Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 79.07 | 79.53 | 77.88 | 78.29 | 78.29 | 8,838,100 |
16 Mar 2023 | 77.66 | 79.40 | 77.57 | 79.27 | 79.27 | 5,774,300 |
15 Mar 2023 | 77.13 | 78.46 | 76.80 | 78.41 | 78.41 | 5,367,900 |
14 Mar 2023 | 79.02 | 79.32 | 77.03 | 77.86 | 77.86 | 6,808,200 |
13 Mar 2023 | 76.22 | 78.50 | 76.02 | 77.98 | 77.98 | 7,576,000 |
10 Mar 2023 | 77.87 | 78.11 | 76.15 | 76.72 | 76.72 | 5,901,600 |
09 Mar 2023 | 78.79 | 79.33 | 77.98 | 78.00 | 78.00 | 5,634,400 |
08 Mar 2023 | 79.53 | 79.69 | 78.04 | 78.40 | 78.40 | 6,810,100 |
07 Mar 2023 | 82.09 | 82.15 | 79.51 | 79.74 | 79.74 | 6,876,300 |
06 Mar 2023 | 83.49 | 83.83 | 81.45 | 81.93 | 81.93 | 6,845,500 |
03 Mar 2023 | 82.79 | 83.63 | 82.44 | 83.41 | 83.41 | 4,771,600 |
02 Mar 2023 | 81.49 | 82.56 | 81.20 | 82.26 | 82.26 | 4,985,100 |
01 Mar 2023 | 82.40 | 82.53 | 81.67 | 82.08 | 82.08 | 5,249,100 |
28 Feb 2023 | 83.32 | 83.69 | 82.77 | 82.80 | 82.80 | 6,657,400 |
27 Feb 2023 | 83.63 | 84.13 | 83.25 | 83.39 | 83.39 | 6,379,400 |
24 Feb 2023 | 83.35 | 83.67 | 82.35 | 83.49 | 83.49 | 7,401,500 |
23 Feb 2023 | 84.81 | 85.09 | 83.43 | 83.99 | 83.99 | 6,695,000 |
22 Feb 2023 | 86.22 | 86.44 | 84.73 | 85.10 | 85.10 | 6,083,600 |
21 Feb 2023 | 84.23 | 86.59 | 84.23 | 85.49 | 85.49 | 8,135,900 |
17 Feb 2023 | 84.20 | 84.93 | 83.38 | 84.80 | 84.80 | 6,825,100 |
16 Feb 2023 | 83.77 | 85.13 | 83.68 | 84.20 | 84.20 | 4,784,800 |
15 Feb 2023 | 82.84 | 84.50 | 82.51 | 84.49 | 84.49 | 4,584,800 |
14 Feb 2023 | 84.10 | 84.50 | 82.89 | 83.40 | 83.40 | 4,527,700 |
13 Feb 2023 | 83.68 | 84.41 | 83.56 | 84.39 | 84.39 | 4,279,500 |
10 Feb 2023 | 83.48 | 83.95 | 82.80 | 83.69 | 83.69 | 4,544,000 |
09 Feb 2023 | 86.06 | 86.51 | 83.40 | 83.61 | 83.61 | 6,188,000 |
08 Feb 2023 | 86.50 | 87.01 | 86.00 | 86.16 | 86.16 | 5,454,500 |
07 Feb 2023 | 85.50 | 86.93 | 85.10 | 86.58 | 86.58 | 5,129,500 |
06 Feb 2023 | 86.83 | 86.90 | 85.22 | 85.24 | 85.24 | 4,731,300 |
03 Feb 2023 | 86.70 | 87.54 | 86.50 | 87.10 | 87.10 | 4,949,900 |
02 Feb 2023 | 85.80 | 87.85 | 85.71 | 87.58 | 87.58 | 6,940,400 |
01 Feb 2023 | 84.00 | 86.09 | 83.60 | 85.77 | 85.77 | 8,395,800 |
31 Jan 2023 | 82.75 | 83.71 | 82.58 | 83.69 | 83.69 | 7,396,100 |
30 Jan 2023 | 82.76 | 82.98 | 82.22 | 82.58 | 82.58 | 6,559,100 |
27 Jan 2023 | 82.18 | 83.17 | 80.81 | 82.58 | 82.58 | 4,858,500 |
26 Jan 2023 | 81.74 | 81.88 | 81.02 | 81.84 | 81.84 | 4,162,700 |
25 Jan 2023 | 80.35 | 81.36 | 80.11 | 81.20 | 81.20 | 4,200,600 |
24 Jan 2023 | 81.73 | 82.35 | 80.50 | 80.80 | 80.80 | 7,180,300 |
23 Jan 2023 | 81.02 | 82.95 | 80.75 | 82.37 | 82.37 | 9,491,500 |
20 Jan 2023 | 80.05 | 80.99 | 79.34 | 80.91 | 80.91 | 6,806,400 |
19 Jan 2023 | 78.38 | 80.06 | 77.87 | 79.52 | 79.52 | 7,831,400 |
18 Jan 2023 | 80.27 | 80.39 | 78.66 | 78.73 | 78.73 | 5,792,200 |
17 Jan 2023 | 80.58 | 80.95 | 79.38 | 80.35 | 80.35 | 8,383,000 |
13 Jan 2023 | 79.17 | 80.69 | 78.91 | 80.59 | 80.59 | 6,024,000 |
12 Jan 2023 | 80.58 | 80.68 | 78.89 | 79.85 | 79.85 | 5,738,000 |
11 Jan 2023 | 79.46 | 80.44 | 78.14 | 80.32 | 80.32 | 8,366,300 |
10 Jan 2023 | 77.87 | 79.41 | 77.75 | 78.89 | 78.89 | 6,494,500 |
09 Jan 2023 | 80.75 | 81.26 | 77.47 | 77.54 | 77.54 | 11,108,700 |
06 Jan 2023 | 80.49 | 81.23 | 79.35 | 80.86 | 80.86 | 5,994,400 |
05 Jan 2023 | 80.88 | 81.16 | 80.00 | 80.03 | 80.03 | 7,048,100 |
04 Jan 2023 | 79.14 | 81.78 | 78.80 | 80.97 | 80.97 | 9,769,500 |
03 Jan 2023 | 77.97 | 78.33 | 77.38 | 78.26 | 78.26 | 6,544,500 |
30 Dec 2022 | 77.56 | 77.91 | 76.86 | 77.72 | 77.72 | 4,991,300 |
29 Dec 2022 | 76.57 | 78.23 | 76.27 | 77.81 | 77.81 | 4,931,600 |
28 Dec 2022 | 78.05 | 78.38 | 76.24 | 76.30 | 76.30 | 6,053,000 |
27 Dec 2022 | 77.51 | 77.90 | 76.50 | 77.64 | 77.64 | 5,336,000 |
23 Dec 2022 | 76.95 | 77.75 | 76.46 | 77.50 | 77.50 | 3,856,600 |
22 Dec 2022 | 76.68 | 77.21 | 75.79 | 77.14 | 77.14 | 7,458,600 |
21 Dec 2022 | 77.34 | 77.97 | 76.91 | 77.16 | 77.16 | 6,804,400 |
20 Dec 2022 | 76.50 | 77.09 | 76.46 | 76.70 | 76.70 | 8,063,300 |
19 Dec 2022 | 76.71 | 77.21 | 76.29 | 77.12 | 77.12 | 9,357,600 |
16 Dec 2022 | 77.14 | 77.58 | 75.77 | 76.72 | 76.72 | 17,064,400 |
15 Dec 2022 | 77.68 | 78.68 | 77.15 | 77.72 | 77.72 | 9,887,600 |
14 Dec 2022 | 79.74 | 81.19 | 78.11 | 78.79 | 78.79 | 9,302,900 |
13 Dec 2022 | 80.76 | 81.24 | 79.82 | 80.14 | 80.14 | 11,389,600 |
12 Dec 2022 | 79.10 | 79.73 | 78.77 | 79.71 | 79.71 | 5,997,100 |
09 Dec 2022 | 77.77 | 78.92 | 77.30 | 78.59 | 78.59 | 6,370,200 |
08 Dec 2022 | 76.50 | 78.17 | 76.47 | 77.79 | 77.79 | 5,938,700 |
07 Dec 2022 | 77.33 | 77.66 | 76.55 | 76.91 | 76.91 | 6,089,300 |
06 Dec 2022 | 78.39 | 78.75 | 76.76 | 77.08 | 77.08 | 7,228,400 |
05 Dec 2022 | 79.04 | 79.42 | 78.35 | 78.79 | 78.79 | 8,515,000 |
02 Dec 2022 | 78.60 | 79.70 | 78.55 | 79.62 | 79.62 | 6,339,500 |
01 Dec 2022 | 79.31 | 80.16 | 78.92 | 79.25 | 79.25 | 7,876,700 |
30 Nov 2022 | 76.87 | 79.07 | 76.05 | 79.04 | 79.04 | 10,610,600 |
29 Nov 2022 | 76.40 | 77.16 | 75.83 | 76.48 | 76.48 | 8,177,300 |
28 Nov 2022 | 78.50 | 79.10 | 75.84 | 76.13 | 76.13 | 11,012,800 |
25 Nov 2022 | 79.32 | 79.72 | 78.75 | 79.12 | 79.12 | 4,879,800 |
23 Nov 2022 | 77.51 | 79.23 | 77.28 | 79.02 | 79.02 | 9,873,800 |
22 Nov 2022 | 78.00 | 78.28 | 76.60 | 77.93 | 77.93 | 17,129,900 |
21 Nov 2022 | 81.51 | 83.44 | 81.39 | 82.29 | 82.29 | 8,304,200 |
18 Nov 2022 | 79.72 | 81.63 | 79.51 | 81.30 | 81.30 | 9,028,200 |
17 Nov 2022 | 81.30 | 81.30 | 79.37 | 79.94 | 79.94 | 8,953,000 |
16 Nov 2022 | 82.17 | 83.27 | 81.63 | 81.78 | 81.78 | 8,289,500 |
15 Nov 2022 | 83.28 | 84.26 | 82.49 | 83.40 | 83.40 | 6,765,800 |
14 Nov 2022 | 83.65 | 84.69 | 82.76 | 82.90 | 82.90 | 6,772,100 |
11 Nov 2022 | 82.47 | 83.65 | 81.94 | 83.55 | 83.55 | 8,502,200 |
10 Nov 2022 | 82.11 | 82.20 | 81.04 | 81.84 | 81.84 | 9,212,300 |
09 Nov 2022 | 80.34 | 81.49 | 79.19 | 79.29 | 79.29 | 7,150,100 |
08 Nov 2022 | 81.75 | 82.18 | 79.72 | 80.19 | 80.19 | 12,753,700 |
07 Nov 2022 | 85.53 | 85.84 | 84.92 | 85.54 | 85.54 | 5,217,600 |
04 Nov 2022 | 84.82 | 84.89 | 83.15 | 84.65 | 84.65 | 5,672,900 |
03 Nov 2022 | 84.82 | 84.83 | 83.52 | 84.02 | 84.02 | 5,151,400 |
02 Nov 2022 | 87.48 | 88.74 | 85.77 | 85.78 | 85.78 | 6,015,700 |
01 Nov 2022 | 87.46 | 88.05 | 86.36 | 87.74 | 87.74 | 6,683,000 |
31 Oct 2022 | 86.65 | 87.68 | 86.36 | 87.34 | 87.34 | 6,549,100 |
28 Oct 2022 | 85.55 | 86.95 | 85.31 | 86.82 | 86.82 | 5,430,000 |
27 Oct 2022 | 85.55 | 86.06 | 84.58 | 85.57 | 85.57 | 5,077,300 |
26 Oct 2022 | 84.89 | 86.65 | 84.86 | 85.37 | 85.37 | 3,986,500 |
25 Oct 2022 | 83.52 | 84.70 | 83.45 | 84.50 | 84.50 | 5,142,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |