Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 53.61 | 53.70 | 53.12 | 53.25 | 53.25 | 1,329,900 |
24 Mar 2023 | 52.05 | 53.07 | 52.00 | 53.07 | 53.07 | 2,892,500 |
23 Mar 2023 | 52.82 | 53.10 | 52.12 | 52.49 | 52.49 | 2,829,100 |
22 Mar 2023 | 54.01 | 54.43 | 52.93 | 52.94 | 52.94 | 2,309,300 |
21 Mar 2023 | 53.69 | 54.28 | 53.35 | 54.01 | 54.01 | 2,606,900 |
20 Mar 2023 | 52.67 | 53.22 | 52.54 | 52.92 | 52.92 | 2,829,100 |
17 Mar 2023 | 53.19 | 53.85 | 52.15 | 52.75 | 52.75 | 5,554,900 |
16 Mar 2023 | 51.47 | 53.55 | 51.10 | 53.11 | 53.11 | 2,856,700 |
16 Mar 2023 | 0.2 Dividend | |||||
15 Mar 2023 | 51.69 | 52.46 | 51.46 | 51.91 | 51.71 | 2,629,800 |
14 Mar 2023 | 53.22 | 53.64 | 52.44 | 52.76 | 52.56 | 2,754,700 |
13 Mar 2023 | 52.46 | 53.03 | 51.93 | 51.97 | 51.77 | 3,742,400 |
10 Mar 2023 | 53.90 | 53.90 | 52.20 | 52.60 | 52.40 | 3,461,900 |
09 Mar 2023 | 55.25 | 55.39 | 54.09 | 54.32 | 54.11 | 2,524,600 |
08 Mar 2023 | 55.00 | 55.40 | 54.82 | 55.13 | 54.92 | 1,859,000 |
07 Mar 2023 | 55.96 | 56.22 | 54.95 | 55.01 | 54.80 | 1,914,500 |
06 Mar 2023 | 56.34 | 56.71 | 55.96 | 56.07 | 55.85 | 2,277,600 |
03 Mar 2023 | 56.25 | 56.33 | 55.80 | 56.22 | 56.00 | 2,373,700 |
02 Mar 2023 | 55.09 | 56.11 | 55.06 | 56.00 | 55.78 | 2,043,400 |
01 Mar 2023 | 55.79 | 56.25 | 55.41 | 55.55 | 55.34 | 2,272,500 |
28 Feb 2023 | 56.39 | 56.48 | 55.98 | 56.06 | 55.84 | 3,278,200 |
27 Feb 2023 | 57.61 | 57.75 | 56.34 | 56.35 | 56.13 | 1,328,800 |
24 Feb 2023 | 56.84 | 57.12 | 56.58 | 57.05 | 56.83 | 1,160,600 |
23 Feb 2023 | 57.24 | 57.53 | 56.57 | 57.20 | 56.98 | 1,909,400 |
22 Feb 2023 | 56.96 | 57.23 | 56.54 | 57.10 | 56.88 | 2,670,100 |
21 Feb 2023 | 57.93 | 58.02 | 56.51 | 56.78 | 56.56 | 3,089,000 |
17 Feb 2023 | 58.25 | 58.64 | 58.08 | 58.56 | 58.33 | 1,148,300 |
16 Feb 2023 | 58.87 | 59.10 | 58.38 | 58.44 | 58.21 | 1,167,300 |
15 Feb 2023 | 58.31 | 59.22 | 58.27 | 59.16 | 58.93 | 1,732,800 |
14 Feb 2023 | 59.54 | 59.97 | 58.43 | 58.62 | 58.39 | 1,870,300 |
13 Feb 2023 | 59.89 | 60.14 | 59.16 | 59.59 | 59.36 | 1,974,500 |
10 Feb 2023 | 58.60 | 59.65 | 58.51 | 59.62 | 59.39 | 2,041,000 |
09 Feb 2023 | 59.84 | 59.99 | 58.78 | 58.98 | 58.75 | 1,590,400 |
08 Feb 2023 | 59.80 | 60.09 | 59.44 | 59.64 | 59.41 | 1,851,800 |
07 Feb 2023 | 59.30 | 60.19 | 58.70 | 59.95 | 59.72 | 2,477,900 |
06 Feb 2023 | 60.03 | 60.28 | 59.21 | 59.30 | 59.07 | 1,490,700 |
03 Feb 2023 | 59.90 | 60.99 | 59.83 | 60.55 | 60.32 | 1,639,100 |
02 Feb 2023 | 59.74 | 60.65 | 59.64 | 60.57 | 60.34 | 2,331,000 |
01 Feb 2023 | 60.19 | 60.35 | 58.97 | 59.50 | 59.27 | 2,492,900 |
31 Jan 2023 | 59.85 | 60.19 | 59.37 | 60.19 | 59.96 | 2,587,000 |
30 Jan 2023 | 60.48 | 60.62 | 59.32 | 59.65 | 59.42 | 2,268,300 |
27 Jan 2023 | 59.81 | 60.67 | 59.62 | 60.50 | 60.27 | 3,123,600 |
26 Jan 2023 | 57.88 | 60.17 | 57.49 | 60.11 | 59.88 | 4,697,700 |
25 Jan 2023 | 58.95 | 58.95 | 55.90 | 58.30 | 58.08 | 8,213,100 |
24 Jan 2023 | 62.42 | 62.51 | 61.76 | 61.92 | 61.68 | 3,403,100 |
23 Jan 2023 | 61.91 | 62.79 | 61.53 | 62.32 | 62.08 | 2,227,100 |
20 Jan 2023 | 61.00 | 62.12 | 60.64 | 62.06 | 61.82 | 2,766,500 |
19 Jan 2023 | 62.17 | 62.52 | 60.95 | 61.00 | 60.76 | 1,617,000 |
18 Jan 2023 | 63.45 | 63.90 | 62.71 | 62.80 | 62.56 | 3,289,400 |
17 Jan 2023 | 63.15 | 63.72 | 62.84 | 63.37 | 63.13 | 2,909,300 |
13 Jan 2023 | 62.42 | 63.67 | 62.32 | 63.35 | 63.11 | 2,882,000 |
12 Jan 2023 | 63.16 | 63.25 | 62.18 | 62.99 | 62.75 | 2,558,000 |
11 Jan 2023 | 62.73 | 63.34 | 62.73 | 63.02 | 62.78 | 2,482,400 |
10 Jan 2023 | 62.48 | 63.08 | 62.23 | 62.54 | 62.30 | 1,291,100 |
09 Jan 2023 | 61.93 | 63.21 | 61.76 | 62.61 | 62.37 | 2,466,400 |
06 Jan 2023 | 60.90 | 61.81 | 60.51 | 61.65 | 61.41 | 1,536,000 |
05 Jan 2023 | 61.22 | 61.37 | 60.12 | 60.24 | 60.01 | 1,724,300 |
04 Jan 2023 | 62.23 | 62.66 | 61.37 | 61.65 | 61.41 | 2,093,300 |
03 Jan 2023 | 61.53 | 61.86 | 61.05 | 61.76 | 61.52 | 1,596,000 |
30 Dec 2022 | 61.40 | 61.56 | 60.74 | 61.35 | 61.11 | 1,187,900 |
29 Dec 2022 | 61.27 | 62.12 | 61.22 | 61.87 | 61.63 | 920,200 |
28 Dec 2022 | 61.22 | 61.64 | 60.63 | 60.70 | 60.47 | 1,015,100 |
27 Dec 2022 | 61.33 | 61.47 | 60.70 | 60.98 | 60.75 | 1,119,600 |
23 Dec 2022 | 60.90 | 61.56 | 60.62 | 61.28 | 61.04 | 735,800 |
22 Dec 2022 | 61.14 | 61.14 | 60.07 | 61.06 | 60.82 | 1,373,100 |
21 Dec 2022 | 60.45 | 61.86 | 60.29 | 61.51 | 61.27 | 1,511,300 |
20 Dec 2022 | 60.46 | 60.70 | 60.06 | 60.12 | 59.89 | 1,936,600 |
19 Dec 2022 | 60.42 | 60.90 | 60.09 | 60.46 | 60.23 | 2,357,200 |
16 Dec 2022 | 61.03 | 61.48 | 60.54 | 60.62 | 60.39 | 4,148,900 |
15 Dec 2022 | 62.87 | 63.34 | 61.54 | 61.74 | 61.50 | 2,987,900 |
14 Dec 2022 | 65.12 | 65.36 | 63.10 | 63.59 | 63.34 | 4,219,900 |
13 Dec 2022 | 66.14 | 66.69 | 64.54 | 64.99 | 64.74 | 2,250,100 |
12 Dec 2022 | 63.08 | 64.70 | 63.00 | 64.68 | 64.43 | 2,198,500 |
09 Dec 2022 | 63.85 | 64.21 | 63.14 | 63.20 | 62.96 | 2,713,600 |
08 Dec 2022 | 65.00 | 65.47 | 63.94 | 64.19 | 63.94 | 2,666,000 |
07 Dec 2022 | 66.90 | 67.47 | 64.70 | 64.84 | 64.59 | 3,261,800 |
06 Dec 2022 | 67.84 | 68.10 | 66.57 | 67.01 | 66.75 | 2,158,100 |
05 Dec 2022 | 68.75 | 68.82 | 67.57 | 67.86 | 67.60 | 1,796,500 |
02 Dec 2022 | 67.74 | 69.22 | 67.72 | 68.98 | 68.71 | 1,129,900 |
01 Dec 2022 | 68.57 | 69.11 | 68.13 | 68.49 | 68.23 | 1,089,700 |
01 Dec 2022 | 0.2 Dividend | |||||
30 Nov 2022 | 66.28 | 68.91 | 66.13 | 68.46 | 68.00 | 4,030,800 |
29 Nov 2022 | 66.15 | 66.73 | 65.93 | 66.10 | 65.65 | 1,721,600 |
28 Nov 2022 | 66.81 | 67.18 | 66.20 | 66.27 | 65.82 | 1,452,800 |
25 Nov 2022 | 67.13 | 67.61 | 66.74 | 67.15 | 66.70 | 605,000 |
23 Nov 2022 | 66.45 | 67.73 | 66.45 | 67.13 | 66.68 | 1,170,100 |
22 Nov 2022 | 66.16 | 66.63 | 65.87 | 66.52 | 66.07 | 1,876,600 |
21 Nov 2022 | 65.56 | 66.25 | 65.19 | 65.96 | 65.51 | 1,468,600 |
18 Nov 2022 | 65.49 | 65.64 | 64.64 | 65.52 | 65.08 | 3,453,500 |
17 Nov 2022 | 64.85 | 65.08 | 64.06 | 64.86 | 64.42 | 1,414,200 |
16 Nov 2022 | 64.86 | 65.69 | 64.86 | 65.36 | 64.92 | 1,303,900 |
15 Nov 2022 | 66.71 | 66.99 | 64.46 | 64.79 | 64.35 | 2,372,200 |
14 Nov 2022 | 66.06 | 67.12 | 65.68 | 66.04 | 65.59 | 1,824,300 |
11 Nov 2022 | 66.53 | 66.90 | 65.94 | 66.40 | 65.95 | 1,797,200 |
10 Nov 2022 | 65.25 | 66.34 | 64.54 | 66.21 | 65.76 | 2,351,800 |
09 Nov 2022 | 64.51 | 65.25 | 63.47 | 63.61 | 63.18 | 3,020,100 |
08 Nov 2022 | 62.86 | 65.66 | 62.53 | 64.57 | 64.13 | 3,369,700 |
07 Nov 2022 | 62.09 | 62.45 | 61.50 | 62.41 | 61.99 | 2,047,500 |
04 Nov 2022 | 61.96 | 62.12 | 60.60 | 61.90 | 61.48 | 1,666,400 |
03 Nov 2022 | 60.26 | 62.21 | 60.21 | 61.57 | 61.15 | 1,805,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |