Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 78.73 | 79.82 | 78.10 | 79.66 | 79.66 | 1,608,879 |
30 Jan 2023 | 80.76 | 80.94 | 78.55 | 78.68 | 78.68 | 837,800 |
27 Jan 2023 | 79.95 | 82.01 | 79.32 | 81.19 | 81.19 | 864,900 |
26 Jan 2023 | 80.60 | 81.04 | 79.35 | 80.32 | 80.32 | 800,600 |
25 Jan 2023 | 79.01 | 79.84 | 77.87 | 79.83 | 79.83 | 827,200 |
24 Jan 2023 | 81.53 | 81.57 | 79.67 | 80.15 | 80.15 | 711,500 |
23 Jan 2023 | 81.58 | 82.80 | 81.51 | 82.29 | 82.29 | 645,300 |
20 Jan 2023 | 80.49 | 81.72 | 80.13 | 81.46 | 81.46 | 675,500 |
19 Jan 2023 | 79.64 | 81.32 | 78.70 | 80.79 | 80.79 | 884,200 |
18 Jan 2023 | 81.05 | 82.14 | 79.78 | 79.99 | 79.99 | 1,185,000 |
17 Jan 2023 | 81.06 | 82.93 | 80.48 | 80.85 | 80.85 | 1,301,200 |
13 Jan 2023 | 81.21 | 82.21 | 80.23 | 80.85 | 80.85 | 2,219,900 |
12 Jan 2023 | 86.31 | 86.31 | 81.00 | 82.17 | 82.17 | 2,441,500 |
11 Jan 2023 | 87.19 | 88.85 | 86.39 | 86.62 | 86.62 | 545,400 |
10 Jan 2023 | 84.80 | 86.73 | 84.59 | 86.54 | 86.54 | 887,600 |
09 Jan 2023 | 83.37 | 84.62 | 82.82 | 83.94 | 83.94 | 713,000 |
06 Jan 2023 | 82.42 | 83.83 | 80.19 | 82.52 | 82.52 | 1,243,100 |
05 Jan 2023 | 83.57 | 83.57 | 81.61 | 82.29 | 82.29 | 771,100 |
04 Jan 2023 | 83.76 | 85.15 | 83.09 | 84.39 | 84.39 | 622,700 |
03 Jan 2023 | 83.86 | 84.52 | 81.75 | 82.53 | 82.53 | 781,900 |
30 Dec 2022 | 83.71 | 83.71 | 81.17 | 82.88 | 82.88 | 657,400 |
29 Dec 2022 | 81.58 | 84.96 | 79.61 | 84.47 | 84.47 | 748,100 |
28 Dec 2022 | 82.40 | 84.03 | 80.65 | 80.69 | 80.69 | 479,100 |
27 Dec 2022 | 82.73 | 83.38 | 81.45 | 82.21 | 82.21 | 489,600 |
23 Dec 2022 | 82.39 | 83.12 | 81.91 | 82.73 | 82.73 | 398,400 |
22 Dec 2022 | 81.86 | 83.03 | 80.90 | 82.95 | 82.95 | 434,500 |
21 Dec 2022 | 81.60 | 83.69 | 81.19 | 83.17 | 83.17 | 559,100 |
20 Dec 2022 | 80.71 | 81.62 | 79.51 | 81.03 | 81.03 | 556,200 |
19 Dec 2022 | 81.82 | 82.70 | 80.33 | 80.79 | 80.79 | 563,000 |
16 Dec 2022 | 83.59 | 84.30 | 81.41 | 82.38 | 82.38 | 2,934,300 |
15 Dec 2022 | 85.21 | 85.99 | 83.76 | 84.19 | 84.19 | 742,200 |
14 Dec 2022 | 86.98 | 88.18 | 85.56 | 86.81 | 86.81 | 860,400 |
13 Dec 2022 | 86.99 | 88.49 | 85.61 | 86.98 | 86.98 | 998,200 |
12 Dec 2022 | 82.55 | 83.67 | 81.83 | 82.98 | 82.98 | 947,500 |
09 Dec 2022 | 81.27 | 82.32 | 79.69 | 80.73 | 80.73 | 581,100 |
08 Dec 2022 | 80.67 | 82.49 | 79.87 | 81.95 | 81.95 | 921,000 |
07 Dec 2022 | 80.91 | 82.01 | 80.30 | 80.67 | 80.67 | 530,200 |
06 Dec 2022 | 82.24 | 82.80 | 79.44 | 80.67 | 80.67 | 683,000 |
05 Dec 2022 | 83.18 | 83.18 | 80.63 | 82.60 | 82.60 | 721,300 |
02 Dec 2022 | 84.40 | 86.39 | 83.66 | 84.69 | 84.69 | 501,000 |
01 Dec 2022 | 85.11 | 86.69 | 84.12 | 86.41 | 86.41 | 836,700 |
30 Nov 2022 | 81.74 | 85.39 | 81.18 | 84.99 | 84.99 | 1,992,900 |
30 Nov 2022 | 4:1 Stock split | |||||
29 Nov 2022 | 82.30 | 83.00 | 81.21 | 81.77 | 81.77 | 812,800 |
28 Nov 2022 | 84.47 | 85.02 | 82.21 | 82.60 | 82.60 | 1,028,000 |
25 Nov 2022 | 83.80 | 85.78 | 83.68 | 84.74 | 84.74 | 456,800 |
23 Nov 2022 | 83.43 | 84.50 | 82.69 | 84.08 | 84.08 | 602,800 |
22 Nov 2022 | 83.46 | 83.60 | 82.27 | 83.12 | 83.12 | 803,600 |
21 Nov 2022 | 81.69 | 83.37 | 80.89 | 83.01 | 83.01 | 877,200 |
18 Nov 2022 | 83.94 | 84.04 | 82.05 | 82.15 | 82.15 | 947,200 |
17 Nov 2022 | 85.90 | 85.90 | 82.13 | 82.92 | 82.92 | 1,446,800 |
16 Nov 2022 | 88.06 | 88.06 | 86.00 | 87.12 | 87.12 | 980,400 |
15 Nov 2022 | 87.67 | 89.39 | 87.18 | 88.07 | 88.07 | 1,162,000 |
14 Nov 2022 | 86.48 | 87.80 | 85.57 | 86.28 | 86.28 | 902,000 |
11 Nov 2022 | 84.20 | 90.63 | 84.17 | 87.49 | 87.49 | 2,114,000 |
10 Nov 2022 | 81.62 | 84.38 | 81.53 | 84.27 | 84.27 | 1,662,400 |
10 Nov 2022 | 0.08 Dividend | |||||
09 Nov 2022 | 77.28 | 78.43 | 76.88 | 78.26 | 78.18 | 1,378,400 |
08 Nov 2022 | 79.13 | 79.90 | 77.12 | 77.60 | 77.52 | 1,072,000 |
07 Nov 2022 | 75.96 | 78.99 | 74.91 | 78.69 | 78.61 | 4,941,600 |
04 Nov 2022 | 76.89 | 77.24 | 74.04 | 75.89 | 75.81 | 1,261,200 |
03 Nov 2022 | 73.32 | 76.96 | 70.77 | 76.30 | 76.22 | 1,822,400 |
02 Nov 2022 | 76.81 | 78.82 | 74.37 | 74.49 | 74.41 | 2,304,400 |
01 Nov 2022 | 71.42 | 78.42 | 69.60 | 77.32 | 77.24 | 2,727,200 |
31 Oct 2022 | 73.82 | 74.40 | 72.99 | 74.07 | 73.99 | 1,587,200 |
28 Oct 2022 | 73.88 | 74.22 | 72.35 | 73.88 | 73.80 | 806,000 |
27 Oct 2022 | 75.89 | 76.04 | 73.81 | 73.94 | 73.87 | 848,800 |
26 Oct 2022 | 74.19 | 77.41 | 74.15 | 75.47 | 75.40 | 1,493,600 |
25 Oct 2022 | 71.39 | 74.56 | 71.39 | 74.15 | 74.07 | 924,000 |
24 Oct 2022 | 71.12 | 71.67 | 70.16 | 70.94 | 70.87 | 1,094,000 |
21 Oct 2022 | 70.73 | 71.14 | 69.10 | 70.82 | 70.75 | 1,274,400 |
20 Oct 2022 | 72.28 | 73.24 | 70.48 | 70.53 | 70.46 | 1,006,800 |
19 Oct 2022 | 74.19 | 74.83 | 71.86 | 72.50 | 72.43 | 1,072,800 |
18 Oct 2022 | 76.24 | 77.82 | 75.01 | 75.65 | 75.58 | 986,000 |
17 Oct 2022 | 71.42 | 75.32 | 71.10 | 74.04 | 73.96 | 1,030,000 |
14 Oct 2022 | 72.88 | 73.28 | 70.58 | 70.71 | 70.64 | 815,600 |
13 Oct 2022 | 68.78 | 72.83 | 68.00 | 72.24 | 72.16 | 1,018,000 |
12 Oct 2022 | 70.96 | 71.42 | 70.28 | 70.72 | 70.65 | 636,800 |
11 Oct 2022 | 71.15 | 71.72 | 69.19 | 70.50 | 70.42 | 1,421,600 |
10 Oct 2022 | 74.18 | 74.18 | 71.10 | 71.12 | 71.05 | 1,339,600 |
07 Oct 2022 | 76.00 | 76.21 | 73.25 | 74.00 | 73.92 | 971,200 |
06 Oct 2022 | 77.07 | 77.89 | 76.58 | 77.27 | 77.19 | 916,800 |
05 Oct 2022 | 75.81 | 78.10 | 75.36 | 77.14 | 77.06 | 5,827,600 |
04 Oct 2022 | 74.49 | 77.20 | 74.49 | 77.14 | 77.06 | 1,315,200 |
03 Oct 2022 | 71.51 | 73.98 | 70.63 | 73.27 | 73.19 | 801,600 |
30 Sept 2022 | 71.79 | 73.36 | 70.88 | 71.00 | 70.93 | 884,400 |
29 Sept 2022 | 71.70 | 71.94 | 70.58 | 71.41 | 71.33 | 883,600 |
28 Sept 2022 | 71.73 | 73.01 | 70.99 | 72.41 | 72.34 | 1,342,000 |
27 Sept 2022 | 73.22 | 73.60 | 70.36 | 70.64 | 70.56 | 1,612,000 |
26 Sept 2022 | 72.81 | 73.87 | 72.12 | 72.52 | 72.45 | 958,000 |
23 Sept 2022 | 72.48 | 72.85 | 70.85 | 72.76 | 72.69 | 986,800 |
22 Sept 2022 | 73.97 | 74.39 | 71.97 | 72.56 | 72.48 | 960,400 |
21 Sept 2022 | 75.84 | 76.65 | 73.85 | 74.06 | 73.99 | 1,409,200 |
20 Sept 2022 | 74.98 | 75.73 | 73.94 | 75.02 | 74.95 | 896,400 |
19 Sept 2022 | 76.65 | 76.65 | 74.88 | 76.00 | 75.92 | 1,318,800 |
16 Sept 2022 | 78.48 | 78.48 | 75.36 | 76.90 | 76.82 | 1,859,600 |
15 Sept 2022 | 80.08 | 81.37 | 78.86 | 79.09 | 79.01 | 780,000 |
14 Sept 2022 | 80.81 | 80.96 | 78.81 | 79.92 | 79.84 | 1,224,800 |
13 Sept 2022 | 83.63 | 84.27 | 80.86 | 80.96 | 80.88 | 898,800 |
12 Sept 2022 | 86.59 | 87.42 | 85.82 | 86.20 | 86.11 | 706,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |