Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 56.35 | 56.94 | 56.21 | 56.87 | 56.87 | 39,390 |
Feb 06, 2023 | 56.47 | 57.12 | 55.98 | 56.63 | 56.63 | 166,400 |
Feb 03, 2023 | 55.52 | 56.62 | 55.52 | 56.51 | 56.51 | 336,500 |
Feb 03, 2023 | 0.42 Dividend | |||||
Feb 02, 2023 | 55.79 | 56.92 | 55.71 | 55.99 | 55.57 | 263,900 |
Feb 01, 2023 | 55.56 | 56.13 | 55.27 | 55.41 | 54.99 | 191,300 |
Jan 31, 2023 | 55.12 | 55.66 | 54.74 | 55.56 | 55.14 | 151,600 |
Jan 30, 2023 | 55.15 | 55.84 | 54.66 | 54.80 | 54.39 | 153,800 |
Jan 27, 2023 | 55.40 | 55.84 | 55.02 | 55.23 | 54.82 | 127,000 |
Jan 26, 2023 | 55.61 | 55.70 | 55.05 | 55.40 | 54.98 | 106,400 |
Jan 25, 2023 | 55.20 | 55.64 | 54.90 | 55.47 | 55.05 | 117,100 |
Jan 24, 2023 | 55.33 | 56.15 | 54.68 | 55.48 | 55.06 | 298,300 |
Jan 23, 2023 | 56.27 | 56.40 | 55.16 | 55.38 | 54.96 | 275,200 |
Jan 20, 2023 | 56.94 | 56.94 | 55.03 | 55.98 | 55.56 | 221,300 |
Jan 19, 2023 | 56.64 | 56.94 | 54.19 | 54.27 | 53.86 | 333,000 |
Jan 18, 2023 | 57.64 | 57.73 | 56.14 | 56.27 | 55.85 | 154,900 |
Jan 17, 2023 | 58.30 | 58.30 | 57.51 | 57.64 | 57.21 | 135,100 |
Jan 13, 2023 | 57.77 | 58.29 | 56.93 | 58.16 | 57.72 | 214,200 |
Jan 12, 2023 | 57.68 | 58.32 | 57.33 | 57.86 | 57.43 | 189,500 |
Jan 11, 2023 | 57.54 | 57.80 | 57.15 | 57.48 | 57.05 | 297,000 |
Jan 10, 2023 | 57.64 | 58.23 | 57.32 | 57.33 | 56.90 | 168,900 |
Jan 09, 2023 | 58.87 | 58.92 | 57.61 | 57.76 | 57.33 | 204,600 |
Jan 06, 2023 | 57.41 | 58.71 | 57.32 | 58.32 | 57.88 | 138,800 |
Jan 05, 2023 | 57.94 | 58.10 | 56.80 | 57.06 | 56.63 | 214,300 |
Jan 04, 2023 | 58.30 | 59.14 | 57.93 | 58.24 | 57.80 | 202,900 |
Jan 03, 2023 | 59.36 | 59.63 | 58.02 | 58.34 | 57.90 | 175,000 |
Dec 30, 2022 | 58.98 | 59.24 | 58.70 | 59.01 | 58.57 | 88,200 |
Dec 29, 2022 | 58.55 | 59.54 | 58.31 | 59.09 | 58.65 | 124,700 |
Dec 28, 2022 | 58.68 | 59.11 | 58.38 | 58.48 | 58.04 | 110,400 |
Dec 27, 2022 | 58.90 | 59.33 | 58.40 | 58.75 | 58.31 | 138,800 |
Dec 23, 2022 | 58.02 | 58.78 | 57.89 | 58.59 | 58.15 | 183,500 |
Dec 22, 2022 | 58.50 | 58.50 | 57.73 | 58.00 | 57.56 | 161,300 |
Dec 21, 2022 | 58.00 | 58.81 | 57.99 | 58.48 | 58.04 | 256,000 |
Dec 20, 2022 | 57.32 | 58.92 | 57.03 | 57.60 | 57.17 | 162,300 |
Dec 19, 2022 | 56.47 | 57.89 | 56.41 | 57.50 | 57.07 | 201,900 |
Dec 16, 2022 | 56.46 | 56.75 | 55.85 | 56.21 | 55.79 | 1,223,100 |
Dec 15, 2022 | 57.00 | 57.20 | 56.17 | 56.59 | 56.17 | 237,800 |
Dec 14, 2022 | 58.10 | 58.55 | 57.19 | 57.22 | 56.79 | 284,400 |
Dec 13, 2022 | 58.91 | 59.48 | 57.56 | 58.05 | 57.61 | 255,100 |
Dec 12, 2022 | 58.28 | 58.59 | 57.79 | 58.19 | 57.75 | 188,100 |
Dec 09, 2022 | 58.95 | 58.97 | 58.25 | 58.28 | 57.84 | 109,500 |
Dec 08, 2022 | 59.54 | 59.66 | 58.62 | 59.00 | 58.56 | 117,000 |
Dec 07, 2022 | 60.06 | 60.24 | 59.25 | 59.35 | 58.90 | 112,700 |
Dec 06, 2022 | 59.99 | 60.42 | 59.23 | 60.01 | 59.56 | 176,400 |
Dec 05, 2022 | 61.29 | 61.68 | 59.73 | 60.00 | 59.55 | 154,700 |
Dec 02, 2022 | 61.17 | 61.74 | 59.60 | 61.69 | 61.23 | 111,000 |
Dec 01, 2022 | 61.51 | 61.80 | 60.39 | 61.56 | 61.10 | 134,400 |
Nov 30, 2022 | 59.84 | 61.87 | 58.49 | 61.75 | 61.29 | 275,200 |
Nov 29, 2022 | 59.78 | 60.17 | 59.67 | 59.95 | 59.50 | 84,200 |
Nov 28, 2022 | 60.72 | 60.85 | 59.69 | 59.88 | 59.43 | 104,400 |
Nov 25, 2022 | 60.81 | 61.21 | 60.62 | 61.00 | 60.54 | 45,000 |
Nov 23, 2022 | 62.01 | 62.11 | 60.29 | 60.35 | 59.90 | 116,500 |
Nov 22, 2022 | 62.17 | 62.31 | 61.50 | 61.86 | 61.40 | 131,100 |
Nov 21, 2022 | 62.09 | 62.74 | 61.77 | 61.99 | 61.52 | 152,300 |
Nov 18, 2022 | 61.79 | 62.46 | 61.32 | 61.92 | 61.46 | 121,600 |
Nov 17, 2022 | 60.64 | 61.33 | 60.36 | 61.03 | 60.57 | 117,200 |
Nov 16, 2022 | 61.36 | 61.58 | 60.56 | 60.87 | 60.41 | 108,900 |
Nov 15, 2022 | 61.65 | 62.30 | 61.08 | 61.41 | 60.95 | 95,000 |
Nov 14, 2022 | 61.72 | 62.53 | 61.28 | 61.32 | 60.86 | 158,600 |
Nov 11, 2022 | 63.49 | 63.82 | 61.57 | 61.60 | 61.14 | 131,900 |
Nov 10, 2022 | 62.49 | 63.86 | 62.19 | 63.39 | 62.91 | 173,400 |
Nov 09, 2022 | 61.78 | 62.35 | 61.37 | 61.37 | 60.91 | 78,500 |
Nov 08, 2022 | 61.86 | 62.75 | 61.44 | 61.97 | 61.51 | 137,100 |
Nov 07, 2022 | 61.31 | 61.89 | 61.10 | 61.80 | 61.34 | 161,200 |
Nov 04, 2022 | 60.42 | 61.25 | 60.24 | 61.22 | 60.76 | 129,700 |
Nov 04, 2022 | 0.42 Dividend | |||||
Nov 03, 2022 | 60.92 | 61.03 | 60.36 | 60.55 | 59.68 | 81,200 |
Nov 02, 2022 | 62.29 | 62.75 | 60.82 | 61.41 | 60.53 | 164,800 |
Nov 01, 2022 | 63.09 | 63.29 | 62.33 | 62.62 | 61.72 | 134,100 |
Oct 31, 2022 | 62.78 | 63.60 | 62.22 | 62.73 | 61.83 | 191,700 |
Oct 28, 2022 | 61.91 | 63.24 | 61.91 | 63.02 | 62.11 | 173,200 |
Oct 27, 2022 | 62.60 | 63.21 | 61.43 | 61.50 | 60.62 | 175,900 |
Oct 26, 2022 | 61.94 | 63.08 | 61.63 | 62.32 | 61.42 | 180,300 |
Oct 25, 2022 | 60.36 | 61.98 | 60.36 | 61.69 | 60.80 | 259,100 |
Oct 24, 2022 | 58.18 | 61.32 | 58.18 | 60.26 | 59.39 | 278,300 |
Oct 21, 2022 | 54.43 | 57.81 | 54.18 | 57.66 | 56.83 | 210,100 |
Oct 20, 2022 | 54.15 | 55.10 | 53.48 | 53.88 | 53.10 | 272,800 |
Oct 19, 2022 | 54.74 | 55.05 | 53.51 | 54.43 | 53.65 | 179,900 |
Oct 18, 2022 | 55.69 | 55.89 | 55.00 | 55.13 | 54.34 | 89,600 |
Oct 17, 2022 | 54.81 | 55.37 | 54.81 | 55.13 | 54.34 | 121,600 |
Oct 14, 2022 | 54.47 | 55.31 | 54.21 | 54.43 | 53.65 | 108,100 |
Oct 13, 2022 | 52.50 | 54.80 | 52.50 | 54.32 | 53.54 | 152,300 |
Oct 12, 2022 | 53.17 | 53.47 | 52.76 | 52.86 | 52.10 | 108,000 |
Oct 11, 2022 | 52.61 | 53.42 | 52.57 | 53.27 | 52.50 | 136,900 |
Oct 10, 2022 | 52.38 | 53.20 | 52.28 | 52.61 | 51.85 | 80,400 |
Oct 07, 2022 | 53.06 | 53.33 | 52.04 | 52.22 | 51.47 | 107,200 |
Oct 06, 2022 | 53.65 | 53.97 | 53.01 | 53.11 | 52.35 | 112,100 |
Oct 05, 2022 | 53.68 | 54.00 | 53.30 | 53.63 | 52.86 | 91,700 |
Oct 04, 2022 | 53.78 | 54.56 | 53.30 | 54.12 | 53.34 | 137,300 |
Oct 03, 2022 | 52.87 | 53.51 | 52.46 | 53.27 | 52.50 | 150,700 |
Sept 30, 2022 | 52.70 | 53.69 | 52.27 | 52.29 | 51.54 | 158,800 |
Sept 29, 2022 | 53.96 | 54.11 | 52.60 | 52.70 | 51.94 | 149,900 |
Sept 28, 2022 | 54.72 | 55.01 | 54.28 | 54.44 | 53.66 | 136,900 |
Sept 27, 2022 | 55.38 | 55.54 | 54.26 | 54.58 | 53.79 | 128,900 |
Sept 26, 2022 | 55.06 | 55.73 | 55.06 | 55.12 | 54.33 | 112,800 |
Sept 23, 2022 | 55.16 | 55.39 | 54.57 | 55.29 | 54.49 | 110,100 |
Sept 22, 2022 | 55.94 | 55.94 | 54.92 | 55.31 | 54.51 | 185,800 |
Sept 21, 2022 | 55.84 | 56.75 | 55.73 | 55.73 | 54.93 | 115,200 |
Sept 20, 2022 | 54.89 | 56.03 | 54.59 | 55.77 | 54.97 | 166,700 |
Sept 19, 2022 | 54.45 | 55.23 | 54.23 | 54.98 | 54.19 | 92,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |