Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 73.31 | 73.28 | 71.66 | 71.75 | 71.75 | 812,476 |
29 Mar 2023 | 71.60 | 73.53 | 71.13 | 72.30 | 72.30 | 2,875,800 |
28 Mar 2023 | 70.00 | 71.41 | 69.60 | 70.27 | 70.27 | 1,744,300 |
27 Mar 2023 | 70.75 | 71.04 | 68.04 | 69.86 | 69.86 | 2,879,600 |
24 Mar 2023 | 69.33 | 69.58 | 67.95 | 69.30 | 69.30 | 3,389,800 |
23 Mar 2023 | 71.68 | 72.33 | 68.95 | 70.00 | 70.00 | 4,168,700 |
22 Mar 2023 | 74.78 | 74.97 | 71.13 | 71.19 | 71.19 | 2,481,500 |
21 Mar 2023 | 74.55 | 75.64 | 74.12 | 74.69 | 74.69 | 2,363,000 |
20 Mar 2023 | 72.40 | 73.58 | 70.60 | 72.57 | 72.57 | 3,539,600 |
17 Mar 2023 | 72.80 | 73.29 | 70.73 | 70.93 | 70.93 | 7,624,500 |
16 Mar 2023 | 71.67 | 73.56 | 70.76 | 73.06 | 73.06 | 3,746,800 |
15 Mar 2023 | 73.10 | 73.93 | 70.69 | 72.48 | 72.48 | 3,833,900 |
14 Mar 2023 | 76.12 | 77.67 | 74.02 | 74.61 | 74.61 | 3,367,600 |
13 Mar 2023 | 76.99 | 77.10 | 75.06 | 75.24 | 75.24 | 3,494,300 |
10 Mar 2023 | 80.75 | 81.77 | 78.23 | 78.47 | 78.47 | 2,905,500 |
09 Mar 2023 | 84.48 | 84.95 | 81.07 | 81.11 | 81.11 | 2,288,200 |
08 Mar 2023 | 83.28 | 84.69 | 82.80 | 84.27 | 84.27 | 2,046,100 |
07 Mar 2023 | 85.17 | 85.17 | 82.73 | 83.19 | 83.19 | 2,227,000 |
06 Mar 2023 | 85.56 | 86.30 | 84.48 | 86.01 | 86.01 | 1,940,900 |
03 Mar 2023 | 86.73 | 87.43 | 85.62 | 86.16 | 86.16 | 2,219,000 |
02 Mar 2023 | 84.44 | 86.95 | 83.24 | 86.88 | 86.88 | 2,800,200 |
01 Mar 2023 | 85.79 | 86.66 | 84.89 | 85.15 | 85.15 | 2,164,900 |
28 Feb 2023 | 85.52 | 87.48 | 85.34 | 85.89 | 85.89 | 3,417,600 |
27 Feb 2023 | 85.59 | 86.48 | 84.63 | 85.29 | 85.29 | 2,810,700 |
24 Feb 2023 | 85.83 | 85.98 | 83.70 | 85.59 | 85.59 | 2,260,300 |
23 Feb 2023 | 84.63 | 86.73 | 84.00 | 86.28 | 86.28 | 2,489,800 |
22 Feb 2023 | 84.67 | 86.63 | 84.05 | 85.40 | 85.40 | 3,690,400 |
21 Feb 2023 | 81.13 | 84.21 | 81.10 | 83.48 | 83.48 | 3,523,400 |
17 Feb 2023 | 84.09 | 86.07 | 82.01 | 82.35 | 82.35 | 3,330,400 |
16 Feb 2023 | 83.32 | 88.83 | 82.30 | 85.31 | 85.31 | 4,259,400 |
15 Feb 2023 | 84.43 | 85.06 | 83.47 | 85.01 | 85.01 | 2,440,900 |
14 Feb 2023 | 85.93 | 86.22 | 84.40 | 85.53 | 85.53 | 2,117,900 |
13 Feb 2023 | 89.30 | 89.61 | 86.67 | 86.85 | 86.85 | 3,286,100 |
10 Feb 2023 | 86.98 | 91.23 | 86.98 | 90.49 | 90.49 | 4,156,800 |
09 Feb 2023 | 84.95 | 87.26 | 84.65 | 86.80 | 86.80 | 3,077,600 |
08 Feb 2023 | 84.58 | 85.10 | 83.38 | 84.12 | 84.12 | 1,802,100 |
07 Feb 2023 | 86.08 | 86.46 | 82.77 | 84.25 | 84.25 | 2,990,800 |
06 Feb 2023 | 86.13 | 86.60 | 85.19 | 85.99 | 85.99 | 2,104,200 |
03 Feb 2023 | 84.91 | 86.58 | 84.65 | 85.93 | 85.93 | 2,393,900 |
02 Feb 2023 | 85.18 | 86.99 | 84.39 | 85.03 | 85.03 | 3,237,400 |
01 Feb 2023 | 84.01 | 86.66 | 83.31 | 85.28 | 85.28 | 2,421,500 |
31 Jan 2023 | 82.68 | 84.84 | 82.50 | 84.70 | 84.70 | 2,171,900 |
30 Jan 2023 | 82.27 | 83.67 | 81.81 | 82.70 | 82.70 | 2,546,100 |
27 Jan 2023 | 84.71 | 85.69 | 83.01 | 83.08 | 83.08 | 2,923,900 |
26 Jan 2023 | 84.39 | 85.14 | 82.86 | 85.10 | 85.10 | 2,834,500 |
25 Jan 2023 | 84.11 | 84.94 | 82.68 | 83.76 | 83.76 | 2,683,300 |
24 Jan 2023 | 85.00 | 86.00 | 82.83 | 84.94 | 84.94 | 2,632,900 |
23 Jan 2023 | 86.79 | 87.19 | 84.79 | 85.52 | 85.52 | 2,410,400 |
20 Jan 2023 | 84.95 | 86.52 | 84.10 | 86.48 | 86.48 | 1,700,300 |
19 Jan 2023 | 85.40 | 85.82 | 83.29 | 85.39 | 85.39 | 2,256,300 |
18 Jan 2023 | 86.75 | 87.38 | 84.15 | 84.63 | 84.63 | 2,650,200 |
17 Jan 2023 | 87.36 | 88.08 | 85.98 | 86.00 | 86.00 | 2,764,200 |
13 Jan 2023 | 85.33 | 87.09 | 84.70 | 86.91 | 86.91 | 2,072,600 |
12 Jan 2023 | 84.14 | 86.52 | 83.31 | 86.31 | 86.31 | 2,924,300 |
11 Jan 2023 | 83.27 | 84.80 | 82.51 | 84.05 | 84.05 | 2,817,000 |
10 Jan 2023 | 86.69 | 86.99 | 82.41 | 83.00 | 83.00 | 3,567,500 |
09 Jan 2023 | 84.77 | 86.53 | 84.02 | 86.00 | 86.00 | 3,717,200 |
06 Jan 2023 | 83.90 | 85.75 | 82.66 | 84.41 | 84.41 | 2,961,600 |
05 Jan 2023 | 82.11 | 84.39 | 81.64 | 83.78 | 83.78 | 3,301,900 |
04 Jan 2023 | 81.62 | 82.68 | 80.32 | 82.41 | 82.41 | 4,831,600 |
03 Jan 2023 | 84.69 | 84.99 | 81.29 | 81.95 | 81.95 | 6,213,200 |
30 Dec 2022 | 85.35 | 85.95 | 84.47 | 85.20 | 85.20 | 1,673,400 |
29 Dec 2022 | 86.28 | 87.31 | 85.15 | 85.51 | 85.51 | 2,154,200 |
28 Dec 2022 | 87.00 | 87.98 | 85.84 | 86.34 | 86.34 | 2,085,900 |
27 Dec 2022 | 90.75 | 91.15 | 87.22 | 87.60 | 87.60 | 2,532,200 |
23 Dec 2022 | 90.68 | 91.43 | 90.00 | 90.74 | 90.74 | 1,500,100 |
22 Dec 2022 | 93.34 | 93.34 | 88.32 | 89.90 | 89.90 | 2,950,100 |
21 Dec 2022 | 93.80 | 94.24 | 92.00 | 93.53 | 93.53 | 1,671,900 |
20 Dec 2022 | 93.50 | 94.42 | 92.49 | 93.55 | 93.55 | 1,511,100 |
19 Dec 2022 | 95.33 | 96.27 | 92.03 | 92.72 | 92.72 | 2,250,500 |
16 Dec 2022 | 93.34 | 95.29 | 92.66 | 95.07 | 95.07 | 4,982,500 |
15 Dec 2022 | 92.75 | 95.24 | 92.52 | 94.55 | 94.55 | 2,696,200 |
14 Dec 2022 | 98.07 | 98.28 | 93.00 | 93.00 | 93.00 | 3,514,500 |
13 Dec 2022 | 100.50 | 101.07 | 97.73 | 97.81 | 97.81 | 1,971,400 |
12 Dec 2022 | 98.64 | 99.25 | 97.18 | 98.71 | 98.71 | 2,606,900 |
09 Dec 2022 | 99.77 | 101.12 | 98.65 | 98.70 | 98.70 | 1,387,400 |
08 Dec 2022 | 102.43 | 103.01 | 99.99 | 100.14 | 100.14 | 1,578,700 |
07 Dec 2022 | 100.91 | 102.16 | 99.72 | 100.52 | 100.52 | 2,893,200 |
06 Dec 2022 | 103.55 | 104.63 | 100.62 | 101.50 | 101.50 | 1,557,900 |
05 Dec 2022 | 107.00 | 108.87 | 102.74 | 103.48 | 103.48 | 2,578,100 |
02 Dec 2022 | 103.59 | 106.04 | 102.93 | 104.39 | 104.39 | 1,784,400 |
01 Dec 2022 | 108.60 | 108.60 | 103.55 | 103.64 | 103.64 | 2,446,000 |
30 Nov 2022 | 107.45 | 109.00 | 103.41 | 108.19 | 108.19 | 8,646,900 |
29 Nov 2022 | 106.25 | 108.13 | 105.13 | 106.40 | 106.40 | 2,055,800 |
28 Nov 2022 | 107.32 | 109.01 | 104.35 | 104.40 | 104.40 | 2,407,000 |
25 Nov 2022 | 106.35 | 109.78 | 106.18 | 108.62 | 108.62 | 1,044,400 |
23 Nov 2022 | 108.00 | 108.93 | 105.37 | 106.31 | 106.31 | 1,714,400 |
22 Nov 2022 | 104.74 | 109.79 | 104.71 | 109.68 | 109.68 | 3,093,100 |
21 Nov 2022 | 100.25 | 103.94 | 98.84 | 102.77 | 102.77 | 2,007,400 |
18 Nov 2022 | 101.67 | 102.86 | 98.18 | 101.34 | 101.34 | 1,705,400 |
17 Nov 2022 | 101.14 | 103.12 | 100.28 | 102.16 | 102.16 | 1,608,900 |
16 Nov 2022 | 105.43 | 106.04 | 101.87 | 102.70 | 102.70 | 1,988,400 |
15 Nov 2022 | 109.00 | 109.25 | 102.85 | 106.91 | 106.91 | 3,457,400 |
14 Nov 2022 | 102.27 | 108.35 | 102.17 | 107.76 | 107.76 | 3,169,500 |
11 Nov 2022 | 109.37 | 112.44 | 102.06 | 102.82 | 102.82 | 5,020,900 |
10 Nov 2022 | 106.66 | 109.62 | 104.08 | 108.49 | 108.49 | 2,379,200 |
09 Nov 2022 | 106.89 | 109.41 | 104.14 | 104.66 | 104.66 | 1,975,200 |
08 Nov 2022 | 104.41 | 109.38 | 104.11 | 108.65 | 108.65 | 1,908,200 |
07 Nov 2022 | 105.34 | 105.69 | 102.77 | 104.31 | 104.31 | 2,130,700 |
04 Nov 2022 | 108.10 | 110.79 | 104.87 | 105.38 | 105.38 | 2,441,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |