Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 48.57 | 49.34 | 48.54 | 48.80 | 48.80 | 5,632,522 |
Jan 27, 2023 | 48.62 | 48.89 | 48.18 | 48.86 | 48.86 | 6,568,200 |
Jan 26, 2023 | 49.68 | 49.95 | 48.33 | 48.70 | 48.70 | 8,316,100 |
Jan 25, 2023 | 46.91 | 49.68 | 46.88 | 49.15 | 49.15 | 12,238,500 |
Jan 24, 2023 | 47.75 | 47.80 | 46.46 | 46.67 | 46.67 | 12,459,200 |
Jan 23, 2023 | 46.68 | 47.69 | 46.54 | 47.67 | 47.67 | 8,136,000 |
Jan 20, 2023 | 45.75 | 46.47 | 45.35 | 46.46 | 46.46 | 8,030,400 |
Jan 19, 2023 | 45.40 | 45.94 | 44.92 | 45.63 | 45.63 | 9,136,600 |
Jan 18, 2023 | 47.03 | 47.29 | 45.76 | 45.81 | 45.81 | 8,376,700 |
Jan 17, 2023 | 47.58 | 47.74 | 46.81 | 47.44 | 47.44 | 10,150,000 |
Jan 13, 2023 | 46.87 | 47.40 | 46.43 | 47.33 | 47.33 | 8,150,600 |
Jan 12, 2023 | 47.45 | 48.03 | 47.30 | 47.59 | 47.59 | 8,934,000 |
Jan 11, 2023 | 46.91 | 47.33 | 46.72 | 47.11 | 47.11 | 8,704,900 |
Jan 10, 2023 | 46.75 | 46.90 | 45.96 | 46.66 | 46.66 | 13,631,800 |
Jan 09, 2023 | 46.41 | 46.80 | 46.12 | 46.61 | 46.61 | 13,170,700 |
Jan 06, 2023 | 46.00 | 46.49 | 45.42 | 46.31 | 46.31 | 8,198,300 |
Jan 05, 2023 | 45.86 | 46.00 | 45.06 | 45.67 | 45.67 | 8,364,000 |
Jan 04, 2023 | 45.11 | 46.40 | 45.11 | 46.03 | 46.03 | 16,338,400 |
Jan 03, 2023 | 44.20 | 45.03 | 44.08 | 44.64 | 44.64 | 12,795,900 |
Dec 30, 2022 | 43.40 | 43.80 | 43.28 | 43.61 | 43.61 | 5,737,500 |
Dec 29, 2022 | 42.97 | 43.63 | 42.83 | 43.57 | 43.57 | 5,956,300 |
Dec 29, 2022 | 0.48 Dividend | |||||
Dec 28, 2022 | 43.72 | 43.82 | 43.08 | 43.35 | 42.87 | 6,379,600 |
Dec 27, 2022 | 43.35 | 43.75 | 43.12 | 43.65 | 43.17 | 7,504,200 |
Dec 23, 2022 | 42.83 | 43.29 | 42.73 | 43.20 | 42.72 | 6,931,000 |
Dec 22, 2022 | 42.48 | 42.85 | 42.25 | 42.85 | 42.38 | 12,427,700 |
Dec 21, 2022 | 42.20 | 43.00 | 42.16 | 42.71 | 42.24 | 9,456,300 |
Dec 20, 2022 | 42.11 | 42.28 | 41.81 | 41.93 | 41.47 | 14,209,000 |
Dec 19, 2022 | 42.10 | 42.66 | 41.60 | 41.95 | 41.49 | 11,789,100 |
Dec 16, 2022 | 42.50 | 42.80 | 41.83 | 42.15 | 41.68 | 19,310,900 |
Dec 15, 2022 | 42.65 | 43.04 | 42.41 | 42.84 | 42.37 | 10,229,200 |
Dec 14, 2022 | 44.08 | 44.26 | 42.98 | 43.29 | 42.81 | 11,240,400 |
Dec 13, 2022 | 44.52 | 44.94 | 43.91 | 44.25 | 43.76 | 15,543,000 |
Dec 12, 2022 | 43.20 | 43.61 | 42.61 | 43.46 | 42.98 | 10,695,700 |
Dec 09, 2022 | 43.36 | 43.80 | 43.03 | 43.11 | 42.63 | 9,097,600 |
Dec 08, 2022 | 43.62 | 43.67 | 43.03 | 43.56 | 43.08 | 6,989,000 |
Dec 07, 2022 | 42.76 | 43.90 | 42.47 | 43.56 | 43.08 | 10,132,800 |
Dec 06, 2022 | 43.96 | 44.06 | 42.23 | 42.94 | 42.46 | 9,642,300 |
Dec 05, 2022 | 45.64 | 45.69 | 43.62 | 43.91 | 43.42 | 13,725,400 |
Dec 02, 2022 | 45.16 | 45.73 | 45.08 | 45.64 | 45.13 | 10,786,800 |
Dec 01, 2022 | 45.39 | 45.54 | 44.85 | 45.35 | 44.85 | 8,492,700 |
Nov 30, 2022 | 44.44 | 45.52 | 43.72 | 45.39 | 44.89 | 11,688,600 |
Nov 29, 2022 | 43.80 | 44.62 | 43.70 | 44.59 | 44.10 | 7,854,200 |
Nov 28, 2022 | 43.99 | 44.29 | 43.64 | 43.74 | 43.26 | 6,790,600 |
Nov 25, 2022 | 44.25 | 44.39 | 44.06 | 44.26 | 43.77 | 2,564,600 |
Nov 23, 2022 | 43.93 | 44.16 | 43.82 | 44.11 | 43.62 | 6,225,700 |
Nov 22, 2022 | 43.54 | 43.95 | 43.45 | 43.91 | 43.42 | 6,999,000 |
Nov 21, 2022 | 43.37 | 43.84 | 43.26 | 43.39 | 42.91 | 9,331,900 |
Nov 18, 2022 | 43.34 | 43.49 | 42.89 | 43.38 | 42.90 | 6,159,700 |
Nov 17, 2022 | 42.44 | 42.83 | 42.33 | 42.77 | 42.30 | 6,376,600 |
Nov 16, 2022 | 43.76 | 43.81 | 42.82 | 42.93 | 42.45 | 9,896,200 |
Nov 15, 2022 | 44.49 | 44.53 | 43.32 | 43.77 | 43.29 | 11,171,700 |
Nov 14, 2022 | 44.96 | 45.06 | 43.81 | 43.85 | 43.36 | 8,209,800 |
Nov 11, 2022 | 44.44 | 45.05 | 44.44 | 44.92 | 44.42 | 10,692,700 |
Nov 10, 2022 | 44.00 | 45.02 | 43.91 | 44.87 | 44.37 | 14,064,600 |
Nov 09, 2022 | 43.79 | 43.88 | 43.16 | 43.24 | 42.76 | 9,423,000 |
Nov 08, 2022 | 43.75 | 44.36 | 43.47 | 44.17 | 43.68 | 12,794,700 |
Nov 07, 2022 | 43.20 | 43.60 | 42.76 | 43.53 | 43.05 | 12,207,000 |
Nov 04, 2022 | 41.98 | 42.89 | 41.98 | 42.83 | 42.36 | 13,759,400 |
Nov 03, 2022 | 41.18 | 41.80 | 40.57 | 41.50 | 41.04 | 12,857,000 |
Nov 02, 2022 | 42.58 | 43.15 | 41.73 | 41.75 | 41.29 | 9,264,600 |
Nov 01, 2022 | 42.80 | 43.16 | 42.31 | 42.88 | 42.41 | 8,043,500 |
Oct 31, 2022 | 42.52 | 42.96 | 42.42 | 42.45 | 41.98 | 11,723,800 |
Oct 28, 2022 | 42.16 | 42.93 | 41.98 | 42.86 | 42.39 | 7,775,500 |
Oct 27, 2022 | 42.70 | 42.97 | 42.02 | 42.08 | 41.61 | 7,810,200 |
Oct 26, 2022 | 42.00 | 42.62 | 41.95 | 42.39 | 41.92 | 10,211,800 |
Oct 25, 2022 | 40.66 | 42.09 | 40.56 | 42.01 | 41.54 | 13,055,400 |
Oct 24, 2022 | 40.69 | 41.52 | 40.45 | 41.13 | 40.67 | 9,553,700 |
Oct 21, 2022 | 39.86 | 40.70 | 39.57 | 40.51 | 40.06 | 12,851,600 |
Oct 20, 2022 | 41.41 | 41.66 | 39.91 | 40.01 | 39.57 | 10,508,000 |
Oct 19, 2022 | 42.36 | 42.66 | 41.11 | 41.26 | 40.80 | 10,203,600 |
Oct 18, 2022 | 43.42 | 43.66 | 42.32 | 42.80 | 42.33 | 16,113,000 |
Oct 17, 2022 | 43.88 | 44.15 | 42.27 | 42.64 | 42.17 | 21,456,500 |
Oct 14, 2022 | 42.15 | 43.29 | 41.67 | 42.76 | 42.29 | 19,272,100 |
Oct 13, 2022 | 38.59 | 41.51 | 38.39 | 41.37 | 40.91 | 15,853,300 |
Oct 12, 2022 | 38.76 | 39.48 | 38.59 | 39.11 | 38.68 | 10,853,700 |
Oct 11, 2022 | 39.54 | 39.55 | 38.64 | 38.79 | 38.36 | 8,990,600 |
Oct 10, 2022 | 40.40 | 40.59 | 39.67 | 39.83 | 39.39 | 6,396,100 |
Oct 07, 2022 | 40.82 | 40.93 | 39.97 | 40.20 | 39.75 | 8,696,600 |
Oct 06, 2022 | 41.76 | 42.06 | 41.06 | 41.08 | 40.63 | 8,528,700 |
Oct 05, 2022 | 42.01 | 42.40 | 41.84 | 42.20 | 41.73 | 6,552,600 |
Oct 04, 2022 | 42.19 | 42.78 | 42.00 | 42.63 | 42.16 | 14,653,400 |
Oct 03, 2022 | 40.84 | 41.75 | 40.37 | 41.57 | 41.11 | 8,790,300 |
Sept 30, 2022 | 40.78 | 41.21 | 40.27 | 40.32 | 39.87 | 9,457,900 |
Sept 29, 2022 | 40.52 | 41.09 | 40.31 | 40.73 | 40.28 | 7,888,900 |
Sept 29, 2022 | 0.48 Dividend | |||||
Sept 28, 2022 | 40.92 | 41.73 | 40.81 | 41.42 | 40.49 | 11,278,100 |
Sept 27, 2022 | 41.51 | 41.55 | 40.65 | 40.96 | 40.04 | 9,556,400 |
Sept 26, 2022 | 41.72 | 42.16 | 40.75 | 41.06 | 40.13 | 16,533,100 |
Sept 23, 2022 | 42.62 | 42.89 | 41.55 | 42.12 | 41.17 | 8,185,500 |
Sept 22, 2022 | 44.07 | 44.21 | 43.00 | 43.03 | 42.06 | 6,923,700 |
Sept 21, 2022 | 45.06 | 45.43 | 43.92 | 43.93 | 42.94 | 7,051,600 |
Sept 20, 2022 | 45.73 | 45.82 | 44.59 | 44.99 | 43.98 | 8,930,300 |
Sept 19, 2022 | 45.31 | 46.40 | 45.15 | 46.15 | 45.11 | 9,303,700 |
Sept 16, 2022 | 45.62 | 46.08 | 45.18 | 45.87 | 44.84 | 20,653,500 |
Sept 15, 2022 | 45.27 | 46.11 | 45.15 | 45.87 | 44.84 | 12,610,800 |
Sept 14, 2022 | 45.39 | 45.49 | 44.44 | 45.10 | 44.08 | 6,664,300 |
Sept 13, 2022 | 46.74 | 46.76 | 45.02 | 45.18 | 44.16 | 8,109,500 |
Sept 12, 2022 | 47.84 | 48.05 | 47.40 | 47.56 | 46.49 | 7,251,000 |
Sept 09, 2022 | 47.22 | 47.75 | 47.18 | 47.58 | 46.51 | 6,730,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |