Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 74.44 | 74.96 | 73.65 | 74.87 | 74.87 | 4,643,500 |
23 Mar 2023 | 75.24 | 75.83 | 74.15 | 74.63 | 74.63 | 5,003,700 |
22 Mar 2023 | 76.82 | 76.91 | 75.11 | 75.13 | 75.13 | 3,820,700 |
21 Mar 2023 | 76.22 | 77.13 | 76.00 | 76.36 | 76.36 | 4,539,400 |
20 Mar 2023 | 74.59 | 75.75 | 74.56 | 75.40 | 75.40 | 4,368,400 |
17 Mar 2023 | 74.04 | 74.77 | 73.59 | 74.48 | 74.48 | 7,790,200 |
16 Mar 2023 | 73.77 | 74.91 | 73.57 | 74.60 | 74.60 | 5,314,400 |
15 Mar 2023 | 73.68 | 74.50 | 73.24 | 74.16 | 74.16 | 6,420,700 |
14 Mar 2023 | 74.60 | 75.02 | 73.99 | 74.76 | 74.76 | 4,303,800 |
13 Mar 2023 | 73.48 | 74.52 | 72.92 | 73.54 | 73.54 | 5,484,600 |
10 Mar 2023 | 75.03 | 75.82 | 74.19 | 74.30 | 74.30 | 4,880,200 |
09 Mar 2023 | 76.74 | 77.00 | 74.52 | 74.97 | 74.97 | 7,948,600 |
08 Mar 2023 | 77.44 | 77.78 | 76.56 | 77.18 | 77.18 | 3,811,600 |
07 Mar 2023 | 78.58 | 78.64 | 76.84 | 76.98 | 76.98 | 5,224,700 |
06 Mar 2023 | 77.66 | 78.79 | 77.50 | 78.25 | 78.25 | 5,819,900 |
03 Mar 2023 | 77.07 | 77.93 | 76.80 | 77.91 | 77.91 | 3,863,800 |
02 Mar 2023 | 77.20 | 77.50 | 76.07 | 76.71 | 76.71 | 4,878,500 |
01 Mar 2023 | 76.11 | 76.91 | 75.74 | 76.86 | 76.86 | 5,512,900 |
28 Feb 2023 | 77.00 | 77.28 | 76.43 | 76.60 | 76.60 | 5,626,300 |
27 Feb 2023 | 78.02 | 78.02 | 76.48 | 76.90 | 76.90 | 5,270,000 |
24 Feb 2023 | 77.18 | 77.70 | 76.49 | 77.19 | 77.19 | 6,312,100 |
23 Feb 2023 | 77.86 | 77.98 | 76.20 | 77.75 | 77.75 | 6,463,800 |
22 Feb 2023 | 78.20 | 78.58 | 76.82 | 77.46 | 77.46 | 10,844,400 |
21 Feb 2023 | 79.09 | 79.63 | 78.60 | 78.82 | 78.82 | 7,122,600 |
17 Feb 2023 | 79.63 | 80.12 | 79.41 | 79.83 | 79.83 | 4,926,200 |
16 Feb 2023 | 79.68 | 80.36 | 79.43 | 79.62 | 79.62 | 4,739,800 |
15 Feb 2023 | 80.36 | 80.88 | 80.06 | 80.65 | 80.65 | 3,389,300 |
14 Feb 2023 | 80.42 | 81.13 | 80.13 | 80.72 | 80.72 | 3,736,300 |
13 Feb 2023 | 80.38 | 80.99 | 80.23 | 80.56 | 80.56 | 5,669,600 |
10 Feb 2023 | 80.06 | 80.40 | 79.79 | 80.25 | 80.25 | 3,547,300 |
09 Feb 2023 | 80.70 | 81.68 | 80.70 | 80.76 | 80.76 | 4,560,900 |
08 Feb 2023 | 79.42 | 81.01 | 78.84 | 80.31 | 80.31 | 6,417,800 |
08 Feb 2023 | 0.295 Dividend | |||||
07 Feb 2023 | 79.28 | 79.92 | 78.21 | 79.86 | 79.57 | 5,448,400 |
06 Feb 2023 | 80.51 | 81.83 | 80.04 | 80.15 | 79.85 | 4,855,100 |
03 Feb 2023 | 80.21 | 81.08 | 79.81 | 80.52 | 80.22 | 9,091,000 |
02 Feb 2023 | 82.32 | 82.54 | 80.26 | 80.39 | 80.09 | 9,315,300 |
01 Feb 2023 | 81.99 | 82.77 | 81.03 | 82.42 | 82.12 | 5,355,400 |
31 Jan 2023 | 81.51 | 82.00 | 81.30 | 81.86 | 81.56 | 4,795,500 |
30 Jan 2023 | 81.90 | 82.20 | 81.22 | 81.51 | 81.21 | 4,289,000 |
27 Jan 2023 | 82.70 | 82.99 | 81.71 | 81.89 | 81.59 | 3,920,800 |
26 Jan 2023 | 82.80 | 83.06 | 81.81 | 82.46 | 82.16 | 5,161,200 |
25 Jan 2023 | 80.85 | 82.65 | 80.39 | 82.65 | 82.34 | 5,111,900 |
24 Jan 2023 | 79.39 | 81.32 | 79.05 | 81.30 | 81.00 | 7,853,700 |
23 Jan 2023 | 79.66 | 79.98 | 78.93 | 79.17 | 78.88 | 6,463,900 |
20 Jan 2023 | 79.15 | 79.54 | 78.52 | 79.54 | 79.25 | 10,633,100 |
19 Jan 2023 | 79.73 | 80.13 | 79.33 | 79.41 | 79.12 | 5,280,800 |
18 Jan 2023 | 81.67 | 81.99 | 79.67 | 79.81 | 79.52 | 4,448,800 |
17 Jan 2023 | 81.56 | 82.07 | 81.29 | 81.55 | 81.25 | 5,283,100 |
13 Jan 2023 | 81.83 | 82.54 | 81.26 | 81.53 | 81.23 | 4,649,900 |
12 Jan 2023 | 82.17 | 82.31 | 81.05 | 81.92 | 81.62 | 5,268,800 |
11 Jan 2023 | 82.92 | 83.03 | 81.90 | 82.27 | 81.97 | 6,035,000 |
10 Jan 2023 | 81.50 | 82.50 | 81.40 | 82.44 | 82.14 | 3,914,400 |
09 Jan 2023 | 82.47 | 83.13 | 81.42 | 81.51 | 81.21 | 5,960,800 |
06 Jan 2023 | 81.13 | 83.08 | 80.87 | 82.72 | 82.41 | 4,673,100 |
05 Jan 2023 | 80.08 | 80.94 | 79.58 | 80.65 | 80.35 | 4,762,600 |
04 Jan 2023 | 79.86 | 80.59 | 79.24 | 79.86 | 79.57 | 4,262,700 |
03 Jan 2023 | 79.73 | 79.98 | 78.55 | 79.01 | 78.72 | 4,264,700 |
30 Dec 2022 | 78.92 | 79.72 | 78.63 | 79.60 | 79.31 | 3,074,100 |
29 Dec 2022 | 79.13 | 79.89 | 78.95 | 79.34 | 79.05 | 2,569,600 |
28 Dec 2022 | 78.96 | 79.33 | 78.25 | 78.69 | 78.40 | 3,052,500 |
27 Dec 2022 | 79.65 | 80.00 | 78.92 | 79.03 | 78.74 | 3,351,500 |
23 Dec 2022 | 78.36 | 79.50 | 78.01 | 79.50 | 79.21 | 2,318,300 |
22 Dec 2022 | 78.15 | 78.42 | 77.31 | 78.42 | 78.13 | 3,962,100 |
21 Dec 2022 | 78.57 | 79.22 | 78.29 | 78.84 | 78.55 | 4,109,900 |
20 Dec 2022 | 78.24 | 78.39 | 77.47 | 77.59 | 77.30 | 3,953,200 |
19 Dec 2022 | 78.00 | 78.68 | 77.63 | 78.09 | 77.80 | 3,914,200 |
16 Dec 2022 | 78.18 | 78.70 | 77.44 | 77.65 | 77.36 | 12,375,900 |
15 Dec 2022 | 78.48 | 79.49 | 77.83 | 78.66 | 78.37 | 5,929,500 |
14 Dec 2022 | 79.38 | 79.90 | 78.56 | 79.29 | 79.00 | 4,749,300 |
13 Dec 2022 | 80.69 | 80.69 | 78.55 | 79.16 | 78.87 | 5,808,900 |
12 Dec 2022 | 78.57 | 78.78 | 77.80 | 78.76 | 78.47 | 5,570,200 |
09 Dec 2022 | 77.63 | 78.41 | 76.77 | 78.06 | 77.77 | 6,594,700 |
08 Dec 2022 | 80.00 | 80.40 | 78.49 | 78.68 | 78.39 | 6,358,500 |
07 Dec 2022 | 79.19 | 79.91 | 78.91 | 79.40 | 79.11 | 5,222,800 |
06 Dec 2022 | 80.34 | 81.15 | 78.88 | 79.36 | 79.07 | 4,864,100 |
05 Dec 2022 | 78.81 | 79.87 | 78.35 | 79.46 | 79.17 | 4,443,500 |
02 Dec 2022 | 79.30 | 80.69 | 78.85 | 80.19 | 79.89 | 4,776,700 |
01 Dec 2022 | 80.39 | 80.39 | 78.77 | 79.74 | 79.45 | 6,758,800 |
30 Nov 2022 | 80.00 | 80.16 | 78.91 | 80.05 | 79.75 | 10,392,200 |
29 Nov 2022 | 80.34 | 80.49 | 79.42 | 80.16 | 79.86 | 4,771,300 |
28 Nov 2022 | 79.99 | 80.92 | 79.84 | 80.03 | 79.73 | 5,328,900 |
25 Nov 2022 | 81.00 | 81.17 | 80.19 | 81.03 | 80.73 | 2,454,100 |
23 Nov 2022 | 80.00 | 80.86 | 79.88 | 80.54 | 80.24 | 6,499,000 |
22 Nov 2022 | 79.50 | 80.45 | 78.69 | 80.11 | 79.81 | 8,887,400 |
21 Nov 2022 | 77.39 | 79.06 | 77.39 | 79.00 | 78.71 | 5,493,300 |
18 Nov 2022 | 78.97 | 79.99 | 77.74 | 78.16 | 77.87 | 6,860,200 |
17 Nov 2022 | 76.95 | 78.19 | 75.82 | 77.99 | 77.70 | 9,709,100 |
16 Nov 2022 | 74.38 | 79.40 | 74.35 | 79.02 | 78.73 | 12,943,900 |
15 Nov 2022 | 74.45 | 76.10 | 74.24 | 75.12 | 74.84 | 9,634,900 |
14 Nov 2022 | 73.46 | 74.17 | 72.94 | 73.06 | 72.79 | 6,371,000 |
11 Nov 2022 | 74.47 | 75.00 | 73.19 | 73.90 | 73.63 | 5,988,600 |
10 Nov 2022 | 72.96 | 74.26 | 72.55 | 74.00 | 73.73 | 5,848,100 |
09 Nov 2022 | 71.59 | 72.16 | 69.93 | 70.08 | 69.82 | 3,797,900 |
09 Nov 2022 | 0.295 Dividend | |||||
08 Nov 2022 | 72.60 | 72.65 | 70.46 | 71.49 | 70.93 | 4,279,400 |
07 Nov 2022 | 71.49 | 72.32 | 70.10 | 72.12 | 71.56 | 5,189,900 |
04 Nov 2022 | 71.76 | 72.32 | 70.07 | 71.19 | 70.63 | 4,970,400 |
03 Nov 2022 | 70.20 | 71.74 | 69.95 | 71.20 | 70.64 | 3,886,500 |
02 Nov 2022 | 71.66 | 72.69 | 70.27 | 70.29 | 69.74 | 4,432,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |