Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 77.65 | 78.91 | 77.51 | 78.10 | 78.10 | 4,297,500 |
27 Jan 2023 | 78.26 | 78.55 | 77.43 | 77.89 | 77.89 | 2,477,100 |
26 Jan 2023 | 79.29 | 79.42 | 78.24 | 78.34 | 78.34 | 1,805,500 |
25 Jan 2023 | 77.30 | 79.31 | 77.30 | 79.15 | 79.15 | 2,192,000 |
24 Jan 2023 | 82.38 | 82.38 | 77.94 | 78.11 | 78.11 | 2,291,600 |
23 Jan 2023 | 77.91 | 79.50 | 77.62 | 79.25 | 79.25 | 1,835,700 |
20 Jan 2023 | 77.36 | 77.85 | 76.74 | 77.83 | 77.83 | 2,494,000 |
19 Jan 2023 | 76.97 | 77.33 | 76.47 | 76.97 | 76.97 | 2,036,100 |
18 Jan 2023 | 80.04 | 80.22 | 77.22 | 77.30 | 77.30 | 2,292,500 |
17 Jan 2023 | 80.13 | 80.80 | 79.52 | 79.87 | 79.87 | 2,021,900 |
13 Jan 2023 | 79.91 | 80.47 | 79.39 | 80.33 | 80.33 | 1,827,000 |
12 Jan 2023 | 81.12 | 81.50 | 80.14 | 80.25 | 80.25 | 2,215,400 |
11 Jan 2023 | 80.39 | 80.63 | 79.78 | 80.60 | 80.60 | 1,714,200 |
10 Jan 2023 | 79.38 | 80.13 | 79.07 | 79.96 | 79.96 | 2,150,900 |
09 Jan 2023 | 79.07 | 79.80 | 78.95 | 79.20 | 79.20 | 2,678,900 |
06 Jan 2023 | 77.21 | 78.93 | 76.71 | 78.71 | 78.71 | 1,909,600 |
05 Jan 2023 | 76.23 | 76.81 | 75.71 | 76.27 | 76.27 | 2,092,900 |
05 Jan 2023 | 0.49 Dividend | |||||
04 Jan 2023 | 76.20 | 76.72 | 75.54 | 76.68 | 76.19 | 2,438,700 |
03 Jan 2023 | 76.45 | 76.61 | 75.14 | 75.99 | 75.50 | 2,002,500 |
30 Dec 2022 | 76.35 | 76.55 | 75.57 | 76.45 | 75.96 | 2,006,300 |
29 Dec 2022 | 77.21 | 77.59 | 76.80 | 76.84 | 76.35 | 1,555,300 |
28 Dec 2022 | 78.23 | 78.37 | 76.74 | 76.99 | 76.50 | 2,655,600 |
27 Dec 2022 | 78.21 | 78.40 | 77.17 | 77.97 | 77.47 | 2,213,800 |
23 Dec 2022 | 77.13 | 78.14 | 76.88 | 78.09 | 77.59 | 1,094,600 |
22 Dec 2022 | 76.52 | 77.22 | 75.76 | 77.22 | 76.73 | 1,769,700 |
21 Dec 2022 | 78.79 | 78.89 | 76.97 | 77.14 | 76.65 | 3,313,200 |
20 Dec 2022 | 77.86 | 78.68 | 77.45 | 78.28 | 77.78 | 1,890,800 |
19 Dec 2022 | 79.01 | 79.47 | 76.97 | 77.91 | 77.41 | 2,799,100 |
16 Dec 2022 | 77.91 | 79.00 | 77.35 | 78.68 | 78.18 | 4,403,400 |
15 Dec 2022 | 79.24 | 79.96 | 77.48 | 78.29 | 77.79 | 3,778,500 |
14 Dec 2022 | 82.59 | 83.02 | 81.24 | 82.14 | 81.62 | 1,857,400 |
13 Dec 2022 | 84.77 | 84.79 | 82.05 | 82.51 | 81.98 | 2,505,700 |
12 Dec 2022 | 82.45 | 83.15 | 82.06 | 83.13 | 82.60 | 1,853,100 |
09 Dec 2022 | 83.38 | 83.52 | 82.14 | 82.23 | 81.70 | 1,767,800 |
08 Dec 2022 | 84.37 | 84.39 | 83.48 | 83.91 | 83.37 | 1,719,600 |
07 Dec 2022 | 84.20 | 84.76 | 83.71 | 84.19 | 83.65 | 1,450,400 |
06 Dec 2022 | 85.61 | 85.75 | 84.04 | 84.26 | 83.72 | 1,113,700 |
05 Dec 2022 | 84.50 | 85.48 | 84.42 | 85.13 | 84.59 | 1,272,000 |
02 Dec 2022 | 85.15 | 85.37 | 84.29 | 85.33 | 84.78 | 1,398,600 |
01 Dec 2022 | 86.94 | 87.21 | 85.91 | 86.04 | 85.49 | 1,994,300 |
30 Nov 2022 | 84.83 | 86.53 | 84.53 | 86.51 | 85.96 | 2,932,400 |
29 Nov 2022 | 86.00 | 86.36 | 84.94 | 85.09 | 84.55 | 1,632,200 |
28 Nov 2022 | 85.89 | 86.88 | 85.40 | 85.93 | 85.38 | 2,645,500 |
25 Nov 2022 | 86.10 | 86.54 | 85.86 | 86.45 | 85.90 | 615,400 |
23 Nov 2022 | 86.64 | 86.99 | 85.90 | 86.06 | 85.51 | 1,034,800 |
22 Nov 2022 | 85.78 | 86.34 | 85.45 | 86.21 | 85.66 | 1,408,500 |
21 Nov 2022 | 85.02 | 85.62 | 84.68 | 85.23 | 84.69 | 2,184,400 |
18 Nov 2022 | 85.60 | 86.00 | 84.54 | 85.06 | 84.52 | 2,396,500 |
17 Nov 2022 | 83.47 | 84.19 | 83.32 | 84.10 | 83.56 | 1,328,600 |
16 Nov 2022 | 83.44 | 84.71 | 83.38 | 84.31 | 83.77 | 1,361,000 |
15 Nov 2022 | 85.55 | 85.89 | 82.98 | 83.45 | 82.92 | 2,436,000 |
14 Nov 2022 | 84.37 | 85.76 | 83.76 | 84.64 | 84.10 | 3,483,800 |
11 Nov 2022 | 85.04 | 85.11 | 83.60 | 84.47 | 83.93 | 3,500,400 |
10 Nov 2022 | 85.16 | 85.45 | 83.58 | 84.24 | 83.70 | 3,298,300 |
09 Nov 2022 | 83.38 | 84.18 | 82.79 | 82.96 | 82.43 | 2,494,100 |
08 Nov 2022 | 83.56 | 83.94 | 82.66 | 83.42 | 82.89 | 2,180,900 |
07 Nov 2022 | 82.41 | 83.45 | 82.20 | 83.22 | 82.69 | 2,497,700 |
04 Nov 2022 | 82.09 | 82.56 | 80.68 | 82.25 | 81.72 | 3,976,300 |
03 Nov 2022 | 80.91 | 82.17 | 80.14 | 81.25 | 80.73 | 2,557,200 |
02 Nov 2022 | 83.21 | 83.69 | 81.30 | 81.45 | 80.93 | 4,634,500 |
01 Nov 2022 | 84.24 | 85.16 | 82.57 | 84.11 | 83.57 | 4,799,600 |
31 Oct 2022 | 85.42 | 87.41 | 85.42 | 86.56 | 86.01 | 4,793,900 |
28 Oct 2022 | 84.19 | 86.30 | 83.80 | 85.98 | 85.43 | 2,767,500 |
27 Oct 2022 | 84.12 | 84.42 | 83.39 | 83.75 | 83.21 | 3,035,000 |
26 Oct 2022 | 82.98 | 84.21 | 82.55 | 83.55 | 83.02 | 2,770,900 |
25 Oct 2022 | 81.35 | 83.13 | 81.09 | 82.52 | 81.99 | 2,611,900 |
24 Oct 2022 | 80.52 | 81.82 | 80.33 | 81.51 | 80.99 | 2,947,600 |
21 Oct 2022 | 77.45 | 80.28 | 76.93 | 80.05 | 79.54 | 2,481,800 |
20 Oct 2022 | 77.70 | 78.25 | 76.55 | 77.20 | 76.71 | 4,385,400 |
19 Oct 2022 | 77.11 | 78.15 | 76.93 | 77.45 | 76.96 | 3,072,300 |
18 Oct 2022 | 76.92 | 77.73 | 76.01 | 77.00 | 76.51 | 3,246,000 |
17 Oct 2022 | 74.79 | 75.70 | 74.41 | 75.58 | 75.10 | 2,080,000 |
14 Oct 2022 | 75.16 | 75.60 | 73.50 | 73.74 | 73.27 | 1,932,100 |
13 Oct 2022 | 71.71 | 74.94 | 71.02 | 74.47 | 73.99 | 2,144,400 |
12 Oct 2022 | 73.38 | 74.41 | 72.87 | 72.91 | 72.44 | 2,385,100 |
11 Oct 2022 | 72.79 | 73.75 | 72.29 | 73.46 | 72.99 | 2,413,600 |
10 Oct 2022 | 72.62 | 73.40 | 71.87 | 72.80 | 72.33 | 2,259,900 |
07 Oct 2022 | 72.58 | 72.83 | 71.75 | 72.19 | 71.73 | 2,106,100 |
06 Oct 2022 | 74.98 | 75.34 | 73.08 | 73.27 | 72.80 | 2,268,700 |
06 Oct 2022 | 0.49 Dividend | |||||
05 Oct 2022 | 74.35 | 75.88 | 74.20 | 75.50 | 74.53 | 2,639,100 |
04 Oct 2022 | 73.31 | 75.13 | 73.31 | 75.00 | 74.04 | 3,503,600 |
03 Oct 2022 | 71.52 | 72.61 | 71.01 | 72.09 | 71.16 | 2,628,500 |
30 Sept 2022 | 71.57 | 72.56 | 70.61 | 70.71 | 69.80 | 3,073,900 |
29 Sept 2022 | 73.07 | 73.33 | 71.02 | 71.48 | 70.56 | 2,421,300 |
28 Sept 2022 | 73.59 | 74.14 | 72.74 | 73.76 | 72.81 | 2,492,800 |
27 Sept 2022 | 74.64 | 74.83 | 72.36 | 72.98 | 72.04 | 1,746,600 |
26 Sept 2022 | 74.62 | 75.23 | 73.23 | 73.62 | 72.67 | 2,087,900 |
23 Sept 2022 | 76.68 | 76.68 | 73.97 | 74.92 | 73.96 | 2,274,200 |
22 Sept 2022 | 78.22 | 78.26 | 76.84 | 77.38 | 76.39 | 3,234,800 |
21 Sept 2022 | 80.01 | 80.51 | 78.43 | 78.45 | 77.44 | 1,934,800 |
20 Sept 2022 | 79.13 | 79.61 | 78.41 | 79.53 | 78.51 | 1,545,400 |
19 Sept 2022 | 77.59 | 79.86 | 77.59 | 79.79 | 78.77 | 1,521,500 |
16 Sept 2022 | 79.38 | 79.54 | 77.69 | 78.19 | 77.19 | 2,922,300 |
15 Sept 2022 | 79.31 | 80.36 | 79.07 | 79.66 | 78.64 | 1,527,400 |
14 Sept 2022 | 80.54 | 80.78 | 78.34 | 79.41 | 78.39 | 2,387,400 |
13 Sept 2022 | 82.85 | 83.60 | 80.39 | 80.66 | 79.62 | 1,483,600 |
12 Sept 2022 | 84.28 | 85.11 | 83.95 | 84.24 | 83.16 | 1,415,300 |
09 Sept 2022 | 83.41 | 84.61 | 83.09 | 83.89 | 82.81 | 1,567,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |