Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 86.70 | 87.54 | 86.50 | 87.10 | 87.10 | 4,949,900 |
Feb 02, 2023 | 85.80 | 87.85 | 85.71 | 87.58 | 87.58 | 6,940,400 |
Feb 01, 2023 | 84.00 | 86.09 | 83.60 | 85.77 | 85.77 | 8,395,800 |
Jan 31, 2023 | 82.75 | 83.71 | 82.58 | 83.69 | 83.69 | 7,396,100 |
Jan 30, 2023 | 82.76 | 82.98 | 82.22 | 82.58 | 82.58 | 6,559,100 |
Jan 27, 2023 | 82.18 | 83.17 | 80.81 | 82.58 | 82.58 | 4,857,000 |
Jan 26, 2023 | 81.74 | 81.88 | 81.02 | 81.84 | 81.84 | 4,162,700 |
Jan 25, 2023 | 80.35 | 81.36 | 80.11 | 81.20 | 81.20 | 4,200,600 |
Jan 24, 2023 | 81.73 | 82.35 | 80.50 | 80.80 | 80.80 | 7,180,100 |
Jan 23, 2023 | 81.02 | 82.95 | 80.75 | 82.37 | 82.37 | 9,491,500 |
Jan 20, 2023 | 80.05 | 80.99 | 79.34 | 80.91 | 80.91 | 6,806,100 |
Jan 19, 2023 | 78.38 | 80.06 | 77.87 | 79.52 | 79.52 | 7,831,400 |
Jan 18, 2023 | 80.27 | 80.39 | 78.66 | 78.73 | 78.73 | 5,792,200 |
Jan 17, 2023 | 80.58 | 80.95 | 79.38 | 80.35 | 80.35 | 8,383,000 |
Jan 13, 2023 | 79.17 | 80.69 | 78.91 | 80.59 | 80.59 | 6,023,600 |
Jan 12, 2023 | 80.58 | 80.68 | 78.89 | 79.85 | 79.85 | 5,738,000 |
Jan 11, 2023 | 79.46 | 80.44 | 78.14 | 80.32 | 80.32 | 8,366,300 |
Jan 10, 2023 | 77.87 | 79.41 | 77.75 | 78.89 | 78.89 | 6,494,500 |
Jan 09, 2023 | 80.75 | 81.26 | 77.47 | 77.54 | 77.54 | 11,108,700 |
Jan 06, 2023 | 80.49 | 81.23 | 79.35 | 80.86 | 80.86 | 5,994,400 |
Jan 05, 2023 | 80.88 | 81.16 | 80.00 | 80.03 | 80.03 | 7,048,100 |
Jan 04, 2023 | 79.14 | 81.78 | 78.80 | 80.97 | 80.97 | 9,769,500 |
Jan 03, 2023 | 77.97 | 78.33 | 77.38 | 78.26 | 78.26 | 6,544,500 |
Dec 30, 2022 | 77.56 | 77.91 | 76.86 | 77.72 | 77.72 | 4,991,300 |
Dec 29, 2022 | 76.57 | 78.23 | 76.27 | 77.81 | 77.81 | 4,931,600 |
Dec 28, 2022 | 78.05 | 78.38 | 76.24 | 76.30 | 76.30 | 6,053,000 |
Dec 27, 2022 | 77.51 | 77.90 | 76.50 | 77.64 | 77.64 | 5,336,000 |
Dec 23, 2022 | 76.95 | 77.75 | 76.46 | 77.50 | 77.50 | 3,856,600 |
Dec 22, 2022 | 76.68 | 77.21 | 75.79 | 77.14 | 77.14 | 7,458,600 |
Dec 21, 2022 | 77.34 | 77.97 | 76.91 | 77.16 | 77.16 | 6,804,400 |
Dec 20, 2022 | 76.50 | 77.09 | 76.46 | 76.70 | 76.70 | 8,063,300 |
Dec 20, 2022 | 0.68 Dividend | |||||
Dec 19, 2022 | 76.71 | 77.21 | 76.29 | 77.12 | 76.44 | 9,357,600 |
Dec 16, 2022 | 77.14 | 77.58 | 75.77 | 76.72 | 76.04 | 17,064,400 |
Dec 15, 2022 | 77.68 | 78.68 | 77.15 | 77.72 | 77.03 | 9,887,600 |
Dec 14, 2022 | 79.74 | 81.19 | 78.11 | 78.79 | 78.10 | 9,302,900 |
Dec 13, 2022 | 80.76 | 81.24 | 79.82 | 80.14 | 79.43 | 11,389,600 |
Dec 12, 2022 | 79.10 | 79.73 | 78.77 | 79.71 | 79.01 | 5,997,100 |
Dec 09, 2022 | 77.77 | 78.92 | 77.30 | 78.59 | 77.90 | 6,370,200 |
Dec 08, 2022 | 76.50 | 78.17 | 76.47 | 77.79 | 77.10 | 5,938,700 |
Dec 07, 2022 | 77.33 | 77.66 | 76.55 | 76.91 | 76.23 | 6,089,300 |
Dec 06, 2022 | 78.39 | 78.75 | 76.76 | 77.08 | 76.40 | 7,228,400 |
Dec 05, 2022 | 79.04 | 79.42 | 78.35 | 78.79 | 78.10 | 8,515,000 |
Dec 02, 2022 | 78.60 | 79.70 | 78.55 | 79.62 | 78.92 | 6,339,500 |
Dec 01, 2022 | 79.31 | 80.16 | 78.92 | 79.25 | 78.55 | 7,876,700 |
Nov 30, 2022 | 76.87 | 79.07 | 76.05 | 79.04 | 78.34 | 10,610,600 |
Nov 29, 2022 | 76.40 | 77.16 | 75.83 | 76.48 | 75.81 | 8,177,300 |
Nov 28, 2022 | 78.50 | 79.10 | 75.84 | 76.13 | 75.46 | 11,012,800 |
Nov 25, 2022 | 79.32 | 79.72 | 78.75 | 79.12 | 78.42 | 4,879,800 |
Nov 23, 2022 | 77.51 | 79.23 | 77.28 | 79.02 | 78.32 | 9,873,800 |
Nov 22, 2022 | 78.00 | 78.28 | 76.60 | 77.93 | 77.24 | 17,129,900 |
Nov 21, 2022 | 81.51 | 83.44 | 81.39 | 82.29 | 81.56 | 8,304,200 |
Nov 18, 2022 | 79.72 | 81.63 | 79.51 | 81.30 | 80.58 | 9,028,200 |
Nov 17, 2022 | 81.30 | 81.30 | 79.37 | 79.94 | 79.24 | 8,953,000 |
Nov 16, 2022 | 82.17 | 83.27 | 81.63 | 81.78 | 81.06 | 8,289,500 |
Nov 15, 2022 | 83.28 | 84.26 | 82.49 | 83.40 | 82.66 | 6,765,800 |
Nov 14, 2022 | 83.65 | 84.69 | 82.76 | 82.90 | 82.17 | 6,772,100 |
Nov 11, 2022 | 82.47 | 83.65 | 81.94 | 83.55 | 82.81 | 8,502,200 |
Nov 10, 2022 | 82.11 | 82.20 | 81.04 | 81.84 | 81.12 | 9,212,300 |
Nov 09, 2022 | 80.34 | 81.49 | 79.19 | 79.29 | 78.59 | 7,150,100 |
Nov 08, 2022 | 81.75 | 82.18 | 79.72 | 80.19 | 79.48 | 12,753,700 |
Nov 07, 2022 | 85.53 | 85.84 | 84.92 | 85.54 | 84.79 | 5,217,600 |
Nov 04, 2022 | 84.82 | 84.89 | 83.15 | 84.65 | 83.90 | 5,672,900 |
Nov 03, 2022 | 84.82 | 84.83 | 83.52 | 84.02 | 83.28 | 5,151,400 |
Nov 02, 2022 | 87.48 | 88.74 | 85.77 | 85.78 | 85.02 | 6,015,700 |
Nov 01, 2022 | 87.46 | 88.05 | 86.36 | 87.74 | 86.97 | 6,683,000 |
Oct 31, 2022 | 86.65 | 87.68 | 86.36 | 87.34 | 86.57 | 6,549,100 |
Oct 28, 2022 | 85.55 | 86.95 | 85.31 | 86.82 | 86.05 | 5,430,000 |
Oct 27, 2022 | 85.55 | 86.06 | 84.58 | 85.57 | 84.82 | 5,077,300 |
Oct 26, 2022 | 84.89 | 86.65 | 84.86 | 85.37 | 84.62 | 3,986,500 |
Oct 25, 2022 | 83.52 | 84.70 | 83.45 | 84.50 | 83.75 | 5,142,500 |
Oct 24, 2022 | 84.13 | 84.46 | 83.07 | 83.88 | 83.14 | 6,044,100 |
Oct 21, 2022 | 82.25 | 83.53 | 80.99 | 83.26 | 82.53 | 5,974,500 |
Oct 20, 2022 | 83.71 | 84.01 | 82.20 | 82.45 | 81.72 | 4,043,000 |
Oct 19, 2022 | 83.80 | 84.17 | 82.07 | 83.66 | 82.92 | 5,470,100 |
Oct 18, 2022 | 84.88 | 85.13 | 83.50 | 84.10 | 83.36 | 6,913,800 |
Oct 17, 2022 | 82.80 | 83.58 | 82.34 | 82.76 | 82.03 | 9,022,200 |
Oct 14, 2022 | 84.11 | 84.70 | 81.34 | 81.61 | 80.89 | 5,500,100 |
Oct 13, 2022 | 80.00 | 84.21 | 79.44 | 83.50 | 82.76 | 6,324,000 |
Oct 12, 2022 | 81.65 | 82.02 | 80.30 | 80.31 | 79.60 | 6,152,500 |
Oct 11, 2022 | 82.03 | 82.88 | 81.00 | 81.89 | 81.17 | 5,410,400 |
Oct 10, 2022 | 82.89 | 83.06 | 81.56 | 81.84 | 81.12 | 3,380,600 |
Oct 07, 2022 | 83.91 | 84.04 | 82.01 | 82.42 | 81.69 | 4,267,900 |
Oct 06, 2022 | 84.75 | 85.05 | 83.83 | 84.42 | 83.68 | 5,471,400 |
Oct 05, 2022 | 83.69 | 85.37 | 83.58 | 85.05 | 84.30 | 3,890,900 |
Oct 04, 2022 | 83.65 | 84.86 | 83.38 | 84.50 | 83.75 | 4,872,400 |
Oct 03, 2022 | 81.50 | 83.24 | 81.21 | 82.70 | 81.97 | 5,871,400 |
Sep 30, 2022 | 82.60 | 83.55 | 80.69 | 80.75 | 80.04 | 5,972,900 |
Sep 29, 2022 | 82.36 | 83.14 | 81.43 | 82.27 | 81.54 | 5,311,200 |
Sep 28, 2022 | 81.41 | 82.92 | 80.81 | 82.59 | 81.86 | 6,099,900 |
Sep 27, 2022 | 82.06 | 82.39 | 80.39 | 80.89 | 80.18 | 5,223,000 |
Sep 26, 2022 | 82.22 | 82.59 | 80.69 | 81.33 | 80.61 | 7,099,800 |
Sep 23, 2022 | 83.05 | 83.12 | 81.62 | 82.66 | 81.93 | 5,960,800 |
Sep 22, 2022 | 84.60 | 84.92 | 83.21 | 83.56 | 82.82 | 6,309,500 |
Sep 22, 2022 | 0.68 Dividend | |||||
Sep 21, 2022 | 88.78 | 89.20 | 85.70 | 85.73 | 84.30 | 5,353,800 |
Sep 20, 2022 | 88.94 | 89.02 | 87.60 | 88.46 | 86.98 | 5,598,600 |
Sep 19, 2022 | 89.37 | 89.95 | 87.81 | 89.68 | 88.18 | 5,065,500 |
Sep 16, 2022 | 90.00 | 90.62 | 89.41 | 90.25 | 88.74 | 14,640,700 |
Sep 15, 2022 | 90.83 | 91.90 | 90.53 | 90.62 | 89.11 | 5,963,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |