Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 55.70 | 56.99 | 55.07 | 55.76 | 55.76 | 375,200 |
20 Mar 2023 | 54.77 | 55.74 | 53.88 | 54.21 | 54.21 | 380,000 |
17 Mar 2023 | 56.13 | 56.13 | 53.20 | 53.84 | 53.84 | 1,045,900 |
16 Mar 2023 | 53.22 | 57.70 | 52.96 | 56.55 | 56.55 | 425,500 |
15 Mar 2023 | 51.16 | 55.12 | 51.00 | 53.97 | 53.97 | 515,900 |
14 Mar 2023 | 55.55 | 57.13 | 53.67 | 54.06 | 54.06 | 667,700 |
14 Mar 2023 | 0.44 Dividend | |||||
13 Mar 2023 | 51.61 | 55.33 | 48.99 | 51.95 | 51.51 | 798,500 |
10 Mar 2023 | 53.70 | 55.32 | 52.25 | 54.21 | 53.75 | 479,300 |
09 Mar 2023 | 56.53 | 56.53 | 54.20 | 54.33 | 53.87 | 353,300 |
08 Mar 2023 | 56.75 | 57.38 | 56.30 | 56.84 | 56.36 | 165,300 |
07 Mar 2023 | 58.03 | 58.20 | 56.41 | 56.61 | 56.13 | 196,600 |
06 Mar 2023 | 59.66 | 60.13 | 58.17 | 58.19 | 57.70 | 318,300 |
03 Mar 2023 | 59.60 | 59.75 | 58.40 | 59.66 | 59.15 | 168,000 |
02 Mar 2023 | 59.87 | 59.87 | 58.71 | 59.41 | 58.91 | 114,600 |
01 Mar 2023 | 60.55 | 61.00 | 60.06 | 60.31 | 59.80 | 272,600 |
28 Feb 2023 | 60.71 | 61.46 | 60.71 | 61.05 | 60.53 | 381,800 |
27 Feb 2023 | 60.46 | 61.41 | 60.26 | 60.68 | 60.17 | 201,300 |
24 Feb 2023 | 59.62 | 60.26 | 59.34 | 60.25 | 59.74 | 220,700 |
23 Feb 2023 | 59.73 | 60.64 | 59.39 | 60.17 | 59.66 | 187,700 |
22 Feb 2023 | 60.04 | 60.51 | 59.48 | 59.68 | 59.17 | 196,100 |
21 Feb 2023 | 60.22 | 60.54 | 59.67 | 59.95 | 59.44 | 161,900 |
17 Feb 2023 | 60.40 | 60.85 | 59.93 | 60.82 | 60.30 | 118,000 |
16 Feb 2023 | 60.28 | 60.84 | 60.10 | 60.36 | 59.85 | 111,600 |
15 Feb 2023 | 59.47 | 60.82 | 59.47 | 60.79 | 60.28 | 131,700 |
14 Feb 2023 | 60.64 | 61.00 | 59.81 | 59.93 | 59.42 | 153,600 |
13 Feb 2023 | 61.22 | 61.27 | 60.70 | 60.96 | 60.44 | 153,800 |
10 Feb 2023 | 60.62 | 61.38 | 60.21 | 61.30 | 60.78 | 153,400 |
09 Feb 2023 | 61.65 | 61.83 | 60.69 | 60.75 | 60.24 | 103,800 |
08 Feb 2023 | 61.73 | 62.30 | 61.33 | 61.46 | 60.94 | 168,800 |
07 Feb 2023 | 61.11 | 62.37 | 61.08 | 62.36 | 61.83 | 196,200 |
06 Feb 2023 | 62.27 | 62.89 | 61.16 | 61.54 | 61.02 | 177,400 |
03 Feb 2023 | 61.86 | 62.91 | 61.75 | 62.53 | 62.00 | 298,700 |
02 Feb 2023 | 59.06 | 62.20 | 59.06 | 62.20 | 61.67 | 333,000 |
01 Feb 2023 | 57.41 | 59.05 | 57.27 | 58.39 | 57.90 | 326,100 |
31 Jan 2023 | 55.89 | 57.71 | 55.66 | 57.71 | 57.22 | 929,100 |
30 Jan 2023 | 55.66 | 56.07 | 55.47 | 55.59 | 55.12 | 190,700 |
27 Jan 2023 | 55.13 | 56.18 | 55.07 | 55.87 | 55.40 | 222,500 |
26 Jan 2023 | 55.39 | 55.75 | 54.63 | 55.13 | 54.66 | 283,700 |
25 Jan 2023 | 58.94 | 60.12 | 55.07 | 55.10 | 54.63 | 327,000 |
24 Jan 2023 | 61.00 | 61.98 | 59.96 | 60.05 | 59.54 | 155,600 |
23 Jan 2023 | 60.87 | 61.59 | 60.50 | 60.87 | 60.35 | 153,900 |
20 Jan 2023 | 60.40 | 61.06 | 59.87 | 60.94 | 60.42 | 392,600 |
19 Jan 2023 | 60.00 | 60.49 | 59.55 | 60.01 | 59.50 | 227,300 |
18 Jan 2023 | 62.54 | 62.54 | 59.96 | 60.54 | 60.03 | 252,500 |
17 Jan 2023 | 64.19 | 64.19 | 62.81 | 62.88 | 62.35 | 148,300 |
13 Jan 2023 | 63.93 | 64.86 | 63.37 | 64.25 | 63.71 | 355,200 |
12 Jan 2023 | 64.19 | 64.86 | 63.70 | 64.39 | 63.84 | 127,400 |
11 Jan 2023 | 63.96 | 64.57 | 63.27 | 64.08 | 63.54 | 157,400 |
10 Jan 2023 | 63.36 | 64.43 | 63.17 | 64.06 | 63.52 | 203,400 |
09 Jan 2023 | 63.84 | 64.38 | 63.00 | 63.39 | 62.85 | 138,000 |
06 Jan 2023 | 62.26 | 64.05 | 62.11 | 63.82 | 63.28 | 129,100 |
05 Jan 2023 | 62.12 | 62.12 | 61.12 | 61.77 | 61.25 | 124,000 |
04 Jan 2023 | 62.79 | 63.18 | 61.77 | 62.07 | 61.54 | 233,800 |
03 Jan 2023 | 62.90 | 63.42 | 62.00 | 62.24 | 61.71 | 267,000 |
30 Dec 2022 | 62.92 | 63.14 | 62.38 | 62.95 | 62.42 | 147,600 |
29 Dec 2022 | 62.24 | 63.40 | 62.01 | 63.17 | 62.63 | 178,400 |
28 Dec 2022 | 62.68 | 62.68 | 61.70 | 61.71 | 61.19 | 113,800 |
27 Dec 2022 | 62.11 | 62.75 | 62.05 | 62.42 | 61.89 | 102,700 |
23 Dec 2022 | 61.48 | 62.48 | 61.48 | 62.28 | 61.75 | 100,000 |
22 Dec 2022 | 61.50 | 61.66 | 60.46 | 61.63 | 61.11 | 151,500 |
21 Dec 2022 | 61.39 | 62.17 | 61.29 | 61.79 | 61.27 | 228,600 |
20 Dec 2022 | 60.83 | 61.51 | 60.61 | 61.03 | 60.51 | 242,800 |
19 Dec 2022 | 59.77 | 60.52 | 59.77 | 60.35 | 59.84 | 232,900 |
16 Dec 2022 | 58.28 | 59.97 | 58.28 | 59.92 | 59.41 | 641,700 |
15 Dec 2022 | 59.23 | 59.67 | 58.41 | 58.94 | 58.44 | 212,000 |
14 Dec 2022 | 61.10 | 61.41 | 59.72 | 59.77 | 59.26 | 218,300 |
14 Dec 2022 | 0.44 Dividend | |||||
13 Dec 2022 | 62.57 | 63.63 | 61.43 | 61.62 | 60.66 | 313,100 |
12 Dec 2022 | 62.08 | 62.44 | 61.46 | 61.95 | 60.99 | 234,400 |
09 Dec 2022 | 61.75 | 62.14 | 61.59 | 61.82 | 60.86 | 132,300 |
08 Dec 2022 | 62.33 | 62.52 | 61.72 | 62.13 | 61.16 | 107,400 |
07 Dec 2022 | 62.07 | 62.81 | 61.86 | 62.02 | 61.06 | 100,700 |
06 Dec 2022 | 62.49 | 62.72 | 61.84 | 62.35 | 61.38 | 153,300 |
05 Dec 2022 | 64.51 | 64.72 | 62.05 | 62.47 | 61.50 | 199,800 |
02 Dec 2022 | 64.43 | 65.27 | 64.35 | 65.20 | 64.19 | 100,700 |
01 Dec 2022 | 65.40 | 65.40 | 64.16 | 64.91 | 63.90 | 152,500 |
30 Nov 2022 | 63.65 | 65.22 | 62.93 | 65.14 | 64.13 | 298,300 |
29 Nov 2022 | 63.63 | 64.21 | 63.50 | 63.80 | 62.81 | 94,700 |
28 Nov 2022 | 65.13 | 65.13 | 63.54 | 63.85 | 62.86 | 130,800 |
25 Nov 2022 | 65.14 | 65.48 | 64.86 | 65.20 | 64.19 | 57,700 |
23 Nov 2022 | 64.66 | 65.28 | 64.50 | 64.70 | 63.69 | 116,700 |
22 Nov 2022 | 64.80 | 65.14 | 64.24 | 64.78 | 63.77 | 151,300 |
21 Nov 2022 | 64.19 | 64.44 | 64.02 | 64.40 | 63.40 | 120,800 |
18 Nov 2022 | 64.77 | 64.84 | 63.80 | 63.96 | 62.97 | 163,300 |
17 Nov 2022 | 64.02 | 64.25 | 63.25 | 63.68 | 62.69 | 134,000 |
16 Nov 2022 | 65.54 | 65.54 | 64.18 | 64.31 | 63.31 | 135,100 |
15 Nov 2022 | 64.88 | 65.93 | 64.75 | 65.38 | 64.36 | 169,200 |
14 Nov 2022 | 65.27 | 65.56 | 64.37 | 64.37 | 63.37 | 145,300 |
11 Nov 2022 | 65.34 | 65.40 | 64.36 | 65.31 | 64.29 | 260,300 |
10 Nov 2022 | 63.56 | 65.35 | 63.51 | 65.08 | 64.07 | 240,300 |
09 Nov 2022 | 62.52 | 62.72 | 61.92 | 62.32 | 61.35 | 137,600 |
08 Nov 2022 | 63.17 | 63.57 | 62.35 | 62.53 | 61.56 | 154,600 |
07 Nov 2022 | 63.71 | 64.26 | 63.03 | 63.17 | 62.19 | 157,200 |
04 Nov 2022 | 62.36 | 63.71 | 62.11 | 63.69 | 62.70 | 181,400 |
03 Nov 2022 | 62.48 | 62.48 | 61.25 | 61.81 | 60.85 | 339,600 |
02 Nov 2022 | 62.64 | 64.32 | 62.26 | 62.86 | 61.88 | 353,000 |
01 Nov 2022 | 62.91 | 63.34 | 62.21 | 62.71 | 61.73 | 227,800 |
31 Oct 2022 | 61.98 | 62.65 | 61.49 | 62.43 | 61.46 | 858,400 |
28 Oct 2022 | 61.21 | 62.03 | 60.93 | 61.98 | 61.02 | 239,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |