Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 46.78 | 48.32 | 46.51 | 46.58 | 46.58 | 11,959,300 |
02 Feb 2023 | 46.99 | 49.49 | 46.74 | 48.76 | 48.76 | 17,101,400 |
01 Feb 2023 | 43.32 | 46.49 | 43.25 | 46.12 | 46.12 | 14,963,200 |
31 Jan 2023 | 42.08 | 43.19 | 41.82 | 43.15 | 43.15 | 9,438,400 |
30 Jan 2023 | 43.48 | 43.55 | 41.96 | 41.99 | 41.99 | 10,071,400 |
27 Jan 2023 | 43.48 | 44.80 | 43.48 | 44.25 | 44.25 | 7,952,600 |
26 Jan 2023 | 43.60 | 44.48 | 42.80 | 44.39 | 44.39 | 10,503,900 |
25 Jan 2023 | 41.72 | 42.80 | 40.77 | 42.74 | 42.74 | 9,600,000 |
24 Jan 2023 | 42.11 | 43.28 | 41.96 | 42.51 | 42.51 | 8,960,300 |
23 Jan 2023 | 40.20 | 42.85 | 40.10 | 42.75 | 42.75 | 13,619,500 |
20 Jan 2023 | 38.95 | 39.56 | 38.06 | 39.48 | 39.48 | 15,857,500 |
19 Jan 2023 | 39.98 | 40.23 | 38.54 | 38.57 | 38.57 | 10,528,300 |
18 Jan 2023 | 41.49 | 41.91 | 40.03 | 40.49 | 40.49 | 7,445,100 |
17 Jan 2023 | 40.62 | 41.16 | 40.03 | 41.03 | 41.03 | 13,030,300 |
13 Jan 2023 | 38.65 | 40.76 | 38.52 | 40.67 | 40.67 | 11,867,900 |
12 Jan 2023 | 38.36 | 40.14 | 37.42 | 39.31 | 39.31 | 14,713,100 |
11 Jan 2023 | 37.31 | 38.51 | 36.95 | 38.42 | 38.42 | 10,319,200 |
10 Jan 2023 | 36.55 | 37.34 | 36.02 | 37.01 | 37.01 | 9,699,600 |
09 Jan 2023 | 37.10 | 38.03 | 36.76 | 36.92 | 36.92 | 10,529,800 |
06 Jan 2023 | 35.15 | 36.44 | 33.75 | 36.10 | 36.10 | 21,219,300 |
05 Jan 2023 | 35.74 | 35.99 | 34.67 | 34.68 | 34.68 | 13,007,300 |
05 Jan 2023 | 0.06 Dividend | |||||
04 Jan 2023 | 36.80 | 36.94 | 35.64 | 36.61 | 36.55 | 10,226,300 |
03 Jan 2023 | 37.91 | 38.20 | 35.78 | 35.99 | 35.93 | 10,336,700 |
30 Dec 2022 | 35.88 | 37.10 | 35.58 | 37.04 | 36.98 | 8,106,100 |
29 Dec 2022 | 36.09 | 37.23 | 35.80 | 36.76 | 36.70 | 7,724,300 |
28 Dec 2022 | 35.78 | 36.23 | 35.09 | 35.38 | 35.32 | 8,096,200 |
27 Dec 2022 | 36.72 | 36.74 | 35.85 | 36.05 | 35.99 | 8,452,600 |
23 Dec 2022 | 36.74 | 37.58 | 36.29 | 37.19 | 37.13 | 6,097,600 |
22 Dec 2022 | 37.87 | 38.04 | 36.36 | 37.07 | 37.01 | 14,074,200 |
21 Dec 2022 | 38.12 | 38.97 | 38.12 | 38.87 | 38.81 | 9,160,000 |
20 Dec 2022 | 37.95 | 38.10 | 36.90 | 37.81 | 37.75 | 11,441,900 |
19 Dec 2022 | 38.94 | 39.05 | 38.00 | 38.40 | 38.34 | 10,651,200 |
16 Dec 2022 | 39.61 | 40.00 | 38.29 | 38.99 | 38.93 | 20,177,700 |
15 Dec 2022 | 41.63 | 41.68 | 39.97 | 40.02 | 39.95 | 12,079,200 |
14 Dec 2022 | 43.24 | 44.27 | 42.01 | 42.65 | 42.58 | 13,428,200 |
13 Dec 2022 | 45.32 | 45.99 | 42.33 | 43.51 | 43.44 | 12,390,300 |
12 Dec 2022 | 41.50 | 42.88 | 41.04 | 42.58 | 42.51 | 9,327,200 |
09 Dec 2022 | 41.69 | 42.77 | 41.11 | 41.50 | 41.43 | 7,312,000 |
08 Dec 2022 | 40.54 | 42.02 | 40.14 | 41.70 | 41.63 | 9,106,100 |
07 Dec 2022 | 40.48 | 41.25 | 39.88 | 40.41 | 40.34 | 8,219,800 |
06 Dec 2022 | 43.02 | 43.27 | 40.75 | 41.09 | 41.02 | 8,779,900 |
05 Dec 2022 | 44.09 | 45.08 | 42.33 | 42.97 | 42.90 | 11,345,800 |
02 Dec 2022 | 42.00 | 44.89 | 41.01 | 44.72 | 44.65 | 25,050,200 |
01 Dec 2022 | 47.12 | 47.34 | 44.83 | 45.40 | 45.33 | 15,710,100 |
30 Nov 2022 | 43.17 | 46.61 | 42.64 | 46.52 | 46.44 | 15,933,900 |
29 Nov 2022 | 42.95 | 43.56 | 42.21 | 42.91 | 42.84 | 6,747,200 |
28 Nov 2022 | 42.33 | 44.08 | 42.25 | 42.67 | 42.60 | 10,948,100 |
25 Nov 2022 | 43.17 | 43.79 | 42.88 | 42.98 | 42.91 | 4,078,200 |
23 Nov 2022 | 43.16 | 44.15 | 42.85 | 43.68 | 43.61 | 6,078,700 |
22 Nov 2022 | 41.75 | 42.93 | 41.25 | 42.92 | 42.85 | 11,645,600 |
21 Nov 2022 | 43.09 | 43.31 | 41.44 | 41.55 | 41.48 | 11,008,900 |
18 Nov 2022 | 44.85 | 45.08 | 43.77 | 44.00 | 43.93 | 8,687,600 |
17 Nov 2022 | 41.00 | 43.98 | 40.85 | 43.93 | 43.86 | 9,368,600 |
16 Nov 2022 | 43.53 | 43.83 | 41.90 | 42.25 | 42.18 | 12,062,700 |
15 Nov 2022 | 45.62 | 46.22 | 43.92 | 44.70 | 44.63 | 11,831,300 |
14 Nov 2022 | 42.96 | 43.45 | 41.83 | 43.16 | 43.09 | 11,645,500 |
11 Nov 2022 | 42.23 | 43.81 | 41.91 | 43.35 | 43.28 | 12,133,800 |
10 Nov 2022 | 39.01 | 42.72 | 39.00 | 42.65 | 42.58 | 17,081,100 |
09 Nov 2022 | 38.62 | 38.84 | 36.71 | 36.71 | 36.65 | 14,401,500 |
08 Nov 2022 | 40.86 | 40.96 | 38.95 | 39.79 | 39.72 | 12,220,700 |
07 Nov 2022 | 39.56 | 39.72 | 38.47 | 39.51 | 39.45 | 15,185,600 |
04 Nov 2022 | 38.44 | 39.97 | 37.98 | 38.97 | 38.91 | 16,070,300 |
03 Nov 2022 | 38.33 | 39.50 | 37.20 | 37.22 | 37.16 | 16,890,300 |
02 Nov 2022 | 40.36 | 41.99 | 39.00 | 39.05 | 38.99 | 13,712,400 |
01 Nov 2022 | 40.82 | 41.05 | 39.37 | 39.74 | 39.67 | 7,646,900 |
31 Oct 2022 | 40.40 | 40.78 | 39.23 | 39.68 | 39.61 | 10,413,800 |
28 Oct 2022 | 39.76 | 41.12 | 39.08 | 41.01 | 40.94 | 11,454,800 |
27 Oct 2022 | 40.50 | 42.62 | 40.03 | 40.06 | 39.99 | 18,838,100 |
26 Oct 2022 | 39.85 | 40.60 | 38.51 | 38.75 | 38.69 | 12,260,700 |
25 Oct 2022 | 38.62 | 41.39 | 38.53 | 40.61 | 40.54 | 12,620,300 |
24 Oct 2022 | 39.73 | 39.75 | 36.90 | 38.39 | 38.33 | 13,403,300 |
21 Oct 2022 | 37.66 | 39.62 | 37.57 | 39.54 | 39.48 | 9,788,400 |
20 Oct 2022 | 38.39 | 39.92 | 37.87 | 38.07 | 38.01 | 10,037,600 |
19 Oct 2022 | 37.37 | 38.62 | 37.10 | 38.10 | 38.04 | 8,271,300 |
18 Oct 2022 | 39.28 | 39.78 | 36.98 | 37.74 | 37.68 | 11,895,700 |
17 Oct 2022 | 38.36 | 39.24 | 37.60 | 37.87 | 37.81 | 11,932,600 |
14 Oct 2022 | 39.94 | 40.09 | 36.94 | 37.01 | 36.95 | 13,050,400 |
13 Oct 2022 | 35.99 | 40.06 | 35.30 | 39.13 | 39.07 | 18,383,900 |
12 Oct 2022 | 38.30 | 38.56 | 37.41 | 37.98 | 37.92 | 12,698,400 |
11 Oct 2022 | 40.00 | 40.11 | 38.00 | 38.66 | 38.60 | 17,731,600 |
10 Oct 2022 | 41.93 | 42.15 | 39.20 | 40.30 | 40.23 | 12,942,600 |
07 Oct 2022 | 46.16 | 46.39 | 42.23 | 42.35 | 42.28 | 18,033,800 |
06 Oct 2022 | 48.31 | 49.30 | 47.64 | 47.96 | 47.88 | 12,586,400 |
06 Oct 2022 | 0.06 Dividend | |||||
05 Oct 2022 | 45.91 | 49.08 | 45.57 | 48.36 | 48.22 | 15,167,900 |
04 Oct 2022 | 46.16 | 47.21 | 46.08 | 47.04 | 46.90 | 9,763,200 |
03 Oct 2022 | 43.61 | 45.07 | 43.48 | 44.50 | 44.37 | 9,859,700 |
30 Sept 2022 | 42.37 | 44.85 | 42.28 | 42.91 | 42.79 | 11,123,300 |
29 Sept 2022 | 43.57 | 43.92 | 42.11 | 42.87 | 42.75 | 9,648,900 |
28 Sept 2022 | 42.67 | 44.85 | 42.64 | 44.55 | 44.42 | 9,736,100 |
27 Sept 2022 | 43.47 | 44.09 | 42.57 | 43.40 | 43.28 | 10,397,000 |
26 Sept 2022 | 43.27 | 44.33 | 42.52 | 42.61 | 42.49 | 8,920,800 |
23 Sept 2022 | 42.88 | 43.43 | 42.31 | 43.29 | 43.17 | 11,335,200 |
22 Sept 2022 | 45.43 | 45.52 | 43.37 | 43.52 | 43.39 | 12,084,400 |
21 Sept 2022 | 45.52 | 48.24 | 45.35 | 45.46 | 45.33 | 11,894,600 |
20 Sept 2022 | 45.66 | 46.19 | 45.07 | 45.29 | 45.16 | 5,558,600 |
19 Sept 2022 | 45.79 | 46.73 | 45.45 | 46.15 | 46.02 | 7,830,200 |
16 Sept 2022 | 45.66 | 46.49 | 44.95 | 46.35 | 46.22 | 12,443,800 |
15 Sept 2022 | 47.90 | 48.70 | 46.18 | 46.67 | 46.54 | 8,870,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |