Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 60.30 | 60.57 | 59.47 | 59.51 | 59.51 | 302,700 |
Feb 07, 2023 | 59.69 | 60.57 | 59.39 | 60.55 | 60.55 | 465,100 |
Feb 06, 2023 | 60.21 | 60.74 | 59.89 | 60.11 | 60.11 | 646,900 |
Feb 03, 2023 | 60.89 | 61.18 | 60.17 | 60.29 | 60.29 | 260,200 |
Feb 02, 2023 | 60.54 | 61.36 | 59.30 | 61.01 | 61.01 | 1,128,000 |
Feb 01, 2023 | 60.64 | 61.14 | 60.14 | 60.55 | 60.55 | 480,600 |
Jan 31, 2023 | 60.02 | 61.10 | 59.93 | 60.86 | 60.86 | 358,000 |
Jan 30, 2023 | 61.30 | 61.40 | 60.05 | 60.05 | 60.05 | 282,700 |
Jan 27, 2023 | 61.02 | 61.44 | 60.61 | 61.17 | 61.17 | 382,300 |
Jan 26, 2023 | 60.93 | 61.18 | 60.42 | 60.95 | 60.95 | 479,700 |
Jan 25, 2023 | 58.38 | 60.60 | 58.00 | 60.50 | 60.50 | 781,600 |
Jan 24, 2023 | 57.00 | 58.84 | 57.00 | 58.72 | 58.72 | 330,100 |
Jan 23, 2023 | 56.60 | 57.70 | 56.50 | 57.64 | 57.64 | 461,500 |
Jan 20, 2023 | 55.86 | 56.72 | 55.50 | 56.54 | 56.54 | 482,200 |
Jan 19, 2023 | 56.00 | 56.22 | 55.47 | 55.60 | 55.60 | 526,200 |
Jan 18, 2023 | 57.27 | 57.62 | 56.23 | 56.28 | 56.28 | 894,600 |
Jan 17, 2023 | 57.49 | 58.07 | 57.08 | 57.19 | 57.19 | 417,900 |
Jan 13, 2023 | 58.06 | 58.18 | 57.25 | 57.51 | 57.51 | 983,700 |
Jan 12, 2023 | 59.17 | 59.28 | 58.65 | 58.65 | 58.65 | 323,800 |
Jan 11, 2023 | 57.93 | 59.03 | 57.93 | 59.02 | 59.02 | 434,600 |
Jan 10, 2023 | 57.26 | 57.80 | 56.82 | 57.67 | 57.67 | 417,100 |
Jan 09, 2023 | 58.15 | 58.18 | 57.03 | 57.28 | 57.28 | 389,700 |
Jan 06, 2023 | 57.40 | 58.42 | 57.21 | 58.03 | 58.03 | 440,700 |
Jan 05, 2023 | 57.53 | 58.18 | 56.80 | 56.87 | 56.87 | 493,100 |
Jan 04, 2023 | 57.48 | 58.17 | 57.34 | 57.53 | 57.53 | 307,600 |
Jan 03, 2023 | 58.08 | 58.08 | 56.97 | 57.60 | 57.60 | 452,600 |
Dec 30, 2022 | 57.93 | 58.18 | 57.28 | 58.08 | 58.08 | 297,100 |
Dec 29, 2022 | 57.60 | 58.23 | 57.58 | 57.91 | 57.91 | 289,300 |
Dec 28, 2022 | 58.40 | 58.54 | 57.55 | 57.56 | 57.56 | 219,300 |
Dec 27, 2022 | 58.52 | 58.79 | 58.02 | 58.16 | 58.16 | 231,700 |
Dec 23, 2022 | 58.17 | 58.30 | 57.59 | 58.24 | 58.24 | 240,700 |
Dec 22, 2022 | 58.25 | 58.38 | 57.18 | 58.05 | 58.05 | 349,600 |
Dec 21, 2022 | 57.91 | 58.71 | 57.67 | 58.68 | 58.68 | 313,300 |
Dec 20, 2022 | 57.71 | 57.98 | 57.29 | 57.49 | 57.49 | 470,000 |
Dec 19, 2022 | 59.00 | 59.40 | 57.53 | 57.82 | 57.82 | 621,600 |
Dec 16, 2022 | 58.32 | 59.22 | 58.21 | 58.96 | 58.96 | 666,000 |
Dec 15, 2022 | 59.51 | 59.62 | 58.53 | 58.68 | 58.68 | 401,300 |
Dec 14, 2022 | 59.73 | 60.31 | 59.45 | 59.71 | 59.71 | 301,200 |
Dec 13, 2022 | 61.22 | 61.51 | 59.71 | 59.84 | 59.84 | 697,800 |
Dec 12, 2022 | 59.85 | 60.69 | 59.69 | 60.42 | 60.42 | 304,400 |
Dec 09, 2022 | 60.38 | 60.80 | 59.65 | 59.68 | 59.68 | 317,400 |
Dec 08, 2022 | 60.24 | 60.88 | 59.63 | 60.53 | 60.53 | 642,000 |
Dec 07, 2022 | 60.57 | 61.09 | 59.27 | 59.35 | 59.35 | 453,100 |
Dec 06, 2022 | 61.46 | 61.53 | 60.66 | 60.79 | 60.79 | 624,900 |
Dec 05, 2022 | 61.63 | 61.88 | 61.24 | 61.38 | 61.38 | 233,700 |
Dec 02, 2022 | 60.59 | 62.31 | 60.59 | 62.23 | 62.23 | 396,600 |
Dec 01, 2022 | 61.18 | 61.57 | 60.58 | 61.25 | 61.25 | 423,000 |
Nov 30, 2022 | 60.19 | 60.89 | 59.48 | 60.89 | 60.89 | 352,000 |
Nov 29, 2022 | 60.13 | 60.52 | 59.70 | 60.05 | 60.05 | 246,800 |
Nov 28, 2022 | 60.41 | 60.83 | 59.85 | 60.03 | 60.03 | 391,600 |
Nov 25, 2022 | 60.76 | 61.40 | 60.40 | 60.94 | 60.94 | 150,500 |
Nov 23, 2022 | 59.03 | 60.49 | 58.80 | 60.30 | 60.30 | 2,019,500 |
Nov 22, 2022 | 59.26 | 59.44 | 58.78 | 59.00 | 59.00 | 743,000 |
Nov 21, 2022 | 59.02 | 59.68 | 58.90 | 59.02 | 59.02 | 531,200 |
Nov 18, 2022 | 59.31 | 59.31 | 58.23 | 59.00 | 59.00 | 515,500 |
Nov 18, 2022 | 0.22 Dividend | |||||
Nov 17, 2022 | 59.00 | 59.60 | 58.49 | 58.95 | 58.73 | 417,100 |
Nov 16, 2022 | 59.51 | 60.05 | 58.83 | 59.68 | 59.46 | 622,400 |
Nov 15, 2022 | 58.98 | 60.01 | 58.63 | 59.51 | 59.29 | 970,500 |
Nov 14, 2022 | 60.49 | 60.52 | 58.46 | 58.50 | 58.28 | 704,000 |
Nov 11, 2022 | 62.00 | 62.84 | 60.24 | 60.39 | 60.16 | 1,455,200 |
Nov 10, 2022 | 59.38 | 62.26 | 59.38 | 62.17 | 61.94 | 1,341,900 |
Nov 09, 2022 | 56.89 | 58.31 | 56.73 | 58.23 | 58.01 | 455,100 |
Nov 08, 2022 | 55.40 | 57.40 | 55.40 | 56.98 | 56.77 | 744,700 |
Nov 07, 2022 | 56.80 | 57.55 | 56.17 | 57.47 | 57.26 | 447,000 |
Nov 04, 2022 | 56.87 | 57.31 | 55.55 | 56.59 | 56.38 | 333,500 |
Nov 03, 2022 | 56.51 | 57.10 | 56.10 | 56.70 | 56.49 | 348,800 |
Nov 02, 2022 | 57.74 | 58.42 | 57.00 | 57.00 | 56.79 | 460,300 |
Nov 01, 2022 | 57.34 | 58.11 | 57.11 | 57.63 | 57.41 | 568,000 |
Oct 31, 2022 | 57.05 | 57.41 | 56.37 | 56.98 | 56.77 | 741,300 |
Oct 28, 2022 | 56.10 | 57.79 | 55.90 | 57.43 | 57.22 | 671,100 |
Oct 27, 2022 | 56.34 | 56.90 | 55.72 | 55.86 | 55.65 | 491,600 |
Oct 26, 2022 | 56.27 | 56.73 | 55.76 | 55.87 | 55.66 | 325,900 |
Oct 25, 2022 | 55.72 | 56.34 | 55.53 | 55.96 | 55.75 | 371,100 |
Oct 24, 2022 | 55.81 | 56.20 | 55.39 | 55.72 | 55.51 | 236,500 |
Oct 21, 2022 | 54.29 | 55.47 | 53.73 | 55.45 | 55.24 | 378,600 |
Oct 20, 2022 | 54.55 | 55.17 | 54.09 | 54.27 | 54.07 | 288,600 |
Oct 19, 2022 | 54.43 | 55.09 | 54.09 | 54.66 | 54.46 | 391,700 |
Oct 18, 2022 | 53.59 | 55.07 | 53.24 | 54.79 | 54.59 | 796,700 |
Oct 17, 2022 | 52.58 | 53.61 | 52.48 | 52.64 | 52.44 | 370,500 |
Oct 14, 2022 | 52.91 | 53.06 | 51.82 | 52.06 | 51.87 | 361,200 |
Oct 13, 2022 | 51.08 | 52.99 | 50.82 | 52.79 | 52.59 | 565,700 |
Oct 12, 2022 | 53.01 | 53.64 | 51.81 | 51.82 | 51.63 | 426,700 |
Oct 11, 2022 | 52.45 | 53.48 | 52.25 | 52.97 | 52.77 | 454,300 |
Oct 10, 2022 | 52.32 | 53.21 | 52.21 | 52.38 | 52.18 | 323,000 |
Oct 07, 2022 | 52.57 | 52.60 | 51.67 | 52.16 | 51.97 | 336,300 |
Oct 06, 2022 | 52.26 | 52.64 | 52.11 | 52.64 | 52.44 | 529,000 |
Oct 05, 2022 | 53.12 | 53.28 | 52.12 | 52.37 | 52.17 | 396,600 |
Oct 04, 2022 | 52.33 | 53.59 | 52.00 | 53.56 | 53.36 | 651,600 |
Oct 03, 2022 | 50.78 | 51.97 | 50.78 | 51.70 | 51.51 | 440,200 |
Sep 30, 2022 | 50.51 | 51.47 | 50.32 | 50.37 | 50.18 | 398,400 |
Sep 29, 2022 | 51.13 | 51.13 | 49.68 | 50.85 | 50.66 | 599,500 |
Sep 28, 2022 | 50.62 | 51.87 | 50.45 | 51.47 | 51.28 | 599,600 |
Sep 27, 2022 | 50.94 | 51.51 | 50.45 | 50.75 | 50.56 | 799,000 |
Sep 26, 2022 | 50.39 | 51.38 | 50.19 | 50.52 | 50.33 | 729,600 |
Sep 23, 2022 | 51.11 | 51.18 | 49.14 | 50.62 | 50.43 | 550,600 |
Sep 22, 2022 | 51.79 | 52.16 | 51.19 | 51.60 | 51.41 | 300,800 |
Sep 21, 2022 | 53.34 | 53.67 | 52.02 | 52.03 | 51.84 | 337,500 |
Sep 20, 2022 | 53.18 | 53.18 | 52.12 | 52.64 | 52.44 | 333,600 |
Sep 19, 2022 | 52.25 | 53.48 | 52.25 | 53.27 | 53.07 | 324,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |