Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 53.34 | 53.62 | 52.98 | 53.31 | 53.31 | 1,176,333 |
26 Jan 2023 | 52.68 | 53.41 | 52.62 | 53.39 | 53.39 | 1,053,500 |
25 Jan 2023 | 51.74 | 52.61 | 51.71 | 52.37 | 52.37 | 1,447,400 |
24 Jan 2023 | 52.00 | 52.16 | 51.55 | 51.90 | 51.90 | 735,900 |
23 Jan 2023 | 51.66 | 52.18 | 51.35 | 52.04 | 52.04 | 1,051,100 |
20 Jan 2023 | 51.31 | 51.69 | 50.84 | 51.67 | 51.67 | 1,082,300 |
19 Jan 2023 | 51.06 | 51.29 | 50.72 | 51.20 | 51.20 | 1,141,000 |
18 Jan 2023 | 52.15 | 52.55 | 51.26 | 51.26 | 51.26 | 1,220,700 |
17 Jan 2023 | 51.96 | 52.16 | 51.67 | 52.01 | 52.01 | 1,266,400 |
13 Jan 2023 | 50.75 | 51.71 | 50.57 | 51.65 | 51.65 | 1,138,000 |
12 Jan 2023 | 50.88 | 51.49 | 50.59 | 51.29 | 51.29 | 1,132,500 |
11 Jan 2023 | 50.58 | 50.89 | 50.24 | 50.44 | 50.44 | 1,472,600 |
10 Jan 2023 | 50.28 | 50.52 | 50.11 | 50.33 | 50.33 | 938,400 |
09 Jan 2023 | 50.32 | 50.65 | 50.11 | 50.26 | 50.26 | 1,134,700 |
06 Jan 2023 | 49.28 | 50.33 | 49.13 | 49.98 | 49.98 | 1,946,400 |
05 Jan 2023 | 49.09 | 49.13 | 48.56 | 48.96 | 48.96 | 1,149,500 |
04 Jan 2023 | 48.38 | 49.50 | 48.37 | 49.24 | 49.24 | 1,790,000 |
03 Jan 2023 | 48.29 | 48.47 | 47.62 | 47.67 | 47.67 | 3,153,000 |
03 Jan 2023 | 0.759 Dividend | |||||
30 Dec 2022 | 49.08 | 49.23 | 48.54 | 48.98 | 48.22 | 5,014,500 |
29 Dec 2022 | 48.31 | 49.23 | 48.26 | 49.21 | 48.45 | 1,849,800 |
28 Dec 2022 | 49.19 | 49.38 | 48.05 | 48.10 | 47.35 | 1,664,800 |
27 Dec 2022 | 48.85 | 49.05 | 48.60 | 48.93 | 48.17 | 686,900 |
23 Dec 2022 | 48.32 | 48.84 | 48.28 | 48.83 | 48.07 | 851,500 |
22 Dec 2022 | 48.05 | 48.27 | 47.48 | 48.25 | 47.50 | 1,273,100 |
21 Dec 2022 | 48.39 | 48.80 | 48.27 | 48.41 | 47.66 | 1,058,700 |
20 Dec 2022 | 47.53 | 48.47 | 47.26 | 47.99 | 47.25 | 2,158,600 |
19 Dec 2022 | 47.83 | 48.08 | 46.86 | 47.22 | 46.49 | 6,041,300 |
16 Dec 2022 | 47.52 | 48.08 | 47.44 | 47.64 | 46.90 | 1,387,500 |
15 Dec 2022 | 48.75 | 48.80 | 47.59 | 47.96 | 47.22 | 1,837,200 |
14 Dec 2022 | 49.85 | 50.12 | 49.03 | 49.19 | 48.43 | 1,693,700 |
13 Dec 2022 | 51.00 | 51.11 | 49.65 | 49.91 | 49.14 | 1,915,200 |
12 Dec 2022 | 50.27 | 50.27 | 49.37 | 50.07 | 49.29 | 1,372,100 |
09 Dec 2022 | 50.00 | 50.53 | 49.94 | 50.30 | 49.52 | 915,700 |
08 Dec 2022 | 50.15 | 50.35 | 49.70 | 50.18 | 49.40 | 1,635,400 |
07 Dec 2022 | 49.92 | 50.29 | 49.62 | 49.80 | 49.03 | 1,055,200 |
06 Dec 2022 | 49.98 | 50.22 | 49.51 | 50.06 | 49.28 | 1,299,200 |
05 Dec 2022 | 51.21 | 51.34 | 49.80 | 49.97 | 49.20 | 1,223,000 |
02 Dec 2022 | 51.78 | 51.83 | 51.12 | 51.21 | 50.42 | 1,183,900 |
01 Dec 2022 | 52.36 | 52.44 | 51.52 | 52.23 | 51.42 | 1,378,700 |
30 Nov 2022 | 51.63 | 52.30 | 50.47 | 52.20 | 51.39 | 2,306,300 |
29 Nov 2022 | 52.50 | 52.55 | 51.00 | 51.30 | 50.51 | 2,081,400 |
28 Nov 2022 | 53.01 | 53.31 | 52.60 | 52.87 | 52.05 | 2,187,100 |
25 Nov 2022 | 53.26 | 53.50 | 53.13 | 53.36 | 52.53 | 477,200 |
23 Nov 2022 | 52.68 | 53.12 | 52.43 | 53.12 | 52.30 | 1,277,300 |
22 Nov 2022 | 52.54 | 53.01 | 52.14 | 52.72 | 51.90 | 1,286,500 |
21 Nov 2022 | 51.40 | 52.21 | 51.16 | 52.15 | 51.34 | 1,701,600 |
18 Nov 2022 | 51.73 | 51.97 | 51.35 | 51.55 | 50.75 | 985,400 |
17 Nov 2022 | 51.12 | 51.73 | 51.03 | 51.61 | 50.81 | 1,143,600 |
16 Nov 2022 | 52.35 | 52.37 | 51.36 | 51.62 | 50.82 | 1,347,000 |
15 Nov 2022 | 52.11 | 52.36 | 51.42 | 52.35 | 51.54 | 3,086,800 |
14 Nov 2022 | 51.66 | 51.85 | 51.28 | 51.44 | 50.64 | 1,300,700 |
11 Nov 2022 | 52.16 | 52.22 | 51.28 | 51.80 | 51.00 | 1,479,700 |
10 Nov 2022 | 50.16 | 52.11 | 50.00 | 51.81 | 51.01 | 4,941,600 |
09 Nov 2022 | 49.20 | 49.44 | 48.69 | 48.77 | 48.01 | 1,604,100 |
08 Nov 2022 | 49.12 | 49.92 | 48.97 | 49.48 | 48.71 | 1,423,400 |
07 Nov 2022 | 49.05 | 49.20 | 48.60 | 49.06 | 48.30 | 1,171,800 |
04 Nov 2022 | 48.17 | 49.02 | 48.14 | 48.85 | 48.09 | 1,665,900 |
03 Nov 2022 | 47.28 | 47.51 | 46.88 | 47.17 | 46.44 | 1,762,500 |
02 Nov 2022 | 48.45 | 49.06 | 47.74 | 47.81 | 47.07 | 1,931,400 |
01 Nov 2022 | 49.01 | 49.11 | 47.98 | 48.41 | 47.66 | 2,007,100 |
31 Oct 2022 | 48.49 | 48.75 | 48.25 | 48.32 | 47.57 | 3,502,700 |
28 Oct 2022 | 48.46 | 48.93 | 48.39 | 48.64 | 47.89 | 2,601,800 |
27 Oct 2022 | 48.53 | 48.81 | 48.33 | 48.48 | 47.73 | 3,210,400 |
26 Oct 2022 | 48.01 | 48.59 | 47.85 | 48.16 | 47.41 | 6,107,900 |
25 Oct 2022 | 47.01 | 48.07 | 46.89 | 48.02 | 47.28 | 3,678,100 |
24 Oct 2022 | 47.65 | 47.65 | 46.82 | 47.13 | 46.40 | 2,337,500 |
21 Oct 2022 | 46.40 | 47.67 | 46.20 | 47.55 | 46.81 | 4,047,300 |
20 Oct 2022 | 47.13 | 47.66 | 46.35 | 46.43 | 45.71 | 2,775,300 |
19 Oct 2022 | 47.78 | 47.85 | 46.73 | 47.13 | 46.40 | 4,822,100 |
18 Oct 2022 | 49.00 | 49.10 | 48.02 | 48.42 | 47.67 | 2,870,700 |
17 Oct 2022 | 48.20 | 48.49 | 47.98 | 48.18 | 47.43 | 1,828,100 |
14 Oct 2022 | 48.25 | 48.40 | 47.09 | 47.15 | 46.42 | 1,666,800 |
13 Oct 2022 | 45.56 | 48.23 | 45.26 | 47.90 | 47.16 | 2,484,500 |
12 Oct 2022 | 46.41 | 46.96 | 46.13 | 46.29 | 45.57 | 1,506,400 |
11 Oct 2022 | 46.73 | 47.14 | 46.04 | 46.42 | 45.70 | 1,675,200 |
10 Oct 2022 | 47.52 | 47.55 | 46.90 | 46.92 | 46.19 | 1,056,100 |
07 Oct 2022 | 47.43 | 47.68 | 46.85 | 47.18 | 46.45 | 1,804,100 |
06 Oct 2022 | 48.45 | 48.54 | 47.33 | 47.53 | 46.79 | 2,235,800 |
05 Oct 2022 | 48.75 | 49.01 | 48.12 | 48.89 | 48.13 | 1,926,800 |
04 Oct 2022 | 48.60 | 49.88 | 48.48 | 49.66 | 48.89 | 2,281,500 |
03 Oct 2022 | 47.49 | 48.34 | 47.35 | 48.08 | 47.33 | 3,059,100 |
03 Oct 2022 | 0.745 Dividend | |||||
30 Sept 2022 | 48.41 | 48.67 | 47.53 | 47.57 | 46.10 | 4,562,200 |
29 Sept 2022 | 48.74 | 48.78 | 47.66 | 48.25 | 46.76 | 2,255,400 |
28 Sept 2022 | 48.52 | 49.50 | 48.30 | 49.22 | 47.70 | 3,958,800 |
27 Sept 2022 | 49.22 | 49.60 | 48.41 | 48.64 | 47.14 | 2,188,900 |
26 Sept 2022 | 50.36 | 50.39 | 48.57 | 49.02 | 47.50 | 3,078,400 |
23 Sept 2022 | 51.08 | 51.11 | 50.27 | 50.94 | 49.37 | 2,142,900 |
22 Sept 2022 | 52.29 | 52.54 | 51.72 | 51.82 | 50.22 | 1,271,500 |
21 Sept 2022 | 53.24 | 53.32 | 52.21 | 52.22 | 50.61 | 1,822,500 |
20 Sept 2022 | 53.55 | 53.61 | 52.72 | 53.20 | 51.56 | 1,356,100 |
19 Sept 2022 | 53.15 | 54.05 | 52.91 | 54.02 | 52.35 | 1,273,500 |
16 Sept 2022 | 53.28 | 53.70 | 53.05 | 53.63 | 51.97 | 1,477,800 |
15 Sept 2022 | 54.32 | 54.81 | 53.82 | 53.92 | 52.25 | 1,836,800 |
14 Sept 2022 | 54.88 | 55.02 | 54.24 | 54.52 | 52.83 | 1,347,800 |
13 Sept 2022 | 55.66 | 55.82 | 54.43 | 54.71 | 53.02 | 1,792,800 |
12 Sept 2022 | 56.87 | 57.25 | 56.41 | 56.68 | 54.93 | 1,377,500 |
09 Sept 2022 | 56.21 | 56.45 | 56.03 | 56.32 | 54.58 | 1,614,900 |
08 Sept 2022 | 54.03 | 55.60 | 53.73 | 55.45 | 53.74 | 1,678,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |