Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 76.47 | 77.18 | 76.10 | 76.64 | 76.64 | 329,900 |
30 Mar 2023 | 76.65 | 76.93 | 75.42 | 76.04 | 76.04 | 173,400 |
29 Mar 2023 | 76.13 | 76.13 | 75.13 | 75.74 | 75.74 | 153,200 |
28 Mar 2023 | 74.83 | 75.65 | 74.55 | 75.19 | 75.19 | 160,000 |
27 Mar 2023 | 74.56 | 75.31 | 73.52 | 74.70 | 74.70 | 248,400 |
24 Mar 2023 | 71.50 | 73.49 | 70.90 | 73.34 | 73.34 | 201,700 |
23 Mar 2023 | 73.30 | 75.10 | 71.79 | 72.46 | 72.46 | 199,600 |
22 Mar 2023 | 75.44 | 75.72 | 72.95 | 72.99 | 72.99 | 279,500 |
21 Mar 2023 | 75.29 | 75.85 | 74.58 | 75.56 | 75.56 | 411,300 |
20 Mar 2023 | 72.82 | 74.19 | 72.62 | 73.46 | 73.46 | 222,400 |
17 Mar 2023 | 73.53 | 73.53 | 71.37 | 71.77 | 71.77 | 555,800 |
16 Mar 2023 | 71.41 | 74.50 | 70.93 | 74.13 | 74.13 | 240,300 |
15 Mar 2023 | 73.18 | 74.07 | 71.68 | 72.61 | 72.61 | 414,200 |
14 Mar 2023 | 76.17 | 77.16 | 74.82 | 75.82 | 75.82 | 477,500 |
13 Mar 2023 | 72.97 | 75.63 | 72.12 | 73.59 | 73.59 | 457,200 |
10 Mar 2023 | 76.29 | 76.78 | 73.55 | 74.31 | 74.31 | 291,000 |
09 Mar 2023 | 79.49 | 79.55 | 76.55 | 76.63 | 76.63 | 257,700 |
08 Mar 2023 | 79.39 | 80.19 | 78.80 | 79.29 | 79.29 | 163,700 |
07 Mar 2023 | 81.27 | 81.77 | 78.92 | 79.28 | 79.28 | 213,800 |
06 Mar 2023 | 83.20 | 83.48 | 81.36 | 81.59 | 81.59 | 303,900 |
03 Mar 2023 | 82.60 | 83.74 | 81.86 | 83.66 | 83.66 | 285,800 |
02 Mar 2023 | 80.65 | 82.18 | 80.21 | 82.05 | 82.05 | 246,600 |
01 Mar 2023 | 79.50 | 81.39 | 79.16 | 81.29 | 81.29 | 260,900 |
28 Feb 2023 | 79.30 | 80.89 | 79.20 | 79.53 | 79.53 | 336,400 |
27 Feb 2023 | 79.06 | 80.00 | 78.81 | 79.31 | 79.31 | 208,800 |
24 Feb 2023 | 76.64 | 78.83 | 76.31 | 78.71 | 78.71 | 294,600 |
23 Feb 2023 | 78.15 | 79.13 | 77.32 | 78.12 | 78.12 | 270,800 |
22 Feb 2023 | 77.60 | 78.57 | 77.43 | 77.77 | 77.77 | 275,200 |
21 Feb 2023 | 78.82 | 79.66 | 76.81 | 77.28 | 77.28 | 347,200 |
17 Feb 2023 | 79.82 | 81.70 | 79.42 | 79.93 | 79.93 | 419,600 |
16 Feb 2023 | 77.17 | 80.88 | 76.66 | 79.72 | 79.72 | 419,700 |
15 Feb 2023 | 77.91 | 79.73 | 77.65 | 79.19 | 79.19 | 394,000 |
14 Feb 2023 | 78.00 | 79.45 | 77.28 | 78.56 | 78.56 | 415,500 |
13 Feb 2023 | 75.99 | 78.75 | 75.29 | 78.75 | 78.75 | 477,100 |
10 Feb 2023 | 72.40 | 74.87 | 70.32 | 74.03 | 74.03 | 499,100 |
09 Feb 2023 | 74.03 | 74.53 | 71.63 | 72.68 | 72.68 | 336,300 |
08 Feb 2023 | 73.50 | 74.29 | 72.87 | 73.26 | 73.26 | 318,300 |
07 Feb 2023 | 74.08 | 74.94 | 73.23 | 74.54 | 74.54 | 363,500 |
06 Feb 2023 | 75.50 | 76.28 | 73.71 | 74.70 | 74.70 | 247,500 |
03 Feb 2023 | 76.61 | 77.90 | 75.86 | 75.96 | 75.96 | 414,800 |
02 Feb 2023 | 76.78 | 77.60 | 75.88 | 77.36 | 77.36 | 308,600 |
01 Feb 2023 | 75.15 | 77.39 | 74.51 | 76.69 | 76.69 | 261,600 |
31 Jan 2023 | 73.51 | 75.34 | 73.41 | 75.33 | 75.33 | 309,500 |
30 Jan 2023 | 73.33 | 74.52 | 73.10 | 73.30 | 73.30 | 268,900 |
27 Jan 2023 | 74.67 | 75.25 | 73.48 | 74.07 | 74.07 | 297,200 |
26 Jan 2023 | 74.03 | 75.04 | 73.55 | 74.98 | 74.98 | 162,000 |
25 Jan 2023 | 72.48 | 74.12 | 72.10 | 73.96 | 73.96 | 245,800 |
24 Jan 2023 | 73.17 | 73.71 | 72.31 | 73.51 | 73.51 | 120,800 |
23 Jan 2023 | 72.34 | 73.41 | 72.04 | 73.16 | 73.16 | 199,300 |
20 Jan 2023 | 70.63 | 72.34 | 69.95 | 72.33 | 72.33 | 274,900 |
19 Jan 2023 | 70.33 | 70.61 | 68.66 | 70.24 | 70.24 | 323,800 |
18 Jan 2023 | 72.52 | 73.72 | 70.82 | 70.82 | 70.82 | 268,600 |
17 Jan 2023 | 72.81 | 72.81 | 71.50 | 72.00 | 72.00 | 182,700 |
13 Jan 2023 | 72.39 | 72.82 | 71.54 | 72.52 | 72.52 | 231,500 |
12 Jan 2023 | 71.99 | 73.11 | 71.17 | 72.81 | 72.81 | 277,700 |
11 Jan 2023 | 71.27 | 71.89 | 70.19 | 71.46 | 71.46 | 372,100 |
10 Jan 2023 | 69.50 | 70.60 | 67.70 | 70.48 | 70.48 | 251,500 |
09 Jan 2023 | 70.76 | 71.44 | 69.69 | 69.72 | 69.72 | 320,400 |
06 Jan 2023 | 67.79 | 69.98 | 67.54 | 69.88 | 69.88 | 275,200 |
05 Jan 2023 | 66.85 | 67.21 | 65.94 | 66.54 | 66.54 | 344,500 |
04 Jan 2023 | 66.37 | 67.86 | 65.77 | 67.39 | 67.39 | 342,400 |
03 Jan 2023 | 67.59 | 68.16 | 65.50 | 65.68 | 65.68 | 271,700 |
30 Dec 2022 | 66.58 | 67.08 | 65.64 | 66.84 | 66.84 | 199,600 |
29 Dec 2022 | 66.60 | 67.96 | 66.60 | 67.21 | 67.21 | 182,800 |
28 Dec 2022 | 67.62 | 67.77 | 66.14 | 66.15 | 66.15 | 233,800 |
27 Dec 2022 | 67.80 | 68.04 | 66.71 | 67.21 | 67.21 | 233,100 |
23 Dec 2022 | 66.54 | 67.42 | 66.50 | 67.25 | 67.25 | 163,300 |
22 Dec 2022 | 67.70 | 67.70 | 65.83 | 66.57 | 66.57 | 246,100 |
21 Dec 2022 | 68.33 | 69.23 | 67.68 | 68.52 | 68.52 | 294,800 |
20 Dec 2022 | 66.51 | 67.78 | 66.16 | 67.24 | 67.24 | 270,900 |
19 Dec 2022 | 67.32 | 67.84 | 66.07 | 66.29 | 66.29 | 251,000 |
16 Dec 2022 | 67.56 | 67.93 | 65.72 | 67.02 | 67.02 | 1,356,800 |
15 Dec 2022 | 69.69 | 69.78 | 68.09 | 68.43 | 68.43 | 446,400 |
14 Dec 2022 | 72.60 | 73.00 | 70.85 | 71.23 | 71.23 | 535,600 |
13 Dec 2022 | 73.97 | 74.46 | 72.34 | 72.93 | 72.93 | 559,700 |
12 Dec 2022 | 71.47 | 71.47 | 69.78 | 70.93 | 70.93 | 418,900 |
09 Dec 2022 | 71.95 | 73.02 | 71.19 | 71.29 | 71.29 | 290,600 |
08 Dec 2022 | 71.96 | 72.45 | 71.13 | 72.29 | 72.29 | 238,500 |
07 Dec 2022 | 71.16 | 71.90 | 70.50 | 71.44 | 71.44 | 278,000 |
06 Dec 2022 | 73.19 | 73.78 | 70.15 | 71.44 | 71.44 | 281,900 |
05 Dec 2022 | 74.21 | 74.43 | 72.90 | 73.35 | 73.35 | 241,200 |
02 Dec 2022 | 73.02 | 75.72 | 72.92 | 75.02 | 75.02 | 204,700 |
01 Dec 2022 | 74.87 | 75.26 | 73.79 | 73.95 | 73.95 | 215,000 |
30 Nov 2022 | 72.95 | 73.76 | 71.07 | 73.62 | 73.62 | 323,500 |
29 Nov 2022 | 72.45 | 73.61 | 72.45 | 72.91 | 72.91 | 218,100 |
28 Nov 2022 | 73.48 | 74.05 | 72.20 | 72.27 | 72.27 | 307,700 |
25 Nov 2022 | 73.71 | 74.98 | 73.71 | 74.57 | 74.57 | 112,600 |
23 Nov 2022 | 73.02 | 74.26 | 73.00 | 73.80 | 73.80 | 229,100 |
22 Nov 2022 | 73.00 | 74.18 | 71.94 | 73.68 | 73.68 | 454,500 |
21 Nov 2022 | 71.07 | 72.24 | 71.07 | 71.51 | 71.51 | 284,100 |
18 Nov 2022 | 71.78 | 72.96 | 70.93 | 72.23 | 72.23 | 288,500 |
17 Nov 2022 | 70.13 | 70.90 | 69.11 | 70.65 | 70.65 | 311,700 |
16 Nov 2022 | 73.64 | 74.26 | 71.44 | 71.54 | 71.54 | 530,900 |
15 Nov 2022 | 73.34 | 74.43 | 72.54 | 72.75 | 72.75 | 315,400 |
14 Nov 2022 | 72.96 | 74.65 | 72.80 | 72.92 | 72.92 | 332,100 |
11 Nov 2022 | 74.21 | 75.15 | 73.29 | 73.84 | 73.84 | 423,700 |
10 Nov 2022 | 68.57 | 73.19 | 68.05 | 72.72 | 72.72 | 382,300 |
09 Nov 2022 | 68.29 | 68.29 | 65.26 | 65.32 | 65.32 | 502,200 |
08 Nov 2022 | 77.50 | 77.71 | 69.37 | 70.07 | 70.07 | 515,100 |
07 Nov 2022 | 75.18 | 76.72 | 74.43 | 76.56 | 76.56 | 455,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |