Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 46.66 | 47.80 | 46.47 | 47.33 | 47.33 | 21,866,800 |
Jan 31, 2023 | 46.32 | 46.88 | 46.06 | 46.87 | 46.87 | 22,840,400 |
Jan 30, 2023 | 45.91 | 46.65 | 45.81 | 46.29 | 46.29 | 19,427,400 |
Jan 27, 2023 | 45.81 | 46.37 | 45.81 | 46.12 | 46.12 | 18,160,800 |
Jan 26, 2023 | 45.53 | 45.90 | 45.16 | 45.81 | 45.81 | 16,724,600 |
Jan 25, 2023 | 44.05 | 45.42 | 44.03 | 45.34 | 45.34 | 17,285,300 |
Jan 24, 2023 | 44.91 | 45.20 | 40.01 | 44.45 | 44.45 | 13,697,200 |
Jan 23, 2023 | 43.94 | 45.18 | 43.87 | 45.03 | 45.03 | 19,692,000 |
Jan 20, 2023 | 43.08 | 43.94 | 42.76 | 43.92 | 43.92 | 23,227,300 |
Jan 19, 2023 | 42.91 | 43.20 | 42.52 | 42.95 | 42.95 | 18,565,300 |
Jan 18, 2023 | 43.96 | 44.61 | 43.30 | 43.38 | 43.38 | 20,278,000 |
Jan 17, 2023 | 43.84 | 44.37 | 43.18 | 44.12 | 44.12 | 25,473,900 |
Jan 13, 2023 | 41.38 | 44.36 | 40.46 | 44.22 | 44.22 | 41,645,300 |
Jan 12, 2023 | 43.05 | 43.55 | 42.80 | 42.83 | 42.83 | 20,940,400 |
Jan 11, 2023 | 42.38 | 42.83 | 42.02 | 42.74 | 42.74 | 18,272,100 |
Jan 10, 2023 | 42.67 | 42.88 | 42.02 | 42.36 | 42.36 | 18,348,800 |
Jan 09, 2023 | 43.12 | 43.13 | 42.16 | 42.39 | 42.39 | 21,225,600 |
Jan 06, 2023 | 42.59 | 43.00 | 42.10 | 42.80 | 42.80 | 15,234,500 |
Jan 05, 2023 | 42.58 | 42.63 | 41.93 | 42.42 | 42.42 | 12,380,700 |
Jan 04, 2023 | 42.26 | 43.06 | 42.23 | 42.65 | 42.65 | 18,943,600 |
Jan 03, 2023 | 41.61 | 42.14 | 41.45 | 41.79 | 41.79 | 15,944,300 |
Dec 30, 2022 | 41.11 | 41.43 | 40.99 | 41.29 | 41.29 | 10,019,400 |
Dec 29, 2022 | 41.15 | 41.40 | 41.06 | 41.33 | 41.33 | 11,597,100 |
Dec 28, 2022 | 40.94 | 41.38 | 40.86 | 41.12 | 41.12 | 11,889,400 |
Dec 27, 2022 | 41.01 | 41.14 | 40.61 | 41.04 | 41.04 | 10,297,400 |
Dec 23, 2022 | 40.69 | 41.00 | 40.45 | 40.98 | 40.98 | 10,167,500 |
Dec 22, 2022 | 40.71 | 40.74 | 40.02 | 40.68 | 40.68 | 17,382,700 |
Dec 21, 2022 | 41.36 | 41.64 | 40.92 | 41.12 | 41.12 | 20,170,800 |
Dec 20, 2022 | 41.29 | 42.56 | 40.97 | 40.98 | 40.98 | 25,415,400 |
Dec 19, 2022 | 41.34 | 41.91 | 41.11 | 41.82 | 41.82 | 17,454,200 |
Dec 16, 2022 | 41.03 | 41.45 | 40.85 | 41.19 | 41.19 | 29,836,200 |
Dec 15, 2022 | 41.42 | 41.71 | 41.01 | 41.37 | 41.37 | 16,766,600 |
Dec 14, 2022 | 42.59 | 43.23 | 41.95 | 42.18 | 42.18 | 22,044,400 |
Dec 13, 2022 | 43.88 | 44.08 | 42.11 | 42.62 | 42.62 | 31,496,000 |
Dec 12, 2022 | 42.60 | 42.93 | 42.11 | 42.86 | 42.86 | 18,428,900 |
Dec 09, 2022 | 42.33 | 42.92 | 42.32 | 42.50 | 42.50 | 16,023,700 |
Dec 08, 2022 | 42.71 | 42.89 | 42.11 | 42.58 | 42.58 | 17,161,400 |
Dec 07, 2022 | 43.09 | 43.34 | 42.44 | 42.45 | 42.45 | 24,114,900 |
Dec 06, 2022 | 43.68 | 43.85 | 42.66 | 43.40 | 43.40 | 25,961,400 |
Dec 05, 2022 | 45.70 | 45.88 | 43.62 | 43.66 | 43.66 | 32,574,600 |
Dec 02, 2022 | 46.39 | 46.52 | 44.88 | 45.94 | 45.94 | 29,820,400 |
Dec 01, 2022 | 47.93 | 48.18 | 46.46 | 46.87 | 46.87 | 15,980,300 |
Nov 30, 2022 | 47.32 | 47.95 | 46.14 | 47.95 | 47.95 | 26,417,000 |
Nov 29, 2022 | 47.18 | 47.65 | 47.04 | 47.57 | 47.57 | 13,344,900 |
Nov 28, 2022 | 47.12 | 47.75 | 46.92 | 46.98 | 46.98 | 12,492,600 |
Nov 25, 2022 | 47.36 | 47.64 | 47.02 | 47.44 | 47.44 | 4,913,300 |
Nov 23, 2022 | 47.12 | 47.50 | 46.99 | 47.33 | 47.33 | 10,878,500 |
Nov 22, 2022 | 47.13 | 47.40 | 46.91 | 47.11 | 47.11 | 11,684,900 |
Nov 21, 2022 | 46.38 | 47.09 | 46.38 | 46.84 | 46.84 | 11,656,800 |
Nov 18, 2022 | 46.72 | 46.77 | 45.97 | 46.50 | 46.50 | 10,515,300 |
Nov 17, 2022 | 45.72 | 46.17 | 45.47 | 45.99 | 45.99 | 11,350,900 |
Nov 16, 2022 | 46.67 | 46.85 | 46.03 | 46.21 | 46.21 | 14,713,300 |
Nov 15, 2022 | 47.38 | 47.51 | 46.24 | 46.71 | 46.71 | 19,076,000 |
Nov 14, 2022 | 47.20 | 47.57 | 46.87 | 46.87 | 46.87 | 13,929,900 |
Nov 11, 2022 | 48.10 | 48.36 | 47.33 | 47.55 | 47.55 | 18,076,600 |
Nov 10, 2022 | 47.02 | 48.11 | 46.93 | 47.95 | 47.95 | 23,091,900 |
Nov 09, 2022 | 46.80 | 47.00 | 45.95 | 45.97 | 45.97 | 18,318,700 |
Nov 08, 2022 | 47.25 | 47.47 | 46.72 | 47.18 | 47.18 | 14,842,700 |
Nov 07, 2022 | 47.13 | 47.82 | 46.81 | 47.07 | 47.07 | 17,713,300 |
Nov 04, 2022 | 46.33 | 46.91 | 45.90 | 46.74 | 46.74 | 27,082,500 |
Nov 03, 2022 | 46.20 | 46.20 | 45.41 | 45.54 | 45.54 | 17,140,100 |
Nov 03, 2022 | 0.3 Dividend | |||||
Nov 02, 2022 | 46.88 | 47.55 | 46.49 | 46.88 | 46.58 | 29,246,700 |
Nov 01, 2022 | 46.58 | 47.06 | 46.26 | 46.95 | 46.65 | 22,409,100 |
Oct 31, 2022 | 46.14 | 46.52 | 45.98 | 45.99 | 45.70 | 14,000,000 |
Oct 28, 2022 | 45.91 | 46.49 | 45.47 | 46.35 | 46.05 | 14,990,400 |
Oct 27, 2022 | 46.02 | 46.49 | 45.55 | 45.65 | 45.36 | 14,655,500 |
Oct 26, 2022 | 45.66 | 46.21 | 45.47 | 45.70 | 45.41 | 15,010,800 |
Oct 25, 2022 | 44.78 | 45.60 | 44.37 | 45.37 | 45.08 | 16,362,200 |
Oct 24, 2022 | 44.95 | 45.53 | 44.83 | 45.20 | 44.91 | 16,154,300 |
Oct 21, 2022 | 43.64 | 44.88 | 43.57 | 44.83 | 44.54 | 18,632,800 |
Oct 20, 2022 | 43.68 | 44.43 | 43.50 | 43.65 | 43.37 | 17,572,700 |
Oct 19, 2022 | 44.18 | 44.52 | 43.30 | 43.62 | 43.34 | 17,876,800 |
Oct 18, 2022 | 45.11 | 45.30 | 43.82 | 44.67 | 44.38 | 24,810,400 |
Oct 17, 2022 | 44.66 | 45.19 | 43.89 | 43.96 | 43.68 | 24,507,000 |
Oct 14, 2022 | 43.80 | 44.93 | 43.13 | 43.17 | 42.89 | 33,954,200 |
Oct 13, 2022 | 39.75 | 42.67 | 39.75 | 42.38 | 42.11 | 23,808,700 |
Oct 12, 2022 | 40.24 | 41.22 | 39.96 | 40.51 | 40.25 | 16,469,900 |
Oct 11, 2022 | 41.22 | 41.32 | 40.06 | 40.23 | 39.97 | 19,135,900 |
Oct 10, 2022 | 41.94 | 42.11 | 41.15 | 41.45 | 41.18 | 10,973,700 |
Oct 07, 2022 | 42.03 | 42.12 | 41.39 | 41.79 | 41.52 | 17,186,700 |
Oct 06, 2022 | 42.87 | 43.14 | 42.21 | 42.24 | 41.97 | 15,634,800 |
Oct 05, 2022 | 42.83 | 43.54 | 42.56 | 43.31 | 43.03 | 15,873,400 |
Oct 04, 2022 | 42.16 | 43.59 | 42.16 | 43.54 | 43.26 | 18,601,300 |
Oct 03, 2022 | 41.29 | 41.80 | 40.64 | 41.58 | 41.31 | 16,827,600 |
Sept 30, 2022 | 40.64 | 41.14 | 40.18 | 40.22 | 39.96 | 21,182,200 |
Sept 29, 2022 | 40.16 | 40.69 | 39.77 | 40.50 | 40.24 | 14,811,300 |
Sept 28, 2022 | 39.90 | 41.06 | 39.90 | 40.81 | 40.55 | 16,033,500 |
Sept 27, 2022 | 40.21 | 40.59 | 39.41 | 40.03 | 39.77 | 17,541,400 |
Sept 26, 2022 | 40.14 | 40.54 | 39.34 | 40.01 | 39.75 | 21,420,000 |
Sept 23, 2022 | 40.82 | 40.98 | 39.70 | 40.41 | 40.15 | 23,316,200 |
Sept 22, 2022 | 42.49 | 42.51 | 41.44 | 41.52 | 41.25 | 15,499,000 |
Sept 21, 2022 | 43.66 | 43.81 | 42.24 | 42.27 | 42.00 | 19,207,100 |
Sept 20, 2022 | 43.89 | 44.29 | 43.09 | 43.41 | 43.13 | 19,503,900 |
Sept 19, 2022 | 43.43 | 44.61 | 43.41 | 44.32 | 44.04 | 11,324,100 |
Sept 16, 2022 | 43.70 | 44.06 | 43.33 | 43.94 | 43.66 | 21,238,800 |
Sept 15, 2022 | 43.40 | 44.69 | 43.35 | 44.14 | 43.86 | 13,173,200 |
Sept 14, 2022 | 43.25 | 43.61 | 42.25 | 43.28 | 43.00 | 15,067,800 |
Sept 13, 2022 | 44.35 | 44.53 | 43.04 | 43.22 | 42.94 | 21,124,900 |
Sept 12, 2022 | 45.68 | 46.14 | 45.26 | 45.53 | 45.24 | 12,127,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |