Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 58.36 | 58.66 | 56.85 | 57.06 | 57.06 | 1,575,551 |
22 Mar 2023 | 58.69 | 59.32 | 58.16 | 58.16 | 58.16 | 1,177,500 |
21 Mar 2023 | 59.35 | 59.53 | 58.21 | 58.86 | 58.86 | 1,849,800 |
20 Mar 2023 | 56.76 | 57.48 | 56.70 | 57.15 | 57.15 | 1,412,000 |
20 Mar 2023 | 0.737 Dividend | |||||
17 Mar 2023 | 57.14 | 57.23 | 55.95 | 56.76 | 56.02 | 2,635,400 |
16 Mar 2023 | 55.55 | 57.56 | 55.03 | 57.56 | 56.81 | 3,093,200 |
15 Mar 2023 | 55.89 | 57.35 | 55.88 | 57.35 | 56.61 | 2,953,000 |
14 Mar 2023 | 59.84 | 60.63 | 59.35 | 59.94 | 59.16 | 1,373,900 |
13 Mar 2023 | 59.02 | 60.11 | 58.60 | 59.16 | 58.39 | 2,956,300 |
10 Mar 2023 | 61.49 | 61.98 | 60.76 | 61.01 | 60.22 | 1,121,400 |
09 Mar 2023 | 61.71 | 62.20 | 60.89 | 60.95 | 60.16 | 1,451,000 |
08 Mar 2023 | 62.16 | 62.53 | 61.68 | 61.97 | 61.17 | 860,300 |
07 Mar 2023 | 63.24 | 63.25 | 62.00 | 62.40 | 61.59 | 1,263,200 |
06 Mar 2023 | 63.35 | 63.73 | 63.06 | 63.47 | 62.65 | 1,361,100 |
03 Mar 2023 | 61.86 | 62.93 | 61.74 | 62.76 | 61.95 | 1,863,200 |
02 Mar 2023 | 62.12 | 62.75 | 62.03 | 62.56 | 61.75 | 2,344,500 |
01 Mar 2023 | 62.16 | 62.53 | 61.78 | 62.19 | 61.38 | 3,624,800 |
28 Feb 2023 | 62.87 | 62.90 | 61.66 | 61.91 | 61.11 | 1,586,200 |
27 Feb 2023 | 62.46 | 62.96 | 62.19 | 62.43 | 61.62 | 2,776,800 |
24 Feb 2023 | 61.65 | 62.62 | 61.46 | 62.60 | 61.79 | 2,240,000 |
23 Feb 2023 | 62.79 | 63.42 | 62.53 | 63.32 | 62.50 | 1,276,000 |
22 Feb 2023 | 62.08 | 62.49 | 61.52 | 61.79 | 60.99 | 1,719,500 |
21 Feb 2023 | 62.46 | 63.13 | 62.43 | 62.70 | 61.89 | 1,676,600 |
17 Feb 2023 | 62.75 | 62.84 | 62.04 | 62.26 | 61.45 | 1,491,400 |
16 Feb 2023 | 63.75 | 64.36 | 63.71 | 63.88 | 63.05 | 1,045,600 |
15 Feb 2023 | 64.18 | 64.75 | 63.70 | 64.66 | 63.82 | 1,347,500 |
14 Feb 2023 | 64.17 | 65.01 | 63.96 | 64.88 | 64.04 | 1,368,500 |
13 Feb 2023 | 63.81 | 64.27 | 63.43 | 63.99 | 63.16 | 1,176,200 |
10 Feb 2023 | 63.30 | 63.87 | 63.08 | 63.73 | 62.90 | 1,366,600 |
09 Feb 2023 | 62.23 | 62.35 | 61.50 | 61.76 | 60.96 | 2,053,400 |
08 Feb 2023 | 61.41 | 61.92 | 60.46 | 60.92 | 60.13 | 2,485,600 |
07 Feb 2023 | 60.86 | 61.95 | 60.82 | 61.78 | 60.98 | 2,154,700 |
06 Feb 2023 | 60.56 | 60.72 | 59.38 | 60.25 | 59.47 | 2,087,600 |
03 Feb 2023 | 60.97 | 61.83 | 60.37 | 60.60 | 59.81 | 1,452,900 |
02 Feb 2023 | 60.94 | 60.99 | 59.66 | 60.25 | 59.47 | 2,221,600 |
01 Feb 2023 | 61.81 | 61.94 | 60.26 | 61.06 | 60.27 | 2,258,100 |
31 Jan 2023 | 61.85 | 62.11 | 61.42 | 62.04 | 61.23 | 4,315,900 |
30 Jan 2023 | 62.90 | 63.12 | 62.45 | 62.55 | 61.74 | 1,731,900 |
27 Jan 2023 | 63.89 | 64.01 | 63.12 | 63.25 | 62.43 | 1,177,800 |
26 Jan 2023 | 64.09 | 64.57 | 63.17 | 64.49 | 63.65 | 2,181,800 |
25 Jan 2023 | 63.15 | 63.85 | 62.87 | 63.59 | 62.76 | 2,248,600 |
24 Jan 2023 | 63.96 | 64.32 | 63.38 | 63.88 | 63.05 | 1,283,000 |
23 Jan 2023 | 64.01 | 64.53 | 63.91 | 64.12 | 63.29 | 1,139,900 |
20 Jan 2023 | 63.82 | 63.89 | 63.39 | 63.80 | 62.97 | 1,356,300 |
19 Jan 2023 | 63.09 | 63.78 | 62.82 | 63.57 | 62.74 | 1,260,000 |
18 Jan 2023 | 64.98 | 65.05 | 63.23 | 63.25 | 62.43 | 1,420,900 |
17 Jan 2023 | 64.56 | 64.97 | 63.86 | 63.91 | 63.08 | 1,382,300 |
13 Jan 2023 | 64.70 | 64.86 | 64.43 | 64.63 | 63.79 | 1,419,400 |
12 Jan 2023 | 64.11 | 64.93 | 63.65 | 64.55 | 63.71 | 1,724,300 |
11 Jan 2023 | 63.71 | 63.83 | 63.14 | 63.34 | 62.52 | 1,230,600 |
10 Jan 2023 | 62.71 | 63.23 | 62.36 | 63.15 | 62.33 | 1,701,800 |
09 Jan 2023 | 62.89 | 63.08 | 62.00 | 62.23 | 61.42 | 2,200,000 |
06 Jan 2023 | 61.76 | 62.43 | 61.44 | 61.83 | 61.03 | 2,221,500 |
05 Jan 2023 | 60.71 | 61.30 | 60.66 | 61.11 | 60.32 | 1,097,600 |
04 Jan 2023 | 61.55 | 61.92 | 60.75 | 61.08 | 60.29 | 1,507,900 |
03 Jan 2023 | 62.87 | 63.11 | 61.42 | 61.44 | 60.64 | 1,876,900 |
30 Dec 2022 | 62.24 | 62.68 | 61.71 | 62.08 | 61.27 | 1,033,200 |
29 Dec 2022 | 62.48 | 62.75 | 61.92 | 62.16 | 61.35 | 1,459,400 |
29 Dec 2022 | 0.719 Dividend | |||||
28 Dec 2022 | 64.00 | 64.02 | 62.32 | 62.49 | 60.97 | 1,169,600 |
27 Dec 2022 | 63.47 | 63.82 | 62.95 | 63.38 | 61.84 | 963,300 |
23 Dec 2022 | 62.53 | 63.24 | 62.49 | 63.21 | 61.67 | 930,800 |
22 Dec 2022 | 63.06 | 63.09 | 61.51 | 62.16 | 60.65 | 1,122,400 |
21 Dec 2022 | 62.51 | 63.15 | 61.98 | 63.13 | 61.59 | 1,471,100 |
20 Dec 2022 | 60.53 | 61.18 | 60.38 | 60.80 | 59.32 | 1,011,900 |
19 Dec 2022 | 60.39 | 60.50 | 59.69 | 59.95 | 58.49 | 1,232,300 |
16 Dec 2022 | 59.08 | 59.64 | 58.82 | 59.60 | 58.15 | 1,296,200 |
15 Dec 2022 | 60.89 | 61.10 | 59.78 | 60.36 | 58.89 | 1,037,900 |
14 Dec 2022 | 61.72 | 61.84 | 60.59 | 60.67 | 59.19 | 1,172,400 |
13 Dec 2022 | 61.95 | 62.25 | 61.37 | 61.66 | 60.16 | 1,331,500 |
12 Dec 2022 | 59.19 | 59.95 | 59.10 | 59.76 | 58.31 | 1,064,400 |
09 Dec 2022 | 59.02 | 59.59 | 58.69 | 58.83 | 57.40 | 1,382,400 |
08 Dec 2022 | 60.43 | 60.55 | 59.57 | 59.76 | 58.31 | 1,767,700 |
07 Dec 2022 | 59.74 | 60.17 | 59.05 | 59.25 | 57.81 | 1,681,300 |
06 Dec 2022 | 60.62 | 60.95 | 59.71 | 60.12 | 58.66 | 3,443,900 |
05 Dec 2022 | 61.41 | 61.63 | 59.55 | 59.77 | 58.32 | 1,586,500 |
02 Dec 2022 | 60.64 | 61.01 | 60.30 | 60.61 | 59.13 | 1,197,200 |
02 Dec 2022 | 1.06 Dividend | |||||
01 Dec 2022 | 62.63 | 62.71 | 61.60 | 61.70 | 59.16 | 1,413,000 |
30 Nov 2022 | 62.52 | 62.72 | 61.62 | 62.42 | 59.85 | 2,051,900 |
29 Nov 2022 | 60.66 | 61.45 | 60.66 | 60.99 | 58.48 | 1,414,400 |
28 Nov 2022 | 59.59 | 60.37 | 59.36 | 59.60 | 57.15 | 993,900 |
25 Nov 2022 | 60.50 | 60.95 | 60.44 | 60.61 | 58.12 | 487,600 |
23 Nov 2022 | 59.55 | 60.31 | 59.37 | 60.26 | 57.78 | 1,525,900 |
22 Nov 2022 | 59.35 | 60.25 | 59.08 | 60.07 | 57.60 | 1,616,400 |
21 Nov 2022 | 58.34 | 58.35 | 56.81 | 57.99 | 55.61 | 2,797,000 |
18 Nov 2022 | 59.71 | 59.89 | 58.79 | 59.58 | 57.13 | 2,257,700 |
17 Nov 2022 | 59.34 | 60.15 | 59.09 | 60.13 | 57.66 | 1,805,600 |
16 Nov 2022 | 60.54 | 60.78 | 59.71 | 60.09 | 57.62 | 2,424,800 |
15 Nov 2022 | 59.72 | 60.20 | 59.16 | 59.56 | 57.11 | 2,308,500 |
14 Nov 2022 | 58.71 | 59.10 | 58.05 | 58.05 | 55.66 | 1,684,200 |
11 Nov 2022 | 59.03 | 59.20 | 58.55 | 58.87 | 56.45 | 2,083,200 |
10 Nov 2022 | 57.20 | 57.94 | 56.72 | 57.16 | 54.81 | 2,211,900 |
09 Nov 2022 | 56.96 | 57.30 | 56.25 | 56.30 | 53.99 | 1,315,100 |
08 Nov 2022 | 57.45 | 57.93 | 57.14 | 57.34 | 54.98 | 1,891,900 |
07 Nov 2022 | 58.13 | 58.38 | 57.77 | 57.87 | 55.49 | 1,252,100 |
04 Nov 2022 | 57.26 | 57.86 | 56.79 | 57.44 | 55.08 | 1,630,200 |
03 Nov 2022 | 54.96 | 56.00 | 54.86 | 55.62 | 53.33 | 2,892,500 |
02 Nov 2022 | 56.10 | 56.10 | 54.61 | 54.79 | 52.54 | 2,203,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |