Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 79.55 | 81.02 | 79.37 | 80.76 | 80.76 | 2,759,100 |
23 Mar 2023 | 79.99 | 81.16 | 78.88 | 79.55 | 79.55 | 2,701,300 |
22 Mar 2023 | 81.76 | 81.89 | 79.38 | 79.41 | 79.41 | 3,259,300 |
21 Mar 2023 | 81.26 | 82.46 | 81.03 | 81.73 | 81.73 | 4,227,400 |
20 Mar 2023 | 80.63 | 81.71 | 80.02 | 81.08 | 81.08 | 3,866,800 |
17 Mar 2023 | 82.70 | 82.70 | 80.28 | 80.74 | 80.74 | 4,710,200 |
16 Mar 2023 | 78.87 | 82.25 | 78.56 | 81.91 | 81.91 | 4,780,400 |
15 Mar 2023 | 77.46 | 79.54 | 77.00 | 79.48 | 79.48 | 3,695,200 |
14 Mar 2023 | 77.87 | 78.25 | 76.60 | 78.20 | 78.20 | 8,343,600 |
13 Mar 2023 | 74.25 | 77.03 | 73.54 | 76.62 | 76.62 | 5,851,700 |
10 Mar 2023 | 76.15 | 76.15 | 74.04 | 74.34 | 74.34 | 4,097,600 |
09 Mar 2023 | 77.81 | 78.13 | 75.95 | 76.03 | 76.03 | 2,490,800 |
08 Mar 2023 | 77.14 | 77.50 | 76.11 | 77.27 | 77.27 | 3,318,600 |
07 Mar 2023 | 78.85 | 80.01 | 78.76 | 78.92 | 78.92 | 3,494,800 |
06 Mar 2023 | 81.27 | 81.34 | 78.58 | 78.80 | 78.80 | 4,371,600 |
03 Mar 2023 | 81.17 | 82.16 | 80.76 | 81.92 | 81.92 | 2,598,700 |
02 Mar 2023 | 79.10 | 80.86 | 79.00 | 80.23 | 80.23 | 3,525,300 |
01 Mar 2023 | 80.08 | 80.08 | 78.69 | 79.85 | 79.85 | 4,022,700 |
28 Feb 2023 | 77.11 | 80.98 | 77.11 | 80.44 | 80.44 | 5,902,100 |
27 Feb 2023 | 76.99 | 78.36 | 76.81 | 77.34 | 77.34 | 3,437,300 |
24 Feb 2023 | 76.96 | 77.29 | 75.87 | 76.25 | 76.25 | 3,388,500 |
23 Feb 2023 | 76.04 | 77.67 | 75.58 | 77.58 | 77.58 | 3,207,000 |
22 Feb 2023 | 75.58 | 76.56 | 75.35 | 75.43 | 75.43 | 4,271,700 |
21 Feb 2023 | 77.79 | 77.85 | 75.33 | 75.55 | 75.55 | 4,025,700 |
17 Feb 2023 | 76.41 | 78.57 | 76.18 | 78.51 | 78.51 | 3,817,100 |
16 Feb 2023 | 76.59 | 78.32 | 76.42 | 77.28 | 77.28 | 2,610,100 |
15 Feb 2023 | 76.01 | 77.95 | 76.01 | 77.92 | 77.92 | 2,078,700 |
14 Feb 2023 | 77.63 | 78.14 | 76.28 | 76.59 | 76.59 | 2,914,000 |
13 Feb 2023 | 77.55 | 77.93 | 76.88 | 77.61 | 77.61 | 1,989,500 |
10 Feb 2023 | 76.97 | 78.03 | 76.80 | 77.20 | 77.20 | 2,597,600 |
09 Feb 2023 | 78.01 | 78.95 | 77.17 | 77.28 | 77.28 | 3,781,900 |
08 Feb 2023 | 79.86 | 80.05 | 77.99 | 78.08 | 78.08 | 3,762,700 |
07 Feb 2023 | 79.12 | 80.23 | 78.66 | 80.04 | 80.04 | 3,593,800 |
06 Feb 2023 | 80.75 | 81.07 | 78.69 | 79.09 | 79.09 | 3,999,300 |
03 Feb 2023 | 83.52 | 84.14 | 81.39 | 82.12 | 82.12 | 4,743,800 |
02 Feb 2023 | 82.06 | 84.85 | 81.75 | 84.51 | 84.51 | 5,586,800 |
01 Feb 2023 | 79.11 | 81.54 | 77.76 | 81.48 | 81.48 | 7,456,600 |
31 Jan 2023 | 74.97 | 76.85 | 74.96 | 76.70 | 76.70 | 6,280,400 |
30 Jan 2023 | 76.48 | 77.61 | 75.89 | 76.06 | 76.06 | 3,418,500 |
27 Jan 2023 | 78.38 | 78.84 | 77.81 | 78.14 | 78.14 | 2,623,100 |
26 Jan 2023 | 78.50 | 78.55 | 77.29 | 78.21 | 78.21 | 2,360,400 |
25 Jan 2023 | 76.13 | 77.74 | 75.56 | 77.69 | 77.69 | 2,593,200 |
24 Jan 2023 | 79.47 | 80.11 | 77.03 | 77.11 | 77.11 | 2,435,000 |
23 Jan 2023 | 79.34 | 80.78 | 78.99 | 80.06 | 80.06 | 2,349,800 |
20 Jan 2023 | 78.91 | 79.44 | 77.69 | 79.29 | 79.29 | 2,887,600 |
19 Jan 2023 | 77.87 | 78.93 | 77.31 | 78.47 | 78.47 | 2,980,200 |
18 Jan 2023 | 79.00 | 79.45 | 78.15 | 78.31 | 78.31 | 2,929,500 |
17 Jan 2023 | 78.00 | 78.99 | 77.50 | 78.86 | 78.86 | 3,689,200 |
13 Jan 2023 | 77.44 | 78.42 | 77.44 | 78.31 | 78.31 | 2,031,900 |
12 Jan 2023 | 78.17 | 78.49 | 76.78 | 77.75 | 77.75 | 2,815,300 |
11 Jan 2023 | 78.11 | 78.50 | 76.69 | 77.71 | 77.71 | 4,227,800 |
10 Jan 2023 | 76.34 | 77.55 | 76.09 | 77.02 | 77.02 | 3,267,500 |
09 Jan 2023 | 77.50 | 78.26 | 76.33 | 76.35 | 76.35 | 3,316,500 |
06 Jan 2023 | 75.87 | 77.13 | 74.25 | 77.01 | 77.01 | 3,610,400 |
05 Jan 2023 | 76.10 | 76.48 | 75.03 | 75.18 | 75.18 | 2,691,900 |
04 Jan 2023 | 75.13 | 76.55 | 74.52 | 76.47 | 76.47 | 3,071,100 |
03 Jan 2023 | 76.01 | 76.94 | 73.95 | 74.27 | 74.27 | 3,197,700 |
30 Dec 2022 | 74.58 | 74.93 | 73.47 | 74.61 | 74.61 | 2,378,700 |
29 Dec 2022 | 73.86 | 75.43 | 73.48 | 75.21 | 75.21 | 3,683,100 |
28 Dec 2022 | 73.95 | 74.52 | 73.09 | 73.11 | 73.11 | 1,793,700 |
27 Dec 2022 | 73.71 | 74.37 | 72.61 | 73.59 | 73.59 | 2,050,900 |
23 Dec 2022 | 74.00 | 74.68 | 73.51 | 74.19 | 74.19 | 2,304,600 |
22 Dec 2022 | 74.37 | 74.71 | 72.92 | 74.45 | 74.45 | 4,005,300 |
21 Dec 2022 | 73.74 | 75.19 | 73.51 | 74.76 | 74.76 | 3,616,400 |
20 Dec 2022 | 73.02 | 74.49 | 72.95 | 73.42 | 73.42 | 4,066,200 |
19 Dec 2022 | 72.80 | 74.12 | 72.25 | 73.43 | 73.43 | 3,757,700 |
16 Dec 2022 | 73.41 | 73.63 | 72.57 | 73.01 | 73.01 | 9,059,600 |
15 Dec 2022 | 74.80 | 75.46 | 73.36 | 73.55 | 73.55 | 5,150,700 |
14 Dec 2022 | 75.95 | 77.58 | 75.39 | 75.82 | 75.82 | 5,055,800 |
13 Dec 2022 | 76.90 | 77.66 | 74.80 | 75.96 | 75.96 | 4,041,900 |
12 Dec 2022 | 74.32 | 75.96 | 74.00 | 75.32 | 75.32 | 4,783,400 |
09 Dec 2022 | 72.22 | 74.51 | 72.03 | 74.01 | 74.01 | 6,135,100 |
08 Dec 2022 | 73.65 | 73.81 | 71.02 | 72.48 | 72.48 | 7,249,800 |
07 Dec 2022 | 72.23 | 73.05 | 72.04 | 72.58 | 72.58 | 7,678,800 |
06 Dec 2022 | 72.35 | 72.92 | 71.75 | 72.27 | 72.27 | 7,374,400 |
05 Dec 2022 | 75.72 | 76.14 | 73.78 | 73.85 | 73.85 | 11,782,400 |
02 Dec 2022 | 76.42 | 76.98 | 75.02 | 76.55 | 76.55 | 3,156,800 |
01 Dec 2022 | 78.00 | 78.54 | 77.04 | 77.56 | 77.56 | 4,397,900 |
30 Nov 2022 | 75.36 | 77.25 | 74.38 | 77.25 | 77.25 | 7,007,400 |
29 Nov 2022 | 76.03 | 76.61 | 74.66 | 74.85 | 74.85 | 6,380,200 |
28 Nov 2022 | 75.71 | 76.66 | 75.29 | 75.78 | 75.78 | 3,643,300 |
25 Nov 2022 | 75.95 | 76.47 | 75.57 | 76.36 | 76.36 | 1,566,800 |
23 Nov 2022 | 74.61 | 76.19 | 74.55 | 75.91 | 75.91 | 3,466,300 |
22 Nov 2022 | 74.00 | 74.60 | 72.92 | 74.31 | 74.31 | 3,982,000 |
21 Nov 2022 | 74.18 | 74.77 | 73.90 | 74.10 | 74.10 | 6,162,800 |
18 Nov 2022 | 74.91 | 75.50 | 74.45 | 75.04 | 75.04 | 3,519,700 |
17 Nov 2022 | 74.15 | 74.40 | 73.43 | 73.72 | 73.72 | 3,413,000 |
16 Nov 2022 | 76.10 | 76.81 | 74.88 | 75.03 | 75.03 | 5,152,000 |
15 Nov 2022 | 74.18 | 76.45 | 74.18 | 75.96 | 75.96 | 7,599,600 |
14 Nov 2022 | 74.39 | 75.56 | 73.39 | 73.51 | 73.51 | 4,636,500 |
11 Nov 2022 | 73.39 | 75.80 | 73.20 | 74.65 | 74.65 | 4,984,500 |
10 Nov 2022 | 72.71 | 73.66 | 71.08 | 72.55 | 72.55 | 4,030,700 |
09 Nov 2022 | 69.55 | 71.48 | 69.24 | 69.99 | 69.99 | 10,835,800 |
08 Nov 2022 | 68.46 | 69.96 | 67.13 | 69.69 | 69.69 | 12,586,400 |
07 Nov 2022 | 69.03 | 70.12 | 68.23 | 68.77 | 68.77 | 5,785,200 |
04 Nov 2022 | 69.86 | 69.98 | 67.37 | 68.54 | 68.54 | 6,172,600 |
03 Nov 2022 | 69.51 | 69.80 | 68.03 | 68.66 | 68.66 | 12,897,400 |
02 Nov 2022 | 72.59 | 73.87 | 70.30 | 70.31 | 70.31 | 11,860,500 |
01 Nov 2022 | 73.36 | 74.05 | 70.85 | 72.59 | 72.59 | 7,691,200 |
31 Oct 2022 | 70.50 | 73.04 | 70.20 | 72.43 | 72.43 | 8,015,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |