Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 56.99 | 57.35 | 55.54 | 55.97 | 55.97 | 7,498,669 |
22 Mar 2023 | 56.98 | 57.96 | 56.83 | 56.85 | 56.85 | 7,104,574 |
21 Mar 2023 | 57.17 | 57.44 | 56.33 | 57.12 | 57.12 | 7,023,901 |
20 Mar 2023 | 54.76 | 55.63 | 54.48 | 55.24 | 55.24 | 5,500,597 |
17 Mar 2023 | 54.55 | 54.71 | 53.58 | 53.95 | 53.95 | 8,845,638 |
16 Mar 2023 | 53.07 | 54.71 | 52.47 | 54.64 | 54.64 | 12,526,152 |
15 Mar 2023 | 55.57 | 56.02 | 54.51 | 55.55 | 55.55 | 11,421,323 |
14 Mar 2023 | 59.39 | 60.38 | 58.83 | 59.40 | 59.40 | 4,932,262 |
13 Mar 2023 | 58.31 | 60.16 | 58.08 | 59.10 | 59.10 | 6,706,667 |
10 Mar 2023 | 61.25 | 61.69 | 60.19 | 60.36 | 60.36 | 4,493,262 |
09 Mar 2023 | 61.25 | 61.67 | 60.54 | 60.66 | 60.66 | 3,348,425 |
08 Mar 2023 | 61.51 | 61.93 | 61.02 | 61.37 | 61.37 | 2,837,335 |
07 Mar 2023 | 62.35 | 62.36 | 61.32 | 61.60 | 61.60 | 3,146,586 |
06 Mar 2023 | 62.31 | 62.73 | 62.16 | 62.57 | 62.57 | 3,306,147 |
03 Mar 2023 | 61.42 | 62.42 | 61.30 | 62.30 | 62.30 | 4,237,293 |
02 Mar 2023 | 61.52 | 62.49 | 61.37 | 62.42 | 62.42 | 4,041,439 |
01 Mar 2023 | 61.50 | 62.08 | 61.25 | 61.94 | 61.94 | 4,300,198 |
28 Feb 2023 | 61.58 | 61.60 | 60.75 | 60.77 | 60.77 | 5,055,244 |
27 Feb 2023 | 60.90 | 61.54 | 60.59 | 61.20 | 61.20 | 4,710,210 |
24 Feb 2023 | 59.57 | 60.69 | 59.34 | 60.63 | 60.63 | 5,069,046 |
23 Feb 2023 | 59.81 | 60.44 | 59.62 | 60.26 | 60.26 | 4,144,024 |
22 Feb 2023 | 59.61 | 59.72 | 58.67 | 58.95 | 58.95 | 4,332,574 |
21 Feb 2023 | 60.14 | 60.50 | 60.05 | 60.07 | 60.07 | 3,071,355 |
17 Feb 2023 | 61.13 | 61.22 | 60.50 | 60.66 | 60.66 | 5,071,012 |
16 Feb 2023 | 61.71 | 62.38 | 61.59 | 61.90 | 61.90 | 5,075,158 |
16 Feb 2023 | 0.575 Dividend | |||||
15 Feb 2023 | 62.01 | 62.57 | 61.63 | 62.46 | 61.88 | 6,946,412 |
14 Feb 2023 | 61.87 | 62.75 | 61.72 | 62.58 | 62.00 | 5,795,144 |
13 Feb 2023 | 61.55 | 61.99 | 61.37 | 61.83 | 61.26 | 4,526,171 |
10 Feb 2023 | 60.95 | 61.85 | 60.76 | 61.76 | 61.19 | 7,372,318 |
09 Feb 2023 | 60.17 | 60.34 | 59.72 | 59.79 | 59.24 | 4,918,346 |
08 Feb 2023 | 59.63 | 59.88 | 58.84 | 59.47 | 58.92 | 5,212,568 |
07 Feb 2023 | 58.31 | 59.72 | 58.24 | 59.61 | 59.06 | 4,831,599 |
06 Feb 2023 | 58.00 | 58.19 | 57.21 | 57.85 | 57.32 | 5,409,777 |
03 Feb 2023 | 58.16 | 59.13 | 57.96 | 58.30 | 57.76 | 5,750,011 |
02 Feb 2023 | 59.63 | 59.64 | 56.91 | 57.63 | 57.10 | 9,676,816 |
01 Feb 2023 | 58.68 | 58.89 | 57.50 | 58.32 | 57.78 | 5,282,193 |
31 Jan 2023 | 58.18 | 58.88 | 57.78 | 58.81 | 58.27 | 3,360,666 |
30 Jan 2023 | 58.72 | 58.90 | 58.31 | 58.41 | 57.87 | 3,953,046 |
27 Jan 2023 | 58.94 | 59.18 | 58.40 | 58.51 | 57.97 | 2,599,115 |
26 Jan 2023 | 58.23 | 58.67 | 57.64 | 58.52 | 57.98 | 3,815,540 |
25 Jan 2023 | 57.78 | 57.99 | 57.28 | 57.84 | 57.31 | 4,033,854 |
24 Jan 2023 | 51.26 | 58.40 | 56.26 | 57.99 | 57.46 | 3,125,185 |
23 Jan 2023 | 58.37 | 58.83 | 58.35 | 58.63 | 58.09 | 3,219,155 |
20 Jan 2023 | 58.49 | 58.99 | 58.15 | 58.90 | 58.36 | 4,272,295 |
19 Jan 2023 | 58.35 | 59.21 | 58.15 | 59.13 | 58.59 | 3,563,568 |
18 Jan 2023 | 60.02 | 60.14 | 58.33 | 58.39 | 57.85 | 4,893,268 |
17 Jan 2023 | 59.63 | 60.12 | 59.24 | 59.40 | 58.85 | 3,301,583 |
13 Jan 2023 | 59.59 | 59.95 | 59.41 | 59.61 | 59.06 | 3,619,767 |
12 Jan 2023 | 59.13 | 59.78 | 58.69 | 59.62 | 59.07 | 3,942,425 |
11 Jan 2023 | 58.73 | 58.96 | 58.32 | 58.93 | 58.39 | 3,113,956 |
10 Jan 2023 | 57.95 | 58.48 | 57.69 | 58.37 | 57.83 | 3,475,500 |
09 Jan 2023 | 58.16 | 58.60 | 57.70 | 58.07 | 57.54 | 4,939,246 |
06 Jan 2023 | 56.12 | 57.28 | 56.04 | 57.25 | 56.72 | 5,845,518 |
05 Jan 2023 | 54.99 | 55.57 | 54.97 | 55.48 | 54.97 | 4,266,050 |
04 Jan 2023 | 55.81 | 55.97 | 55.13 | 55.43 | 54.92 | 5,712,988 |
03 Jan 2023 | 57.47 | 57.79 | 55.94 | 55.98 | 55.46 | 7,766,476 |
30 Dec 2022 | 56.48 | 56.97 | 56.46 | 56.95 | 56.43 | 2,068,550 |
29 Dec 2022 | 56.89 | 57.05 | 56.67 | 56.67 | 56.15 | 3,415,063 |
28 Dec 2022 | 57.93 | 57.93 | 56.39 | 56.56 | 56.04 | 4,140,448 |
27 Dec 2022 | 57.85 | 58.04 | 57.59 | 57.87 | 57.34 | 2,395,120 |
23 Dec 2022 | 57.16 | 57.78 | 56.96 | 57.78 | 57.25 | 2,572,147 |
22 Dec 2022 | 57.46 | 57.60 | 55.97 | 56.74 | 56.22 | 3,748,871 |
21 Dec 2022 | 57.24 | 57.76 | 56.72 | 57.60 | 57.07 | 4,917,419 |
20 Dec 2022 | 55.98 | 56.53 | 55.78 | 56.13 | 55.61 | 4,430,725 |
19 Dec 2022 | 56.24 | 56.34 | 55.29 | 55.52 | 55.01 | 5,096,775 |
16 Dec 2022 | 54.94 | 55.26 | 54.40 | 54.96 | 54.45 | 6,956,962 |
15 Dec 2022 | 56.76 | 56.90 | 55.78 | 56.15 | 55.63 | 6,087,661 |
14 Dec 2022 | 57.38 | 57.48 | 56.54 | 56.76 | 56.24 | 4,325,588 |
13 Dec 2022 | 57.37 | 57.74 | 57.15 | 57.38 | 56.85 | 5,091,499 |
12 Dec 2022 | 56.06 | 56.56 | 55.88 | 56.36 | 55.84 | 4,491,861 |
09 Dec 2022 | 56.27 | 56.78 | 55.61 | 55.61 | 55.10 | 4,283,357 |
08 Dec 2022 | 57.21 | 57.44 | 56.37 | 56.59 | 56.07 | 4,571,387 |
07 Dec 2022 | 56.96 | 57.32 | 56.35 | 56.35 | 55.83 | 5,444,943 |
06 Dec 2022 | 57.52 | 58.03 | 56.51 | 56.68 | 56.16 | 6,428,901 |
05 Dec 2022 | 58.77 | 58.97 | 57.10 | 57.40 | 56.87 | 5,917,006 |
02 Dec 2022 | 57.72 | 58.21 | 57.49 | 57.72 | 57.19 | 3,510,813 |
01 Dec 2022 | 58.69 | 58.77 | 57.91 | 58.05 | 57.52 | 4,084,642 |
30 Nov 2022 | 58.47 | 58.74 | 57.86 | 58.47 | 57.93 | 5,377,406 |
29 Nov 2022 | 57.27 | 58.03 | 57.27 | 57.62 | 57.09 | 4,289,617 |
28 Nov 2022 | 56.49 | 57.06 | 56.26 | 56.49 | 55.97 | 3,806,189 |
25 Nov 2022 | 57.00 | 57.54 | 56.78 | 56.82 | 56.30 | 1,500,910 |
23 Nov 2022 | 56.32 | 57.00 | 56.11 | 56.83 | 56.31 | 3,203,577 |
22 Nov 2022 | 56.00 | 56.95 | 55.72 | 56.82 | 56.30 | 3,419,207 |
21 Nov 2022 | 54.71 | 54.83 | 53.51 | 54.69 | 54.19 | 4,371,219 |
18 Nov 2022 | 55.87 | 56.15 | 55.14 | 55.94 | 55.43 | 3,367,940 |
17 Nov 2022 | 55.71 | 56.75 | 55.51 | 56.69 | 56.17 | 4,534,539 |
16 Nov 2022 | 56.62 | 56.73 | 55.67 | 55.82 | 55.31 | 4,272,507 |
15 Nov 2022 | 56.27 | 56.67 | 55.95 | 56.28 | 55.76 | 4,948,655 |
14 Nov 2022 | 54.97 | 55.41 | 54.66 | 54.66 | 54.16 | 3,393,581 |
11 Nov 2022 | 55.59 | 55.99 | 55.17 | 55.77 | 55.26 | 5,480,342 |
10 Nov 2022 | 54.49 | 54.74 | 53.56 | 53.88 | 53.38 | 5,155,983 |
09 Nov 2022 | 54.30 | 54.52 | 53.03 | 53.11 | 52.62 | 5,612,875 |
09 Nov 2022 | 0.5 Dividend | |||||
08 Nov 2022 | 56.12 | 56.52 | 55.84 | 56.21 | 55.20 | 4,022,750 |
07 Nov 2022 | 57.28 | 57.44 | 56.84 | 56.86 | 55.84 | 4,806,178 |
04 Nov 2022 | 57.28 | 57.67 | 56.66 | 57.06 | 56.03 | 6,535,189 |
03 Nov 2022 | 54.78 | 55.87 | 54.60 | 55.73 | 54.73 | 3,795,150 |
02 Nov 2022 | 55.95 | 56.04 | 54.84 | 54.91 | 53.92 | 3,919,461 |
01 Nov 2022 | 56.92 | 56.95 | 55.80 | 55.84 | 54.83 | 4,792,770 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |