Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 53.49 | 54.55 | 53.47 | 54.08 | 54.08 | 1,678,193 |
17 Mar 2023 | 54.20 | 54.25 | 53.10 | 53.38 | 53.38 | 4,545,200 |
16 Mar 2023 | 54.27 | 54.52 | 53.60 | 54.06 | 54.06 | 2,648,200 |
15 Mar 2023 | 53.61 | 54.56 | 53.26 | 54.34 | 54.34 | 2,534,300 |
14 Mar 2023 | 53.45 | 53.91 | 53.13 | 53.77 | 53.77 | 2,889,700 |
13 Mar 2023 | 52.25 | 54.07 | 52.25 | 53.28 | 53.28 | 2,421,700 |
10 Mar 2023 | 52.64 | 52.97 | 52.30 | 52.51 | 52.51 | 2,612,900 |
09 Mar 2023 | 53.41 | 53.59 | 52.26 | 52.33 | 52.33 | 2,940,000 |
08 Mar 2023 | 52.84 | 53.53 | 52.16 | 53.14 | 53.14 | 5,360,300 |
07 Mar 2023 | 52.67 | 52.77 | 51.94 | 52.13 | 52.13 | 3,255,000 |
06 Mar 2023 | 52.34 | 52.64 | 51.91 | 52.58 | 52.58 | 3,279,000 |
03 Mar 2023 | 52.22 | 52.60 | 51.74 | 52.41 | 52.41 | 1,937,600 |
02 Mar 2023 | 52.00 | 52.44 | 51.82 | 52.42 | 52.42 | 1,809,000 |
01 Mar 2023 | 52.24 | 52.40 | 51.38 | 51.91 | 51.91 | 2,379,800 |
28 Feb 2023 | 52.95 | 53.19 | 52.50 | 52.52 | 52.52 | 3,386,900 |
27 Feb 2023 | 53.21 | 53.60 | 52.97 | 53.12 | 53.12 | 1,508,300 |
24 Feb 2023 | 53.10 | 53.32 | 52.83 | 53.13 | 53.13 | 1,240,600 |
23 Feb 2023 | 53.04 | 53.53 | 52.92 | 53.05 | 53.05 | 1,271,500 |
22 Feb 2023 | 53.57 | 54.19 | 52.89 | 52.98 | 52.98 | 2,225,400 |
21 Feb 2023 | 52.69 | 53.99 | 52.16 | 53.35 | 53.35 | 4,700,100 |
17 Feb 2023 | 51.08 | 52.44 | 50.99 | 52.35 | 52.35 | 3,005,500 |
16 Feb 2023 | 50.74 | 51.06 | 50.47 | 50.89 | 50.89 | 1,566,100 |
15 Feb 2023 | 51.04 | 51.04 | 50.51 | 50.95 | 50.95 | 1,330,700 |
14 Feb 2023 | 51.72 | 51.80 | 50.68 | 51.02 | 51.02 | 2,590,500 |
13 Feb 2023 | 51.40 | 51.82 | 50.87 | 51.80 | 51.80 | 1,695,600 |
10 Feb 2023 | 50.76 | 51.47 | 50.58 | 51.43 | 51.43 | 1,769,200 |
09 Feb 2023 | 50.94 | 51.25 | 50.16 | 50.51 | 50.51 | 2,042,800 |
08 Feb 2023 | 51.09 | 51.35 | 50.70 | 50.90 | 50.90 | 2,030,600 |
07 Feb 2023 | 51.62 | 51.63 | 50.56 | 51.30 | 51.30 | 2,842,600 |
06 Feb 2023 | 51.00 | 52.18 | 50.95 | 52.08 | 52.08 | 2,936,900 |
03 Feb 2023 | 50.70 | 50.97 | 49.85 | 50.88 | 50.88 | 2,398,100 |
02 Feb 2023 | 50.93 | 50.93 | 49.90 | 50.38 | 50.38 | 3,315,200 |
01 Feb 2023 | 51.73 | 52.25 | 51.54 | 51.67 | 51.67 | 2,281,900 |
31 Jan 2023 | 52.41 | 52.48 | 51.44 | 51.93 | 51.93 | 2,120,000 |
30 Jan 2023 | 51.33 | 52.09 | 51.32 | 51.90 | 51.90 | 2,074,900 |
27 Jan 2023 | 50.79 | 51.24 | 50.45 | 51.13 | 51.13 | 2,453,700 |
26 Jan 2023 | 51.37 | 51.38 | 50.47 | 50.67 | 50.67 | 2,453,400 |
25 Jan 2023 | 51.39 | 52.29 | 51.23 | 51.66 | 51.66 | 2,499,500 |
24 Jan 2023 | 51.44 | 51.88 | 50.71 | 51.40 | 51.40 | 3,509,400 |
23 Jan 2023 | 52.01 | 52.09 | 51.40 | 51.58 | 51.58 | 2,198,200 |
20 Jan 2023 | 52.35 | 52.46 | 51.59 | 52.04 | 52.04 | 3,543,900 |
19 Jan 2023 | 52.59 | 53.00 | 52.35 | 52.39 | 52.39 | 2,520,700 |
18 Jan 2023 | 54.46 | 54.59 | 52.47 | 52.58 | 52.58 | 3,947,800 |
17 Jan 2023 | 55.01 | 55.57 | 54.63 | 54.66 | 54.66 | 2,340,700 |
13 Jan 2023 | 54.57 | 55.47 | 54.57 | 54.96 | 54.96 | 2,181,800 |
12 Jan 2023 | 55.64 | 55.70 | 54.55 | 54.73 | 54.73 | 2,889,600 |
11 Jan 2023 | 56.26 | 56.45 | 55.48 | 55.63 | 55.63 | 1,929,300 |
10 Jan 2023 | 56.18 | 56.18 | 55.67 | 56.00 | 56.00 | 2,004,800 |
09 Jan 2023 | 56.91 | 57.24 | 55.93 | 55.95 | 55.95 | 2,300,000 |
06 Jan 2023 | 56.52 | 57.24 | 56.42 | 57.01 | 57.01 | 2,284,800 |
05 Jan 2023 | 55.98 | 56.33 | 55.65 | 56.14 | 56.14 | 2,035,700 |
04 Jan 2023 | 55.68 | 56.27 | 55.37 | 55.76 | 55.76 | 2,388,400 |
04 Jan 2023 | 0.37 Dividend | |||||
03 Jan 2023 | 56.43 | 56.68 | 55.61 | 56.20 | 55.83 | 2,725,000 |
30 Dec 2022 | 56.78 | 57.06 | 56.36 | 56.75 | 56.38 | 1,467,800 |
29 Dec 2022 | 57.26 | 57.26 | 56.50 | 56.71 | 56.34 | 2,226,900 |
28 Dec 2022 | 57.65 | 57.78 | 56.97 | 57.04 | 56.66 | 1,263,000 |
27 Dec 2022 | 57.39 | 57.65 | 57.07 | 57.55 | 57.17 | 1,561,000 |
23 Dec 2022 | 56.84 | 57.30 | 56.48 | 57.28 | 56.90 | 1,608,300 |
22 Dec 2022 | 56.92 | 56.92 | 56.29 | 56.82 | 56.45 | 1,744,600 |
21 Dec 2022 | 56.43 | 57.14 | 56.38 | 56.91 | 56.54 | 1,695,500 |
20 Dec 2022 | 56.36 | 56.75 | 55.70 | 56.18 | 55.81 | 2,772,500 |
19 Dec 2022 | 57.14 | 57.64 | 56.57 | 56.83 | 56.46 | 2,254,600 |
16 Dec 2022 | 56.44 | 57.18 | 56.34 | 57.06 | 56.68 | 4,431,600 |
15 Dec 2022 | 56.97 | 57.17 | 56.34 | 56.92 | 56.55 | 2,222,600 |
14 Dec 2022 | 56.45 | 57.41 | 56.33 | 57.00 | 56.62 | 2,180,600 |
13 Dec 2022 | 56.90 | 56.97 | 55.79 | 56.27 | 55.90 | 4,091,400 |
12 Dec 2022 | 55.81 | 56.99 | 55.44 | 56.91 | 56.54 | 2,570,500 |
09 Dec 2022 | 57.00 | 57.10 | 55.60 | 55.66 | 55.29 | 3,571,800 |
08 Dec 2022 | 56.10 | 57.08 | 55.51 | 57.07 | 56.69 | 4,463,100 |
07 Dec 2022 | 54.81 | 56.24 | 54.12 | 56.18 | 55.81 | 8,910,200 |
06 Dec 2022 | 53.26 | 53.70 | 52.55 | 52.99 | 52.64 | 3,333,300 |
05 Dec 2022 | 53.50 | 53.59 | 52.75 | 53.30 | 52.95 | 2,472,200 |
02 Dec 2022 | 53.51 | 54.18 | 53.36 | 54.10 | 53.74 | 2,095,600 |
01 Dec 2022 | 53.63 | 54.13 | 53.24 | 53.59 | 53.24 | 2,599,300 |
30 Nov 2022 | 52.49 | 53.73 | 52.15 | 53.67 | 53.32 | 3,623,000 |
29 Nov 2022 | 52.91 | 53.17 | 52.43 | 52.62 | 52.27 | 2,082,200 |
28 Nov 2022 | 53.00 | 53.48 | 52.83 | 52.92 | 52.57 | 1,879,400 |
25 Nov 2022 | 52.76 | 53.11 | 52.66 | 53.04 | 52.69 | 911,400 |
23 Nov 2022 | 52.72 | 52.81 | 52.23 | 52.54 | 52.19 | 1,685,300 |
22 Nov 2022 | 52.41 | 52.84 | 52.20 | 52.57 | 52.22 | 1,755,100 |
21 Nov 2022 | 51.78 | 52.29 | 51.24 | 52.19 | 51.85 | 1,503,300 |
18 Nov 2022 | 50.81 | 51.57 | 50.64 | 51.56 | 51.22 | 2,033,400 |
17 Nov 2022 | 50.65 | 51.32 | 49.94 | 50.49 | 50.16 | 2,410,400 |
16 Nov 2022 | 48.98 | 50.75 | 48.85 | 50.71 | 50.38 | 2,747,500 |
15 Nov 2022 | 48.65 | 49.06 | 48.00 | 48.81 | 48.49 | 2,392,200 |
14 Nov 2022 | 49.11 | 49.77 | 48.63 | 48.64 | 48.32 | 2,746,800 |
11 Nov 2022 | 50.46 | 50.52 | 47.56 | 48.97 | 48.65 | 3,766,200 |
10 Nov 2022 | 52.00 | 52.00 | 49.27 | 50.55 | 50.22 | 3,188,700 |
09 Nov 2022 | 51.51 | 51.96 | 51.21 | 51.44 | 51.10 | 1,844,600 |
08 Nov 2022 | 51.07 | 51.75 | 51.00 | 51.54 | 51.20 | 1,709,200 |
07 Nov 2022 | 50.80 | 51.50 | 50.57 | 51.12 | 50.78 | 2,229,900 |
04 Nov 2022 | 51.40 | 51.75 | 50.22 | 50.83 | 50.50 | 2,515,700 |
03 Nov 2022 | 52.00 | 52.16 | 51.09 | 51.23 | 50.89 | 3,430,200 |
02 Nov 2022 | 52.46 | 53.02 | 52.01 | 52.26 | 51.92 | 2,224,300 |
01 Nov 2022 | 52.85 | 53.28 | 52.51 | 52.57 | 52.22 | 1,614,800 |
31 Oct 2022 | 52.73 | 53.23 | 52.41 | 52.91 | 52.56 | 1,790,100 |
28 Oct 2022 | 51.94 | 52.80 | 51.83 | 52.73 | 52.38 | 2,284,300 |
27 Oct 2022 | 51.69 | 52.69 | 51.66 | 51.80 | 51.46 | 2,999,500 |
26 Oct 2022 | 51.53 | 51.97 | 50.95 | 51.54 | 51.20 | 2,122,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |