Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 60.56 | 60.72 | 59.38 | 60.25 | 60.25 | 2,087,100 |
03 Feb 2023 | 60.97 | 61.83 | 60.37 | 60.60 | 60.60 | 1,452,900 |
02 Feb 2023 | 60.94 | 60.99 | 59.66 | 60.25 | 60.25 | 2,221,600 |
01 Feb 2023 | 61.81 | 61.94 | 60.26 | 61.06 | 61.06 | 2,258,100 |
31 Jan 2023 | 61.85 | 62.11 | 61.42 | 62.04 | 62.04 | 4,315,900 |
30 Jan 2023 | 62.90 | 63.12 | 62.45 | 62.55 | 62.55 | 1,731,900 |
27 Jan 2023 | 63.89 | 64.01 | 63.12 | 63.25 | 63.25 | 1,177,800 |
26 Jan 2023 | 64.09 | 64.57 | 63.17 | 64.49 | 64.49 | 2,181,800 |
25 Jan 2023 | 63.15 | 63.85 | 62.87 | 63.59 | 63.59 | 2,248,600 |
24 Jan 2023 | 63.96 | 64.32 | 63.38 | 63.88 | 63.88 | 1,283,000 |
23 Jan 2023 | 64.01 | 64.53 | 63.91 | 64.12 | 64.12 | 1,139,900 |
20 Jan 2023 | 63.82 | 63.89 | 63.39 | 63.80 | 63.80 | 1,356,300 |
19 Jan 2023 | 63.09 | 63.78 | 62.82 | 63.57 | 63.57 | 1,260,000 |
18 Jan 2023 | 64.98 | 65.05 | 63.23 | 63.25 | 63.25 | 1,420,900 |
17 Jan 2023 | 64.56 | 64.97 | 63.86 | 63.91 | 63.91 | 1,382,300 |
13 Jan 2023 | 64.70 | 64.86 | 64.43 | 64.63 | 64.63 | 1,418,300 |
12 Jan 2023 | 64.11 | 64.93 | 63.65 | 64.55 | 64.55 | 1,724,300 |
11 Jan 2023 | 63.71 | 63.83 | 63.14 | 63.34 | 63.34 | 1,230,600 |
10 Jan 2023 | 62.71 | 63.23 | 62.36 | 63.15 | 63.15 | 1,701,800 |
09 Jan 2023 | 62.89 | 63.08 | 62.00 | 62.23 | 62.23 | 2,200,000 |
06 Jan 2023 | 61.76 | 62.43 | 61.44 | 61.83 | 61.83 | 2,221,500 |
05 Jan 2023 | 60.71 | 61.30 | 60.66 | 61.11 | 61.11 | 1,097,600 |
04 Jan 2023 | 61.55 | 61.92 | 60.75 | 61.08 | 61.08 | 1,507,900 |
03 Jan 2023 | 62.87 | 63.11 | 61.42 | 61.44 | 61.44 | 1,876,900 |
30 Dec 2022 | 62.24 | 62.68 | 61.71 | 62.08 | 62.08 | 1,032,000 |
29 Dec 2022 | 62.48 | 62.75 | 61.92 | 62.16 | 62.16 | 1,459,400 |
29 Dec 2022 | 0.719 Dividend | |||||
28 Dec 2022 | 64.00 | 64.02 | 62.32 | 62.49 | 61.77 | 1,169,600 |
27 Dec 2022 | 63.47 | 63.82 | 62.95 | 63.38 | 62.65 | 963,300 |
23 Dec 2022 | 62.53 | 63.24 | 62.49 | 63.21 | 62.48 | 930,800 |
22 Dec 2022 | 63.06 | 63.09 | 61.51 | 62.16 | 61.44 | 1,122,400 |
21 Dec 2022 | 62.51 | 63.15 | 61.98 | 63.13 | 62.40 | 1,471,100 |
20 Dec 2022 | 60.53 | 61.18 | 60.38 | 60.80 | 60.10 | 1,011,900 |
19 Dec 2022 | 60.39 | 60.50 | 59.69 | 59.95 | 59.26 | 1,232,300 |
16 Dec 2022 | 59.08 | 59.64 | 58.82 | 59.60 | 58.91 | 1,296,200 |
15 Dec 2022 | 60.89 | 61.10 | 59.78 | 60.36 | 59.67 | 1,037,900 |
14 Dec 2022 | 61.72 | 61.84 | 60.59 | 60.67 | 59.97 | 1,172,400 |
13 Dec 2022 | 61.95 | 62.25 | 61.37 | 61.66 | 60.95 | 1,331,500 |
12 Dec 2022 | 59.19 | 59.95 | 59.10 | 59.76 | 59.07 | 1,064,400 |
09 Dec 2022 | 59.02 | 59.59 | 58.69 | 58.83 | 58.15 | 1,382,400 |
08 Dec 2022 | 60.43 | 60.55 | 59.57 | 59.76 | 59.07 | 1,767,700 |
07 Dec 2022 | 59.74 | 60.17 | 59.05 | 59.25 | 58.57 | 1,681,300 |
06 Dec 2022 | 60.62 | 60.95 | 59.71 | 60.12 | 59.43 | 3,443,900 |
05 Dec 2022 | 61.41 | 61.63 | 59.55 | 59.77 | 59.08 | 1,586,500 |
02 Dec 2022 | 60.64 | 61.01 | 60.30 | 60.61 | 59.91 | 1,197,200 |
02 Dec 2022 | 1.06 Dividend | |||||
01 Dec 2022 | 62.63 | 62.71 | 61.60 | 61.70 | 59.94 | 1,413,000 |
30 Nov 2022 | 62.52 | 62.72 | 61.62 | 62.42 | 60.64 | 2,051,900 |
29 Nov 2022 | 60.66 | 61.45 | 60.66 | 60.99 | 59.25 | 1,414,400 |
28 Nov 2022 | 59.59 | 60.37 | 59.36 | 59.60 | 57.90 | 993,900 |
25 Nov 2022 | 60.50 | 60.95 | 60.44 | 60.61 | 58.88 | 487,600 |
23 Nov 2022 | 59.55 | 60.31 | 59.37 | 60.26 | 58.54 | 1,525,900 |
22 Nov 2022 | 59.35 | 60.25 | 59.08 | 60.07 | 58.36 | 1,616,400 |
21 Nov 2022 | 58.34 | 58.35 | 56.81 | 57.99 | 56.34 | 2,797,000 |
18 Nov 2022 | 59.71 | 59.89 | 58.79 | 59.58 | 57.88 | 2,257,700 |
17 Nov 2022 | 59.34 | 60.15 | 59.09 | 60.13 | 58.42 | 1,805,600 |
16 Nov 2022 | 60.54 | 60.78 | 59.71 | 60.09 | 58.38 | 2,424,800 |
15 Nov 2022 | 59.72 | 60.20 | 59.16 | 59.56 | 57.86 | 2,308,500 |
14 Nov 2022 | 58.71 | 59.10 | 58.05 | 58.05 | 56.40 | 1,684,200 |
11 Nov 2022 | 59.03 | 59.20 | 58.55 | 58.87 | 57.19 | 2,083,200 |
10 Nov 2022 | 57.20 | 57.94 | 56.72 | 57.16 | 55.53 | 2,211,900 |
09 Nov 2022 | 56.96 | 57.30 | 56.25 | 56.30 | 54.70 | 1,315,100 |
08 Nov 2022 | 57.45 | 57.93 | 57.14 | 57.34 | 55.71 | 1,891,900 |
07 Nov 2022 | 58.13 | 58.38 | 57.77 | 57.87 | 56.22 | 1,252,100 |
04 Nov 2022 | 57.26 | 57.86 | 56.79 | 57.44 | 55.80 | 1,630,200 |
03 Nov 2022 | 54.96 | 56.00 | 54.86 | 55.62 | 54.04 | 2,892,500 |
02 Nov 2022 | 56.10 | 56.10 | 54.61 | 54.79 | 53.23 | 2,203,200 |
01 Nov 2022 | 56.03 | 56.08 | 55.45 | 55.85 | 54.26 | 1,450,300 |
31 Oct 2022 | 54.29 | 55.18 | 54.10 | 54.77 | 53.21 | 2,091,300 |
28 Oct 2022 | 55.30 | 55.45 | 54.21 | 54.77 | 53.21 | 1,924,100 |
27 Oct 2022 | 54.18 | 54.79 | 54.10 | 54.25 | 52.70 | 3,195,400 |
26 Oct 2022 | 52.91 | 53.96 | 52.86 | 53.76 | 52.23 | 1,871,700 |
25 Oct 2022 | 52.99 | 53.22 | 52.77 | 52.77 | 51.27 | 2,645,600 |
24 Oct 2022 | 52.48 | 53.29 | 52.37 | 52.69 | 51.19 | 2,442,900 |
21 Oct 2022 | 51.23 | 52.30 | 51.04 | 52.18 | 50.69 | 2,320,400 |
20 Oct 2022 | 52.32 | 52.61 | 51.47 | 51.85 | 50.37 | 2,307,200 |
19 Oct 2022 | 51.53 | 52.20 | 51.37 | 52.06 | 50.58 | 1,660,100 |
18 Oct 2022 | 52.13 | 52.24 | 51.00 | 51.52 | 50.05 | 3,264,700 |
17 Oct 2022 | 51.59 | 52.19 | 51.59 | 51.60 | 50.13 | 2,825,400 |
14 Oct 2022 | 51.30 | 51.38 | 50.23 | 51.00 | 49.55 | 4,569,100 |
13 Oct 2022 | 48.61 | 50.63 | 48.60 | 50.43 | 48.99 | 1,909,500 |
12 Oct 2022 | 48.25 | 48.69 | 47.84 | 48.32 | 46.94 | 1,662,800 |
11 Oct 2022 | 48.90 | 49.44 | 48.67 | 48.80 | 47.41 | 2,747,100 |
10 Oct 2022 | 50.34 | 50.50 | 49.50 | 49.50 | 48.09 | 1,517,600 |
07 Oct 2022 | 51.17 | 51.61 | 50.56 | 50.91 | 49.46 | 2,314,600 |
06 Oct 2022 | 50.08 | 50.88 | 50.05 | 50.71 | 49.27 | 3,885,800 |
05 Oct 2022 | 50.89 | 51.71 | 50.45 | 51.27 | 49.81 | 1,739,300 |
04 Oct 2022 | 50.31 | 51.40 | 50.23 | 51.40 | 49.94 | 2,068,600 |
03 Oct 2022 | 48.42 | 49.41 | 48.40 | 49.23 | 47.83 | 1,970,100 |
30 Sept 2022 | 46.62 | 47.39 | 46.47 | 46.52 | 45.19 | 2,469,900 |
29 Sept 2022 | 45.63 | 46.82 | 45.37 | 46.65 | 45.32 | 2,607,900 |
28 Sept 2022 | 44.93 | 46.48 | 44.61 | 46.22 | 44.90 | 3,627,500 |
27 Sept 2022 | 46.00 | 46.56 | 45.37 | 45.51 | 44.21 | 2,943,500 |
26 Sept 2022 | 45.35 | 45.82 | 44.68 | 44.86 | 43.58 | 2,660,200 |
23 Sept 2022 | 46.00 | 46.05 | 44.69 | 44.94 | 43.66 | 2,557,900 |
22 Sept 2022 | 48.59 | 48.87 | 47.92 | 47.97 | 46.60 | 1,691,400 |
21 Sept 2022 | 48.84 | 48.98 | 47.80 | 47.80 | 46.44 | 2,807,800 |
20 Sept 2022 | 48.54 | 48.60 | 47.70 | 48.05 | 46.68 | 2,287,600 |
19 Sept 2022 | 47.84 | 49.20 | 47.71 | 48.94 | 47.55 | 2,008,500 |
19 Sept 2022 | 0.687 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |