Nov 23, 2022 | 64.53 | 65.28 | 64.43 | 65.17 | 65.17 | 4,262,900 |
Nov 22, 2022 | 64.29 | 65.14 | 64.15 | 64.85 | 64.85 | 3,911,000 |
Nov 21, 2022 | 64.36 | 64.36 | 63.04 | 63.79 | 63.79 | 3,962,600 |
Nov 18, 2022 | 63.99 | 64.64 | 63.94 | 64.00 | 64.00 | 3,269,400 |
Nov 17, 2022 | 64.11 | 64.69 | 63.62 | 64.00 | 64.00 | 2,959,300 |
Nov 16, 2022 | 63.54 | 64.58 | 63.40 | 64.50 | 64.50 | 2,985,300 |
Nov 15, 2022 | 63.49 | 64.07 | 63.12 | 63.55 | 63.55 | 2,045,300 |
Nov 14, 2022 | 63.97 | 64.28 | 63.08 | 63.11 | 63.11 | 4,813,700 |
Nov 11, 2022 | 63.35 | 64.19 | 62.87 | 64.02 | 64.02 | 2,597,400 |
Nov 10, 2022 | 62.44 | 63.28 | 61.99 | 63.14 | 63.14 | 3,991,400 |
Nov 09, 2022 | 61.19 | 62.72 | 60.95 | 61.66 | 61.66 | 3,578,100 |
Nov 08, 2022 | 60.05 | 60.36 | 59.60 | 60.16 | 60.16 | 1,411,200 |
Nov 07, 2022 | 60.29 | 60.63 | 59.57 | 60.06 | 60.06 | 2,114,700 |
Nov 04, 2022 | 60.79 | 60.98 | 59.73 | 60.06 | 60.06 | 3,298,800 |
Nov 03, 2022 | 59.91 | 60.45 | 59.51 | 60.06 | 60.06 | 1,719,500 |
Nov 02, 2022 | 59.51 | 60.97 | 59.48 | 60.36 | 60.36 | 4,980,200 |
Nov 01, 2022 | 60.55 | 60.70 | 59.54 | 59.62 | 59.62 | 1,032,200 |
Oct 31, 2022 | 59.20 | 60.14 | 59.16 | 59.84 | 59.84 | 3,824,000 |
Oct 28, 2022 | 60.52 | 60.57 | 59.09 | 59.52 | 59.52 | 2,848,600 |
Oct 27, 2022 | 59.51 | 60.57 | 59.32 | 60.24 | 60.24 | 4,015,400 |
Oct 26, 2022 | 58.31 | 59.34 | 58.24 | 59.00 | 59.00 | 4,139,700 |
Oct 25, 2022 | 58.07 | 58.29 | 57.38 | 58.16 | 58.16 | 3,030,000 |
Oct 24, 2022 | 59.05 | 59.22 | 58.06 | 58.21 | 58.21 | 5,024,400 |
Oct 21, 2022 | 57.92 | 59.01 | 57.75 | 58.73 | 58.73 | 2,990,900 |
Oct 20, 2022 | 58.74 | 58.83 | 57.69 | 57.82 | 57.82 | 6,371,200 |
Oct 19, 2022 | 58.40 | 58.69 | 57.94 | 58.45 | 58.45 | 4,814,500 |
Oct 18, 2022 | 58.37 | 58.77 | 57.46 | 58.39 | 58.39 | 4,083,900 |
Oct 17, 2022 | 57.14 | 57.72 | 56.50 | 57.03 | 57.03 | 12,837,200 |
Oct 14, 2022 | 56.99 | 57.37 | 56.16 | 56.20 | 56.20 | 6,287,600 |
Oct 13, 2022 | 54.67 | 57.12 | 54.60 | 56.98 | 56.98 | 5,863,000 |
Oct 12, 2022 | 54.91 | 55.51 | 54.64 | 54.78 | 54.78 | 6,373,900 |
Oct 11, 2022 | 55.60 | 55.94 | 54.97 | 55.25 | 55.25 | 13,517,200 |
Oct 07, 2022 | 55.89 | 57.28 | 55.75 | 56.59 | 56.59 | 4,019,500 |
Oct 06, 2022 | 57.50 | 57.54 | 55.59 | 55.96 | 55.96 | 4,993,800 |
Oct 05, 2022 | 59.00 | 59.00 | 57.05 | 57.83 | 57.83 | 5,422,200 |
Oct 04, 2022 | 58.41 | 59.30 | 58.07 | 58.74 | 58.74 | 5,467,700 |
Oct 03, 2022 | 56.77 | 58.51 | 56.72 | 57.84 | 57.84 | 8,039,000 |
Sept 30, 2022 | 56.41 | 56.84 | 55.60 | 55.64 | 55.64 | 5,198,500 |
Sept 29, 2022 | 57.68 | 57.68 | 55.79 | 56.47 | 56.47 | 7,894,300 |
Sept 28, 2022 | 57.25 | 58.12 | 56.76 | 57.97 | 57.97 | 5,642,700 |
Sept 27, 2022 | 58.86 | 59.09 | 57.42 | 57.66 | 57.66 | 6,269,900 |
Sept 26, 2022 | 59.01 | 59.60 | 57.83 | 58.06 | 58.06 | 23,014,800 |
Sept 23, 2022 | 61.65 | 61.71 | 58.96 | 59.21 | 59.21 | 12,004,500 |
Sept 22, 2022 | 62.93 | 63.43 | 62.50 | 62.51 | 62.51 | 8,820,500 |
Sept 21, 2022 | 63.35 | 63.72 | 62.52 | 62.66 | 62.66 | 5,963,300 |
Sept 20, 2022 | 62.84 | 63.09 | 62.30 | 62.94 | 62.94 | 10,051,800 |
Sept 19, 2022 | 61.67 | 63.13 | 61.55 | 63.05 | 63.05 | 10,872,400 |
Sept 16, 2022 | 62.83 | 63.04 | 62.01 | 62.39 | 62.39 | 9,410,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |