Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 60.25 | 61.02 | 59.91 | 60.90 | 60.90 | 12,975,600 |
23 Mar 2023 | 60.09 | 60.39 | 59.72 | 59.92 | 59.92 | 15,479,000 |
22 Mar 2023 | 60.40 | 60.87 | 60.03 | 60.05 | 60.05 | 10,494,200 |
21 Mar 2023 | 60.57 | 60.75 | 59.88 | 60.32 | 60.32 | 13,716,500 |
20 Mar 2023 | 60.16 | 60.60 | 59.97 | 60.60 | 60.60 | 12,904,100 |
17 Mar 2023 | 60.31 | 60.35 | 59.64 | 60.02 | 60.02 | 27,348,300 |
16 Mar 2023 | 60.09 | 60.34 | 59.70 | 60.30 | 60.30 | 15,658,300 |
16 Mar 2023 | 0.46 Dividend | |||||
15 Mar 2023 | 59.43 | 60.48 | 59.24 | 60.43 | 59.97 | 21,089,900 |
14 Mar 2023 | 60.00 | 60.46 | 59.35 | 60.03 | 59.57 | 19,496,900 |
13 Mar 2023 | 59.29 | 60.87 | 59.25 | 59.81 | 59.35 | 21,956,000 |
10 Mar 2023 | 59.70 | 60.14 | 58.99 | 59.21 | 58.76 | 13,739,000 |
09 Mar 2023 | 60.54 | 60.54 | 59.28 | 59.46 | 59.01 | 13,900,900 |
08 Mar 2023 | 60.04 | 60.33 | 59.73 | 60.04 | 59.58 | 10,851,600 |
07 Mar 2023 | 60.49 | 60.57 | 59.75 | 60.01 | 59.55 | 13,961,200 |
06 Mar 2023 | 59.26 | 60.38 | 59.22 | 60.36 | 59.90 | 16,282,700 |
03 Mar 2023 | 59.55 | 59.68 | 59.21 | 59.44 | 58.99 | 13,099,100 |
02 Mar 2023 | 58.84 | 59.78 | 58.80 | 59.72 | 59.27 | 11,758,300 |
01 Mar 2023 | 59.13 | 59.18 | 58.37 | 58.86 | 58.41 | 13,275,800 |
28 Feb 2023 | 59.70 | 59.70 | 59.14 | 59.51 | 59.06 | 16,082,200 |
27 Feb 2023 | 60.18 | 60.30 | 59.74 | 59.82 | 59.36 | 8,849,800 |
24 Feb 2023 | 59.68 | 59.91 | 59.39 | 59.84 | 59.38 | 9,736,200 |
23 Feb 2023 | 60.01 | 60.42 | 59.81 | 60.09 | 59.63 | 12,222,800 |
22 Feb 2023 | 59.85 | 60.36 | 59.75 | 59.98 | 59.52 | 12,409,600 |
21 Feb 2023 | 59.99 | 60.23 | 59.72 | 59.80 | 59.34 | 14,278,300 |
17 Feb 2023 | 59.50 | 60.23 | 59.38 | 60.12 | 59.66 | 16,814,700 |
16 Feb 2023 | 59.23 | 59.82 | 58.95 | 59.22 | 58.77 | 16,538,300 |
15 Feb 2023 | 59.90 | 59.93 | 59.23 | 59.59 | 59.14 | 13,171,400 |
14 Feb 2023 | 60.21 | 60.90 | 59.56 | 59.59 | 59.14 | 20,505,700 |
13 Feb 2023 | 59.90 | 60.76 | 59.73 | 60.60 | 60.14 | 16,191,800 |
10 Feb 2023 | 59.72 | 59.90 | 58.88 | 59.62 | 59.17 | 14,420,700 |
09 Feb 2023 | 60.15 | 60.32 | 59.60 | 59.62 | 59.17 | 12,515,300 |
08 Feb 2023 | 59.92 | 59.92 | 59.59 | 59.72 | 59.27 | 11,012,000 |
07 Feb 2023 | 59.67 | 60.24 | 59.54 | 60.07 | 59.61 | 14,922,700 |
06 Feb 2023 | 59.79 | 60.34 | 59.72 | 60.17 | 59.71 | 11,330,900 |
03 Feb 2023 | 60.35 | 60.42 | 59.23 | 59.83 | 59.37 | 15,404,400 |
02 Feb 2023 | 60.80 | 61.02 | 59.91 | 60.28 | 59.82 | 16,947,200 |
01 Feb 2023 | 61.14 | 61.58 | 60.62 | 61.33 | 60.86 | 12,535,400 |
31 Jan 2023 | 60.98 | 61.34 | 60.51 | 61.32 | 60.85 | 14,344,400 |
30 Jan 2023 | 60.54 | 61.17 | 60.46 | 60.64 | 60.18 | 15,632,000 |
27 Jan 2023 | 60.84 | 60.96 | 60.37 | 60.49 | 60.03 | 14,087,000 |
26 Jan 2023 | 60.81 | 61.10 | 60.57 | 60.81 | 60.35 | 11,884,800 |
25 Jan 2023 | 60.20 | 60.94 | 59.89 | 60.93 | 60.47 | 11,265,800 |
24 Jan 2023 | 60.08 | 61.85 | 59.80 | 60.55 | 60.09 | 10,103,300 |
23 Jan 2023 | 60.28 | 60.57 | 60.05 | 60.23 | 59.77 | 12,613,400 |
20 Jan 2023 | 59.72 | 60.09 | 59.40 | 60.08 | 59.62 | 14,237,700 |
19 Jan 2023 | 59.73 | 60.64 | 59.71 | 59.72 | 59.27 | 14,894,500 |
18 Jan 2023 | 61.51 | 61.59 | 59.68 | 59.81 | 59.35 | 19,679,400 |
17 Jan 2023 | 61.73 | 62.38 | 61.56 | 61.68 | 61.21 | 18,327,800 |
13 Jan 2023 | 60.70 | 61.46 | 60.59 | 61.43 | 60.96 | 13,986,400 |
12 Jan 2023 | 62.11 | 62.18 | 60.97 | 61.21 | 60.74 | 13,907,300 |
11 Jan 2023 | 62.38 | 62.56 | 61.41 | 62.01 | 61.54 | 10,823,000 |
10 Jan 2023 | 62.60 | 62.73 | 61.92 | 62.13 | 61.66 | 10,134,600 |
09 Jan 2023 | 63.30 | 63.72 | 62.58 | 62.61 | 62.13 | 9,442,600 |
06 Jan 2023 | 62.91 | 63.67 | 62.58 | 63.40 | 62.92 | 9,990,000 |
05 Jan 2023 | 62.60 | 62.80 | 62.08 | 62.20 | 61.73 | 9,814,700 |
04 Jan 2023 | 63.15 | 63.33 | 62.51 | 62.92 | 62.44 | 13,387,900 |
03 Jan 2023 | 63.56 | 63.56 | 62.18 | 62.95 | 62.47 | 12,180,500 |
30 Dec 2022 | 63.92 | 63.92 | 63.17 | 63.61 | 63.13 | 7,650,200 |
29 Dec 2022 | 63.80 | 64.15 | 63.70 | 63.95 | 63.46 | 7,169,300 |
28 Dec 2022 | 64.46 | 64.65 | 63.49 | 63.57 | 63.09 | 7,159,400 |
27 Dec 2022 | 63.93 | 64.29 | 63.71 | 64.21 | 63.72 | 7,320,700 |
23 Dec 2022 | 63.50 | 63.87 | 63.20 | 63.82 | 63.33 | 6,463,300 |
22 Dec 2022 | 63.42 | 63.59 | 62.65 | 63.34 | 62.86 | 9,666,700 |
21 Dec 2022 | 63.07 | 64.05 | 63.07 | 63.80 | 63.31 | 10,411,300 |
20 Dec 2022 | 62.82 | 63.15 | 62.75 | 62.79 | 62.31 | 10,286,500 |
19 Dec 2022 | 62.83 | 63.41 | 62.47 | 62.84 | 62.36 | 10,919,700 |
16 Dec 2022 | 62.75 | 63.14 | 62.33 | 62.75 | 62.27 | 33,631,500 |
15 Dec 2022 | 63.59 | 63.89 | 62.49 | 63.11 | 62.63 | 12,212,300 |
14 Dec 2022 | 64.19 | 64.65 | 63.57 | 63.99 | 63.50 | 12,826,700 |
13 Dec 2022 | 64.59 | 64.70 | 63.80 | 63.99 | 63.50 | 17,521,600 |
12 Dec 2022 | 63.30 | 64.01 | 63.01 | 63.97 | 63.48 | 11,647,900 |
09 Dec 2022 | 63.61 | 63.84 | 63.09 | 63.14 | 62.66 | 13,914,900 |
08 Dec 2022 | 63.60 | 63.85 | 63.35 | 63.81 | 63.32 | 9,946,200 |
07 Dec 2022 | 63.45 | 63.72 | 63.25 | 63.54 | 63.06 | 12,307,600 |
06 Dec 2022 | 63.52 | 63.88 | 63.23 | 63.44 | 62.96 | 10,099,500 |
05 Dec 2022 | 63.41 | 63.80 | 63.26 | 63.47 | 62.99 | 9,185,100 |
02 Dec 2022 | 63.61 | 64.52 | 63.40 | 64.35 | 63.86 | 13,643,500 |
01 Dec 2022 | 63.61 | 64.11 | 63.43 | 63.79 | 63.30 | 12,001,400 |
30 Nov 2022 | 62.01 | 63.68 | 61.75 | 63.61 | 63.13 | 30,433,900 |
30 Nov 2022 | 0.44 Dividend | |||||
29 Nov 2022 | 62.52 | 62.57 | 61.98 | 62.48 | 61.57 | 10,969,600 |
28 Nov 2022 | 62.69 | 63.10 | 62.56 | 62.70 | 61.78 | 12,267,500 |
25 Nov 2022 | 62.73 | 62.81 | 62.38 | 62.69 | 61.77 | 5,165,500 |
23 Nov 2022 | 62.49 | 62.79 | 62.30 | 62.63 | 61.72 | 8,990,400 |
22 Nov 2022 | 62.47 | 62.50 | 62.05 | 62.35 | 61.44 | 12,319,600 |
21 Nov 2022 | 61.41 | 62.21 | 61.20 | 62.08 | 61.17 | 15,399,400 |
18 Nov 2022 | 60.99 | 61.37 | 60.80 | 61.14 | 60.25 | 10,415,600 |
17 Nov 2022 | 60.19 | 60.74 | 60.13 | 60.71 | 59.82 | 11,212,600 |
16 Nov 2022 | 60.79 | 61.03 | 60.29 | 60.52 | 59.64 | 14,199,500 |
15 Nov 2022 | 61.13 | 61.45 | 60.00 | 60.63 | 59.74 | 13,295,800 |
14 Nov 2022 | 61.32 | 61.72 | 60.71 | 60.73 | 59.84 | 16,361,000 |
11 Nov 2022 | 61.37 | 61.45 | 60.21 | 61.32 | 60.42 | 18,972,100 |
10 Nov 2022 | 60.25 | 61.04 | 59.68 | 60.88 | 59.99 | 16,804,800 |
09 Nov 2022 | 59.59 | 59.64 | 58.75 | 58.77 | 57.91 | 10,115,200 |
08 Nov 2022 | 59.75 | 59.79 | 58.94 | 59.60 | 58.73 | 10,081,600 |
07 Nov 2022 | 59.26 | 59.77 | 59.24 | 59.49 | 58.62 | 8,849,700 |
04 Nov 2022 | 59.30 | 59.59 | 58.56 | 59.26 | 58.39 | 9,725,900 |
03 Nov 2022 | 58.11 | 59.00 | 58.10 | 58.78 | 57.92 | 9,194,000 |
02 Nov 2022 | 59.64 | 60.23 | 58.77 | 58.81 | 57.95 | 14,549,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |