Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 69.15 | 69.48 | 68.82 | 68.94 | 68.94 | 1,738,500 |
24 Mar 2023 | 67.74 | 68.91 | 66.83 | 68.60 | 68.60 | 2,183,300 |
23 Mar 2023 | 68.31 | 69.30 | 67.51 | 68.36 | 68.36 | 2,501,600 |
22 Mar 2023 | 69.33 | 70.10 | 68.17 | 68.20 | 68.20 | 2,904,400 |
21 Mar 2023 | 70.19 | 70.48 | 69.34 | 69.67 | 69.67 | 3,372,500 |
20 Mar 2023 | 68.01 | 69.35 | 68.00 | 68.93 | 68.93 | 3,483,500 |
17 Mar 2023 | 68.94 | 68.94 | 67.42 | 67.55 | 67.55 | 14,594,200 |
16 Mar 2023 | 67.20 | 69.55 | 66.90 | 69.22 | 69.22 | 4,391,600 |
15 Mar 2023 | 68.57 | 68.76 | 67.05 | 67.84 | 67.84 | 4,958,900 |
14 Mar 2023 | 70.45 | 71.22 | 69.56 | 70.30 | 70.30 | 2,974,300 |
13 Mar 2023 | 69.49 | 69.98 | 68.56 | 69.25 | 69.25 | 3,124,900 |
10 Mar 2023 | 70.55 | 71.21 | 69.55 | 70.34 | 70.34 | 3,515,200 |
09 Mar 2023 | 72.52 | 72.69 | 70.57 | 70.82 | 70.82 | 3,544,600 |
08 Mar 2023 | 71.23 | 72.52 | 70.96 | 72.10 | 72.10 | 2,948,200 |
07 Mar 2023 | 72.52 | 72.52 | 70.63 | 71.13 | 71.13 | 3,719,500 |
06 Mar 2023 | 74.26 | 74.43 | 72.50 | 72.80 | 72.80 | 3,290,500 |
03 Mar 2023 | 75.38 | 75.38 | 74.43 | 74.65 | 74.65 | 2,836,400 |
02 Mar 2023 | 73.50 | 74.99 | 73.00 | 74.91 | 74.91 | 2,310,200 |
01 Mar 2023 | 72.93 | 74.38 | 72.85 | 73.67 | 73.67 | 2,620,500 |
28 Feb 2023 | 72.95 | 73.31 | 72.40 | 73.03 | 73.03 | 3,037,400 |
27 Feb 2023 | 73.32 | 73.66 | 72.96 | 73.03 | 73.03 | 2,372,700 |
27 Feb 2023 | 0.36 Dividend | |||||
24 Feb 2023 | 71.81 | 73.32 | 71.46 | 72.92 | 72.56 | 2,914,300 |
23 Feb 2023 | 73.29 | 73.75 | 72.12 | 72.84 | 72.48 | 2,001,800 |
22 Feb 2023 | 73.06 | 73.66 | 72.67 | 72.91 | 72.55 | 2,388,500 |
21 Feb 2023 | 74.32 | 74.81 | 72.72 | 72.96 | 72.60 | 3,098,000 |
17 Feb 2023 | 74.97 | 75.22 | 74.42 | 75.08 | 74.71 | 2,052,400 |
16 Feb 2023 | 75.18 | 76.49 | 75.03 | 75.47 | 75.10 | 1,945,800 |
15 Feb 2023 | 76.27 | 76.41 | 75.64 | 76.34 | 75.96 | 1,525,100 |
14 Feb 2023 | 76.08 | 77.00 | 75.65 | 76.46 | 76.08 | 1,975,700 |
13 Feb 2023 | 75.82 | 76.60 | 75.44 | 76.37 | 75.99 | 2,438,900 |
10 Feb 2023 | 75.40 | 75.89 | 74.89 | 75.81 | 75.44 | 1,980,900 |
09 Feb 2023 | 77.84 | 78.40 | 75.27 | 75.76 | 75.39 | 3,399,300 |
08 Feb 2023 | 77.21 | 77.59 | 76.75 | 76.90 | 76.52 | 3,254,200 |
07 Feb 2023 | 75.30 | 77.79 | 75.29 | 77.79 | 77.41 | 7,899,300 |
06 Feb 2023 | 72.64 | 72.74 | 71.81 | 72.36 | 72.00 | 3,070,100 |
03 Feb 2023 | 73.51 | 74.19 | 72.84 | 72.98 | 72.62 | 2,836,400 |
02 Feb 2023 | 74.21 | 74.71 | 73.23 | 74.54 | 74.17 | 2,880,900 |
01 Feb 2023 | 73.54 | 74.79 | 72.86 | 74.14 | 73.77 | 3,593,900 |
31 Jan 2023 | 72.91 | 74.00 | 72.27 | 73.95 | 73.58 | 2,736,000 |
30 Jan 2023 | 73.10 | 73.56 | 72.45 | 72.65 | 72.29 | 2,542,000 |
27 Jan 2023 | 73.06 | 74.19 | 73.06 | 73.55 | 73.19 | 2,171,300 |
26 Jan 2023 | 73.17 | 73.79 | 72.10 | 73.73 | 73.37 | 3,134,500 |
25 Jan 2023 | 73.79 | 74.18 | 72.98 | 73.53 | 73.17 | 3,193,100 |
24 Jan 2023 | 74.21 | 75.11 | 73.99 | 74.94 | 74.57 | 3,067,000 |
23 Jan 2023 | 73.83 | 75.34 | 73.44 | 75.30 | 74.93 | 2,117,400 |
20 Jan 2023 | 72.87 | 74.02 | 72.34 | 73.97 | 73.60 | 3,700,100 |
19 Jan 2023 | 72.78 | 72.96 | 71.96 | 72.80 | 72.44 | 3,681,700 |
18 Jan 2023 | 74.85 | 75.17 | 73.03 | 73.18 | 72.82 | 7,485,200 |
17 Jan 2023 | 74.32 | 74.70 | 73.96 | 74.33 | 73.96 | 3,498,000 |
13 Jan 2023 | 73.89 | 75.38 | 73.68 | 75.20 | 74.83 | 3,434,200 |
12 Jan 2023 | 74.60 | 75.38 | 74.07 | 74.75 | 74.38 | 2,602,600 |
11 Jan 2023 | 74.49 | 75.01 | 74.07 | 74.90 | 74.53 | 2,250,700 |
10 Jan 2023 | 73.35 | 74.03 | 72.84 | 73.92 | 73.56 | 1,788,400 |
09 Jan 2023 | 72.83 | 74.17 | 72.69 | 73.48 | 73.12 | 3,273,400 |
06 Jan 2023 | 71.78 | 72.82 | 71.00 | 72.47 | 72.11 | 3,387,600 |
05 Jan 2023 | 69.60 | 70.92 | 69.24 | 70.87 | 70.52 | 2,590,500 |
04 Jan 2023 | 69.68 | 70.98 | 69.43 | 70.53 | 70.18 | 2,558,100 |
03 Jan 2023 | 69.05 | 69.57 | 68.22 | 68.86 | 68.52 | 1,776,200 |
30 Dec 2022 | 68.05 | 68.66 | 67.93 | 68.63 | 68.29 | 1,439,800 |
29 Dec 2022 | 68.00 | 69.08 | 68.00 | 68.58 | 68.24 | 1,151,600 |
28 Dec 2022 | 68.99 | 69.25 | 67.74 | 67.80 | 67.47 | 1,278,400 |
27 Dec 2022 | 68.75 | 69.33 | 68.65 | 68.78 | 68.44 | 1,470,200 |
23 Dec 2022 | 67.46 | 68.79 | 67.40 | 68.73 | 68.39 | 1,509,400 |
22 Dec 2022 | 67.48 | 67.59 | 66.31 | 67.55 | 67.22 | 2,487,000 |
21 Dec 2022 | 68.22 | 68.67 | 68.13 | 68.32 | 67.98 | 2,040,300 |
20 Dec 2022 | 67.86 | 68.54 | 67.48 | 67.51 | 67.18 | 2,135,600 |
19 Dec 2022 | 67.74 | 68.28 | 67.07 | 67.56 | 67.23 | 4,296,500 |
16 Dec 2022 | 67.34 | 68.72 | 66.98 | 67.91 | 67.57 | 4,639,200 |
15 Dec 2022 | 68.67 | 68.77 | 67.54 | 67.81 | 67.48 | 3,225,800 |
14 Dec 2022 | 70.55 | 71.34 | 69.00 | 69.64 | 69.30 | 2,703,200 |
13 Dec 2022 | 71.70 | 71.85 | 70.27 | 70.86 | 70.51 | 2,489,300 |
12 Dec 2022 | 68.82 | 69.90 | 68.66 | 69.87 | 69.53 | 2,387,500 |
09 Dec 2022 | 69.69 | 70.09 | 68.82 | 68.89 | 68.55 | 1,688,100 |
08 Dec 2022 | 70.36 | 70.70 | 69.56 | 69.85 | 69.51 | 1,923,900 |
07 Dec 2022 | 69.84 | 70.75 | 69.44 | 69.70 | 69.36 | 2,321,600 |
06 Dec 2022 | 70.71 | 71.02 | 69.31 | 69.97 | 69.62 | 2,034,900 |
05 Dec 2022 | 70.66 | 71.22 | 70.29 | 70.42 | 70.07 | 1,934,600 |
02 Dec 2022 | 69.60 | 71.62 | 69.25 | 71.56 | 71.21 | 2,501,500 |
01 Dec 2022 | 70.35 | 70.80 | 69.63 | 70.42 | 70.07 | 4,646,200 |
30 Nov 2022 | 69.44 | 70.54 | 68.42 | 70.51 | 70.16 | 3,808,500 |
29 Nov 2022 | 69.22 | 70.09 | 69.04 | 69.46 | 69.12 | 2,534,000 |
29 Nov 2022 | 0.33 Dividend | |||||
28 Nov 2022 | 70.15 | 70.74 | 69.06 | 69.35 | 68.68 | 2,707,800 |
25 Nov 2022 | 71.47 | 72.12 | 71.08 | 71.25 | 70.56 | 1,051,100 |
23 Nov 2022 | 71.14 | 71.90 | 70.91 | 71.81 | 71.12 | 1,497,000 |
22 Nov 2022 | 70.10 | 71.18 | 70.10 | 71.14 | 70.45 | 2,120,000 |
21 Nov 2022 | 68.76 | 70.27 | 68.50 | 69.77 | 69.10 | 2,200,800 |
18 Nov 2022 | 70.21 | 70.29 | 68.60 | 69.38 | 68.71 | 2,835,200 |
17 Nov 2022 | 68.19 | 69.37 | 66.85 | 69.34 | 68.67 | 3,569,800 |
16 Nov 2022 | 70.62 | 70.98 | 69.08 | 69.13 | 68.46 | 2,837,200 |
15 Nov 2022 | 71.26 | 71.58 | 69.96 | 70.67 | 69.99 | 3,187,300 |
14 Nov 2022 | 70.25 | 72.24 | 70.17 | 70.57 | 69.89 | 3,255,600 |
11 Nov 2022 | 69.92 | 71.66 | 69.36 | 70.81 | 70.13 | 4,495,800 |
10 Nov 2022 | 68.88 | 71.22 | 68.60 | 69.65 | 68.98 | 5,980,900 |
09 Nov 2022 | 66.12 | 67.48 | 65.85 | 67.03 | 66.38 | 5,945,700 |
08 Nov 2022 | 65.96 | 68.45 | 64.97 | 66.28 | 65.64 | 7,849,800 |
07 Nov 2022 | 62.06 | 62.24 | 60.84 | 61.74 | 61.14 | 4,363,400 |
04 Nov 2022 | 61.44 | 62.68 | 60.47 | 61.93 | 61.33 | 4,761,900 |
03 Nov 2022 | 59.62 | 60.99 | 59.34 | 59.61 | 59.03 | 5,127,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |