Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 79.40 | 84.40 | 79.40 | 82.90 | 82.90 | 2,290,300 |
Feb 02, 2023 | 80.77 | 80.95 | 79.34 | 79.81 | 79.81 | 1,810,000 |
Feb 01, 2023 | 80.73 | 81.71 | 80.07 | 81.40 | 81.40 | 2,051,800 |
Jan 31, 2023 | 80.78 | 81.06 | 80.15 | 80.86 | 80.86 | 2,090,800 |
Jan 30, 2023 | 79.72 | 80.96 | 79.43 | 80.59 | 80.59 | 1,599,200 |
Jan 27, 2023 | 80.74 | 81.08 | 78.63 | 79.55 | 79.55 | 2,374,100 |
Jan 26, 2023 | 81.91 | 82.23 | 80.84 | 81.29 | 81.29 | 845,000 |
Jan 25, 2023 | 81.83 | 82.40 | 80.62 | 82.12 | 82.12 | 1,134,300 |
Jan 24, 2023 | 83.41 | 83.96 | 82.27 | 82.72 | 82.72 | 1,090,300 |
Jan 23, 2023 | 83.31 | 83.79 | 82.69 | 83.42 | 83.42 | 1,009,900 |
Jan 20, 2023 | 80.43 | 83.26 | 79.55 | 83.20 | 83.20 | 1,506,500 |
Jan 19, 2023 | 81.20 | 81.66 | 80.54 | 80.55 | 80.55 | 1,283,000 |
Jan 18, 2023 | 84.38 | 84.67 | 82.05 | 82.06 | 82.06 | 1,381,000 |
Jan 17, 2023 | 84.94 | 86.04 | 84.47 | 84.72 | 84.72 | 2,686,600 |
Jan 13, 2023 | 81.21 | 82.00 | 81.13 | 81.91 | 81.91 | 778,200 |
Jan 12, 2023 | 81.85 | 81.96 | 80.90 | 81.39 | 81.39 | 1,155,500 |
Jan 11, 2023 | 81.69 | 81.97 | 80.87 | 81.72 | 81.72 | 1,054,200 |
Jan 10, 2023 | 82.34 | 82.72 | 81.04 | 81.29 | 81.29 | 1,018,000 |
Jan 09, 2023 | 83.33 | 83.74 | 82.21 | 82.25 | 82.25 | 1,626,100 |
Jan 06, 2023 | 82.80 | 84.00 | 82.55 | 83.59 | 83.59 | 902,700 |
Jan 05, 2023 | 82.44 | 82.77 | 81.61 | 81.98 | 81.98 | 915,300 |
Jan 04, 2023 | 82.08 | 83.07 | 81.75 | 82.79 | 82.79 | 1,562,200 |
Jan 03, 2023 | 80.75 | 82.09 | 80.34 | 82.02 | 82.02 | 1,566,400 |
Dec 30, 2022 | 81.50 | 81.50 | 79.97 | 80.61 | 80.61 | 917,800 |
Dec 29, 2022 | 81.05 | 81.88 | 81.01 | 81.58 | 81.58 | 587,000 |
Dec 28, 2022 | 82.02 | 82.44 | 80.91 | 80.92 | 80.92 | 686,800 |
Dec 27, 2022 | 82.13 | 82.45 | 81.72 | 81.91 | 81.91 | 809,400 |
Dec 23, 2022 | 81.74 | 82.19 | 81.24 | 82.06 | 82.06 | 538,700 |
Dec 22, 2022 | 80.81 | 81.91 | 80.52 | 81.84 | 81.84 | 1,136,200 |
Dec 21, 2022 | 80.01 | 81.16 | 79.82 | 80.99 | 80.99 | 814,800 |
Dec 20, 2022 | 79.69 | 80.36 | 78.92 | 79.82 | 79.82 | 994,900 |
Dec 19, 2022 | 80.04 | 80.96 | 79.39 | 79.89 | 79.89 | 1,304,600 |
Dec 16, 2022 | 81.18 | 81.53 | 79.86 | 80.11 | 80.11 | 2,526,600 |
Dec 15, 2022 | 81.54 | 81.94 | 80.42 | 81.59 | 81.59 | 1,884,500 |
Dec 14, 2022 | 81.83 | 82.89 | 81.83 | 82.21 | 82.21 | 1,554,700 |
Dec 13, 2022 | 82.14 | 82.67 | 81.14 | 81.99 | 81.99 | 2,069,600 |
Dec 12, 2022 | 80.31 | 81.39 | 79.58 | 81.19 | 81.19 | 1,077,200 |
Dec 09, 2022 | 80.67 | 81.17 | 79.84 | 80.03 | 80.03 | 1,750,700 |
Dec 08, 2022 | 80.27 | 81.19 | 80.27 | 81.15 | 81.15 | 1,189,400 |
Dec 07, 2022 | 80.63 | 81.22 | 79.77 | 80.70 | 80.70 | 1,217,500 |
Dec 06, 2022 | 80.78 | 81.04 | 80.03 | 80.44 | 80.44 | 1,396,000 |
Dec 05, 2022 | 81.93 | 82.11 | 80.31 | 80.39 | 80.39 | 1,424,300 |
Dec 02, 2022 | 81.94 | 83.44 | 81.77 | 83.07 | 83.07 | 2,056,100 |
Dec 01, 2022 | 82.38 | 83.59 | 81.73 | 82.24 | 82.24 | 1,584,100 |
Nov 30, 2022 | 79.35 | 81.90 | 79.06 | 81.87 | 81.87 | 2,362,800 |
Nov 29, 2022 | 79.21 | 80.36 | 78.80 | 79.49 | 79.49 | 1,480,200 |
Nov 28, 2022 | 78.82 | 79.68 | 78.72 | 79.49 | 79.49 | 1,542,900 |
Nov 25, 2022 | 78.94 | 78.94 | 78.18 | 78.89 | 78.89 | 495,700 |
Nov 23, 2022 | 78.43 | 78.68 | 78.10 | 78.57 | 78.57 | 1,066,500 |
Nov 22, 2022 | 77.82 | 78.26 | 77.43 | 78.09 | 78.09 | 1,274,500 |
Nov 21, 2022 | 76.59 | 78.16 | 76.24 | 77.60 | 77.60 | 1,309,500 |
Nov 18, 2022 | 75.93 | 76.53 | 75.86 | 76.42 | 76.42 | 1,499,400 |
Nov 17, 2022 | 74.88 | 75.28 | 74.24 | 75.23 | 75.23 | 1,624,500 |
Nov 16, 2022 | 75.96 | 76.82 | 75.26 | 75.30 | 75.30 | 1,275,400 |
Nov 15, 2022 | 75.23 | 75.71 | 74.33 | 75.51 | 75.51 | 1,754,900 |
Nov 14, 2022 | 74.52 | 76.40 | 74.46 | 74.48 | 74.48 | 1,422,100 |
Nov 14, 2022 | 0.263 Dividend | |||||
Nov 11, 2022 | 74.92 | 75.13 | 73.21 | 74.47 | 74.21 | 2,015,300 |
Nov 10, 2022 | 74.04 | 75.10 | 72.98 | 74.94 | 74.68 | 1,750,000 |
Nov 09, 2022 | 72.92 | 73.51 | 72.36 | 72.53 | 72.27 | 1,205,000 |
Nov 08, 2022 | 72.78 | 73.58 | 72.27 | 72.88 | 72.62 | 1,243,200 |
Nov 07, 2022 | 72.26 | 72.99 | 71.75 | 72.86 | 72.60 | 1,302,400 |
Nov 04, 2022 | 71.94 | 72.31 | 70.30 | 71.40 | 71.15 | 2,215,300 |
Nov 03, 2022 | 71.47 | 72.18 | 70.46 | 71.48 | 71.23 | 2,277,300 |
Nov 02, 2022 | 73.55 | 74.49 | 72.08 | 72.47 | 72.21 | 2,147,200 |
Nov 01, 2022 | 74.53 | 75.60 | 73.48 | 73.64 | 73.38 | 2,328,500 |
Oct 31, 2022 | 76.39 | 76.97 | 73.26 | 74.13 | 73.87 | 4,854,500 |
Oct 28, 2022 | 76.83 | 77.42 | 74.57 | 76.37 | 76.10 | 3,341,500 |
Oct 27, 2022 | 76.86 | 78.16 | 76.47 | 76.51 | 76.24 | 2,362,300 |
Oct 26, 2022 | 75.92 | 77.01 | 75.71 | 76.56 | 76.29 | 1,751,300 |
Oct 25, 2022 | 74.16 | 75.79 | 73.44 | 75.62 | 75.35 | 1,723,900 |
Oct 24, 2022 | 73.64 | 74.49 | 73.12 | 74.17 | 73.91 | 1,272,600 |
Oct 21, 2022 | 71.85 | 73.34 | 71.21 | 73.19 | 72.93 | 1,306,200 |
Oct 20, 2022 | 73.56 | 73.98 | 72.14 | 72.21 | 71.95 | 1,451,100 |
Oct 19, 2022 | 74.03 | 75.02 | 73.29 | 73.62 | 73.36 | 1,512,500 |
Oct 18, 2022 | 74.79 | 75.89 | 73.60 | 73.84 | 73.58 | 1,105,900 |
Oct 17, 2022 | 72.96 | 74.45 | 72.96 | 73.98 | 73.72 | 1,509,000 |
Oct 14, 2022 | 73.46 | 73.55 | 72.15 | 72.50 | 72.24 | 1,465,600 |
Oct 13, 2022 | 71.30 | 73.41 | 70.91 | 73.11 | 72.85 | 1,174,400 |
Oct 12, 2022 | 72.26 | 72.68 | 71.86 | 71.88 | 71.63 | 1,449,800 |
Oct 11, 2022 | 71.29 | 72.59 | 71.22 | 71.91 | 71.66 | 1,576,500 |
Oct 10, 2022 | 70.42 | 71.30 | 70.16 | 71.17 | 70.92 | 788,200 |
Oct 07, 2022 | 71.89 | 71.92 | 70.31 | 70.72 | 70.47 | 1,177,700 |
Oct 06, 2022 | 72.63 | 72.64 | 71.67 | 71.82 | 71.57 | 1,258,400 |
Oct 05, 2022 | 73.44 | 73.44 | 71.89 | 72.51 | 72.25 | 2,572,900 |
Oct 04, 2022 | 72.90 | 73.97 | 72.58 | 73.35 | 73.09 | 1,317,100 |
Oct 03, 2022 | 71.80 | 73.03 | 71.65 | 72.90 | 72.64 | 1,372,400 |
Sep 30, 2022 | 72.95 | 73.29 | 71.37 | 71.44 | 71.19 | 1,719,500 |
Sep 29, 2022 | 74.01 | 74.08 | 72.57 | 72.92 | 72.66 | 1,269,000 |
Sep 28, 2022 | 73.75 | 74.49 | 72.86 | 74.01 | 73.75 | 1,668,600 |
Sep 27, 2022 | 75.28 | 75.89 | 72.87 | 73.22 | 72.96 | 1,736,100 |
Sep 26, 2022 | 75.45 | 75.91 | 74.83 | 75.26 | 74.99 | 1,595,500 |
Sep 23, 2022 | 75.02 | 75.62 | 74.32 | 75.22 | 74.95 | 1,184,800 |
Sep 22, 2022 | 74.39 | 75.65 | 74.16 | 75.20 | 74.93 | 1,405,300 |
Sep 21, 2022 | 75.29 | 76.02 | 74.67 | 74.69 | 74.43 | 1,335,300 |
Sep 20, 2022 | 75.90 | 76.26 | 74.68 | 75.08 | 74.81 | 1,643,900 |
Sep 19, 2022 | 76.50 | 76.67 | 75.69 | 76.59 | 76.32 | 1,300,100 |
Sep 16, 2022 | 77.11 | 77.43 | 76.41 | 76.54 | 76.27 | 1,888,100 |
Sep 15, 2022 | 77.76 | 77.90 | 76.32 | 77.04 | 76.77 | 1,870,300 |
Sep 14, 2022 | 78.76 | 79.06 | 77.17 | 77.54 | 77.27 | 1,992,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |