Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 37.49 | 37.64 | 36.51 | 36.61 | 36.61 | 30,223,200 |
Mar 22, 2023 | 38.71 | 38.71 | 37.19 | 37.20 | 37.20 | 22,994,400 |
Mar 21, 2023 | 38.60 | 38.96 | 38.36 | 38.48 | 38.48 | 34,664,700 |
Mar 20, 2023 | 38.12 | 38.45 | 37.45 | 37.48 | 37.48 | 34,283,700 |
Mar 17, 2023 | 38.76 | 38.76 | 37.53 | 37.76 | 37.76 | 47,353,800 |
Mar 16, 2023 | 38.63 | 40.06 | 38.15 | 39.30 | 39.30 | 40,388,800 |
Mar 15, 2023 | 38.30 | 38.98 | 38.08 | 38.85 | 38.85 | 47,324,600 |
Mar 14, 2023 | 41.50 | 41.60 | 39.37 | 40.17 | 40.17 | 52,855,100 |
Mar 13, 2023 | 39.80 | 40.55 | 38.21 | 38.41 | 38.41 | 78,806,900 |
Mar 10, 2023 | 40.58 | 42.36 | 39.73 | 41.36 | 41.36 | 55,419,100 |
Mar 09, 2023 | 43.44 | 43.53 | 40.83 | 41.13 | 41.13 | 33,599,800 |
Mar 08, 2023 | 44.26 | 44.56 | 43.60 | 43.84 | 43.84 | 14,852,000 |
Mar 07, 2023 | 46.19 | 46.27 | 44.12 | 44.45 | 44.45 | 24,056,800 |
Mar 06, 2023 | 46.88 | 47.18 | 46.51 | 46.63 | 46.63 | 14,236,000 |
Mar 03, 2023 | 46.02 | 46.98 | 45.91 | 46.85 | 46.85 | 14,946,500 |
Mar 02, 2023 | 46.46 | 46.62 | 45.38 | 45.80 | 45.80 | 19,115,000 |
Mar 01, 2023 | 46.50 | 46.92 | 46.25 | 46.68 | 46.68 | 13,382,200 |
Feb 28, 2023 | 46.67 | 47.03 | 46.54 | 46.77 | 46.77 | 18,627,200 |
Feb 27, 2023 | 46.94 | 47.43 | 46.72 | 46.78 | 46.78 | 15,468,200 |
Feb 24, 2023 | 45.84 | 46.76 | 45.70 | 46.62 | 46.62 | 16,040,300 |
Feb 23, 2023 | 46.12 | 46.44 | 45.79 | 46.25 | 46.25 | 14,783,600 |
Feb 22, 2023 | 45.95 | 46.23 | 45.69 | 46.01 | 46.01 | 13,402,900 |
Feb 21, 2023 | 47.07 | 47.07 | 45.97 | 46.24 | 46.24 | 13,652,700 |
Feb 17, 2023 | 47.09 | 47.57 | 47.02 | 47.49 | 47.49 | 13,463,800 |
Feb 16, 2023 | 47.60 | 47.81 | 47.19 | 47.22 | 47.22 | 12,631,700 |
Feb 15, 2023 | 47.92 | 48.26 | 47.70 | 47.97 | 47.97 | 12,854,000 |
Feb 14, 2023 | 47.93 | 48.84 | 47.75 | 48.50 | 48.50 | 16,844,400 |
Feb 13, 2023 | 47.34 | 48.15 | 47.13 | 48.13 | 48.13 | 16,451,700 |
Feb 10, 2023 | 47.41 | 47.71 | 46.98 | 47.51 | 47.51 | 18,929,000 |
Feb 09, 2023 | 48.47 | 48.63 | 47.49 | 47.57 | 47.57 | 17,362,100 |
Feb 08, 2023 | 47.70 | 48.61 | 47.61 | 48.25 | 48.25 | 18,070,500 |
Feb 07, 2023 | 47.44 | 48.41 | 47.35 | 48.13 | 48.13 | 21,764,800 |
Feb 06, 2023 | 47.26 | 47.76 | 47.15 | 47.68 | 47.68 | 15,948,900 |
Feb 03, 2023 | 47.00 | 48.04 | 46.95 | 47.58 | 47.58 | 17,346,900 |
Feb 02, 2023 | 47.32 | 47.57 | 46.43 | 47.23 | 47.23 | 19,058,000 |
Feb 02, 2023 | 0.3 Dividend | |||||
Feb 01, 2023 | 46.66 | 47.80 | 46.47 | 47.33 | 47.03 | 21,874,600 |
Jan 31, 2023 | 46.32 | 46.88 | 46.06 | 46.87 | 46.57 | 22,840,400 |
Jan 30, 2023 | 45.91 | 46.65 | 45.81 | 46.29 | 46.00 | 19,427,400 |
Jan 27, 2023 | 45.81 | 46.37 | 45.81 | 46.12 | 45.83 | 18,161,800 |
Jan 26, 2023 | 45.53 | 45.90 | 45.16 | 45.81 | 45.52 | 16,724,600 |
Jan 25, 2023 | 44.05 | 45.42 | 44.03 | 45.34 | 45.05 | 17,285,300 |
Jan 24, 2023 | 44.91 | 45.20 | 44.37 | 44.45 | 44.17 | 13,697,200 |
Jan 23, 2023 | 43.94 | 45.18 | 43.87 | 45.03 | 44.74 | 19,692,000 |
Jan 20, 2023 | 43.08 | 43.94 | 42.76 | 43.92 | 43.64 | 23,237,200 |
Jan 19, 2023 | 42.91 | 43.20 | 42.52 | 42.95 | 42.68 | 18,565,300 |
Jan 18, 2023 | 43.96 | 44.61 | 43.30 | 43.38 | 43.11 | 20,278,000 |
Jan 17, 2023 | 43.84 | 44.37 | 43.18 | 44.12 | 43.84 | 25,473,900 |
Jan 13, 2023 | 41.38 | 44.36 | 40.46 | 44.22 | 43.94 | 41,649,700 |
Jan 12, 2023 | 43.05 | 43.55 | 42.80 | 42.83 | 42.56 | 20,940,400 |
Jan 11, 2023 | 42.38 | 42.83 | 42.02 | 42.74 | 42.47 | 18,272,100 |
Jan 10, 2023 | 42.67 | 42.88 | 42.02 | 42.36 | 42.09 | 18,348,800 |
Jan 09, 2023 | 43.12 | 43.13 | 42.16 | 42.39 | 42.12 | 21,225,600 |
Jan 06, 2023 | 42.59 | 43.00 | 42.10 | 42.80 | 42.53 | 15,247,000 |
Jan 05, 2023 | 42.58 | 42.63 | 41.93 | 42.42 | 42.15 | 12,380,700 |
Jan 04, 2023 | 42.26 | 43.06 | 42.23 | 42.65 | 42.38 | 18,943,600 |
Jan 03, 2023 | 41.61 | 42.14 | 41.45 | 41.79 | 41.53 | 15,944,300 |
Dec 30, 2022 | 41.11 | 41.43 | 40.99 | 41.29 | 41.03 | 10,021,500 |
Dec 29, 2022 | 41.15 | 41.40 | 41.06 | 41.33 | 41.07 | 11,597,100 |
Dec 28, 2022 | 40.94 | 41.38 | 40.86 | 41.12 | 40.86 | 11,889,400 |
Dec 27, 2022 | 41.01 | 41.14 | 40.61 | 41.04 | 40.78 | 10,297,400 |
Dec 23, 2022 | 40.69 | 41.00 | 40.45 | 40.98 | 40.72 | 10,167,500 |
Dec 22, 2022 | 40.71 | 40.74 | 40.02 | 40.68 | 40.42 | 17,382,700 |
Dec 21, 2022 | 41.36 | 41.64 | 40.92 | 41.12 | 40.86 | 20,170,800 |
Dec 20, 2022 | 41.29 | 42.56 | 40.97 | 40.98 | 40.72 | 25,415,400 |
Dec 19, 2022 | 41.34 | 41.91 | 41.11 | 41.82 | 41.55 | 17,454,200 |
Dec 16, 2022 | 41.03 | 41.45 | 40.85 | 41.19 | 40.93 | 29,836,200 |
Dec 15, 2022 | 41.42 | 41.71 | 41.01 | 41.37 | 41.11 | 16,766,600 |
Dec 14, 2022 | 42.59 | 43.23 | 41.95 | 42.18 | 41.91 | 22,044,400 |
Dec 13, 2022 | 43.88 | 44.08 | 42.11 | 42.62 | 42.35 | 31,496,000 |
Dec 12, 2022 | 42.60 | 42.93 | 42.11 | 42.86 | 42.59 | 18,428,900 |
Dec 09, 2022 | 42.33 | 42.92 | 42.32 | 42.50 | 42.23 | 16,023,700 |
Dec 08, 2022 | 42.71 | 42.89 | 42.11 | 42.58 | 42.31 | 17,161,400 |
Dec 07, 2022 | 43.09 | 43.34 | 42.44 | 42.45 | 42.18 | 24,114,900 |
Dec 06, 2022 | 43.68 | 43.85 | 42.66 | 43.40 | 43.12 | 25,961,400 |
Dec 05, 2022 | 45.70 | 45.88 | 43.62 | 43.66 | 43.38 | 32,574,600 |
Dec 02, 2022 | 46.39 | 46.52 | 44.88 | 45.94 | 45.65 | 29,820,400 |
Dec 01, 2022 | 47.93 | 48.18 | 46.46 | 46.87 | 46.57 | 15,980,300 |
Nov 30, 2022 | 47.32 | 47.95 | 46.14 | 47.95 | 47.65 | 26,417,000 |
Nov 29, 2022 | 47.18 | 47.65 | 47.04 | 47.57 | 47.27 | 13,344,900 |
Nov 28, 2022 | 47.12 | 47.75 | 46.92 | 46.98 | 46.68 | 12,492,600 |
Nov 25, 2022 | 47.36 | 47.64 | 47.02 | 47.44 | 47.14 | 4,913,300 |
Nov 23, 2022 | 47.12 | 47.50 | 46.99 | 47.33 | 47.03 | 10,878,500 |
Nov 22, 2022 | 47.13 | 47.40 | 46.91 | 47.11 | 46.81 | 11,684,900 |
Nov 21, 2022 | 46.38 | 47.09 | 46.38 | 46.84 | 46.54 | 11,656,800 |
Nov 18, 2022 | 46.72 | 46.77 | 45.97 | 46.50 | 46.21 | 10,515,300 |
Nov 17, 2022 | 45.72 | 46.17 | 45.47 | 45.99 | 45.70 | 11,350,900 |
Nov 16, 2022 | 46.67 | 46.85 | 46.03 | 46.21 | 45.92 | 14,713,300 |
Nov 15, 2022 | 47.38 | 47.51 | 46.24 | 46.71 | 46.41 | 19,076,000 |
Nov 14, 2022 | 47.20 | 47.57 | 46.87 | 46.87 | 46.57 | 13,929,900 |
Nov 11, 2022 | 48.10 | 48.36 | 47.33 | 47.55 | 47.25 | 18,076,600 |
Nov 10, 2022 | 47.02 | 48.11 | 46.93 | 47.95 | 47.65 | 23,091,900 |
Nov 09, 2022 | 46.80 | 47.00 | 45.95 | 45.97 | 45.68 | 18,318,700 |
Nov 08, 2022 | 47.25 | 47.47 | 46.72 | 47.18 | 46.88 | 14,842,700 |
Nov 07, 2022 | 47.13 | 47.82 | 46.81 | 47.07 | 46.77 | 17,713,300 |
Nov 04, 2022 | 46.33 | 46.91 | 45.90 | 46.74 | 46.44 | 27,082,500 |
Nov 03, 2022 | 46.20 | 46.20 | 45.41 | 45.54 | 45.25 | 17,140,100 |
Nov 03, 2022 | 0.3 Dividend | |||||
Nov 02, 2022 | 46.88 | 47.55 | 46.49 | 46.88 | 46.28 | 29,246,700 |
Nov 01, 2022 | 46.58 | 47.06 | 46.26 | 46.95 | 46.35 | 22,409,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |