Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 58.26 | 59.41 | 57.07 | 58.82 | 58.82 | 259,200 |
23 Mar 2023 | 60.28 | 61.01 | 58.28 | 58.63 | 58.63 | 256,500 |
22 Mar 2023 | 62.53 | 63.03 | 59.91 | 60.05 | 60.05 | 342,500 |
21 Mar 2023 | 61.47 | 63.72 | 61.47 | 62.77 | 62.77 | 233,100 |
20 Mar 2023 | 62.38 | 63.60 | 59.69 | 60.24 | 60.24 | 346,500 |
17 Mar 2023 | 62.33 | 62.73 | 61.14 | 61.47 | 61.47 | 678,900 |
16 Mar 2023 | 62.16 | 64.16 | 61.64 | 63.44 | 63.44 | 298,300 |
15 Mar 2023 | 61.81 | 63.09 | 61.32 | 62.42 | 62.42 | 264,600 |
14 Mar 2023 | 64.57 | 65.21 | 62.77 | 63.42 | 63.42 | 306,700 |
13 Mar 2023 | 63.69 | 64.83 | 62.77 | 63.71 | 63.71 | 270,000 |
10 Mar 2023 | 67.15 | 67.15 | 64.79 | 65.35 | 65.35 | 252,100 |
09 Mar 2023 | 68.64 | 69.19 | 67.18 | 67.30 | 67.30 | 301,800 |
08 Mar 2023 | 70.65 | 70.97 | 67.24 | 68.59 | 68.59 | 287,700 |
07 Mar 2023 | 69.29 | 72.25 | 69.08 | 70.44 | 70.44 | 513,600 |
06 Mar 2023 | 68.19 | 68.91 | 65.68 | 68.26 | 68.26 | 602,300 |
03 Mar 2023 | 69.41 | 70.29 | 66.33 | 68.76 | 68.76 | 756,700 |
02 Mar 2023 | 69.92 | 70.83 | 69.14 | 70.55 | 70.55 | 625,300 |
01 Mar 2023 | 70.97 | 71.30 | 69.40 | 70.18 | 70.18 | 437,100 |
28 Feb 2023 | 71.51 | 73.73 | 71.15 | 71.93 | 71.93 | 418,700 |
27 Feb 2023 | 72.65 | 72.97 | 70.14 | 71.27 | 71.27 | 393,900 |
24 Feb 2023 | 71.11 | 72.69 | 70.31 | 72.35 | 72.35 | 267,700 |
23 Feb 2023 | 73.01 | 73.74 | 71.18 | 71.42 | 71.42 | 277,100 |
22 Feb 2023 | 71.23 | 72.87 | 70.47 | 72.80 | 72.80 | 206,400 |
21 Feb 2023 | 70.72 | 71.97 | 69.43 | 71.14 | 71.14 | 310,100 |
17 Feb 2023 | 70.55 | 72.17 | 69.28 | 71.70 | 71.70 | 174,000 |
16 Feb 2023 | 68.70 | 71.21 | 68.70 | 70.22 | 70.22 | 203,900 |
15 Feb 2023 | 67.87 | 69.85 | 67.26 | 69.49 | 69.49 | 158,500 |
14 Feb 2023 | 68.85 | 70.12 | 67.85 | 68.38 | 68.38 | 148,000 |
13 Feb 2023 | 68.14 | 69.06 | 66.61 | 68.99 | 68.99 | 154,500 |
10 Feb 2023 | 67.33 | 68.11 | 65.92 | 67.93 | 67.93 | 183,400 |
09 Feb 2023 | 70.23 | 70.51 | 67.18 | 67.70 | 67.70 | 196,800 |
08 Feb 2023 | 68.50 | 69.44 | 67.04 | 69.11 | 69.11 | 314,100 |
07 Feb 2023 | 70.31 | 70.31 | 67.25 | 69.10 | 69.10 | 209,900 |
06 Feb 2023 | 69.65 | 71.53 | 68.97 | 70.81 | 70.81 | 263,800 |
03 Feb 2023 | 68.52 | 71.68 | 68.52 | 70.24 | 70.24 | 279,800 |
02 Feb 2023 | 67.47 | 69.34 | 67.15 | 69.33 | 69.33 | 267,600 |
01 Feb 2023 | 66.36 | 67.25 | 64.76 | 66.54 | 66.54 | 222,200 |
31 Jan 2023 | 64.41 | 66.85 | 63.95 | 66.36 | 66.36 | 269,600 |
30 Jan 2023 | 65.33 | 65.95 | 64.08 | 64.22 | 64.22 | 255,400 |
27 Jan 2023 | 67.10 | 67.36 | 65.97 | 66.13 | 66.13 | 305,900 |
26 Jan 2023 | 68.07 | 69.46 | 66.40 | 67.10 | 67.10 | 292,100 |
25 Jan 2023 | 66.88 | 68.31 | 65.35 | 67.88 | 67.88 | 209,300 |
24 Jan 2023 | 66.71 | 67.90 | 65.16 | 67.27 | 67.27 | 269,700 |
23 Jan 2023 | 66.55 | 68.11 | 66.00 | 67.16 | 67.16 | 238,500 |
20 Jan 2023 | 65.40 | 66.37 | 64.21 | 65.96 | 65.96 | 318,900 |
19 Jan 2023 | 66.70 | 67.69 | 64.66 | 64.75 | 64.75 | 370,700 |
18 Jan 2023 | 68.11 | 69.51 | 66.67 | 67.19 | 67.19 | 319,100 |
17 Jan 2023 | 72.64 | 72.87 | 67.98 | 68.11 | 68.11 | 385,100 |
13 Jan 2023 | 71.13 | 73.81 | 71.13 | 72.77 | 72.77 | 294,900 |
12 Jan 2023 | 73.93 | 74.43 | 71.77 | 72.08 | 72.08 | 222,400 |
11 Jan 2023 | 74.04 | 75.38 | 72.89 | 72.98 | 72.98 | 266,200 |
10 Jan 2023 | 70.12 | 73.49 | 69.78 | 73.36 | 73.36 | 232,000 |
09 Jan 2023 | 71.65 | 73.19 | 70.48 | 70.49 | 70.49 | 229,400 |
06 Jan 2023 | 70.87 | 73.33 | 69.57 | 71.81 | 71.81 | 199,300 |
05 Jan 2023 | 69.65 | 70.32 | 69.21 | 69.89 | 69.89 | 209,400 |
04 Jan 2023 | 67.96 | 71.69 | 67.41 | 70.56 | 70.56 | 221,200 |
03 Jan 2023 | 69.07 | 69.53 | 66.93 | 67.52 | 67.52 | 326,700 |
30 Dec 2022 | 69.18 | 69.88 | 67.91 | 68.22 | 68.22 | 238,500 |
29 Dec 2022 | 67.35 | 70.43 | 66.27 | 69.63 | 69.63 | 323,200 |
28 Dec 2022 | 67.88 | 68.73 | 65.16 | 66.41 | 66.41 | 322,900 |
27 Dec 2022 | 66.29 | 68.29 | 65.96 | 68.19 | 68.19 | 252,400 |
23 Dec 2022 | 62.92 | 66.07 | 61.85 | 65.97 | 65.97 | 227,600 |
22 Dec 2022 | 64.32 | 64.32 | 61.85 | 62.62 | 62.62 | 215,200 |
21 Dec 2022 | 61.77 | 65.14 | 61.77 | 64.99 | 64.99 | 281,800 |
20 Dec 2022 | 61.76 | 62.24 | 60.34 | 60.42 | 60.42 | 258,400 |
19 Dec 2022 | 64.09 | 65.31 | 61.86 | 61.93 | 61.93 | 279,300 |
16 Dec 2022 | 64.85 | 65.74 | 63.42 | 63.71 | 63.71 | 587,300 |
15 Dec 2022 | 65.09 | 66.27 | 64.40 | 65.58 | 65.58 | 240,300 |
14 Dec 2022 | 66.60 | 67.89 | 65.01 | 65.85 | 65.85 | 246,400 |
13 Dec 2022 | 70.71 | 71.48 | 66.22 | 66.34 | 66.34 | 270,000 |
12 Dec 2022 | 67.69 | 68.43 | 66.00 | 67.77 | 67.77 | 206,800 |
09 Dec 2022 | 68.06 | 69.17 | 67.00 | 67.64 | 67.64 | 180,500 |
08 Dec 2022 | 68.80 | 70.35 | 67.78 | 68.64 | 68.64 | 364,400 |
07 Dec 2022 | 65.55 | 68.08 | 65.54 | 67.97 | 67.97 | 245,200 |
06 Dec 2022 | 64.35 | 65.89 | 63.55 | 65.80 | 65.80 | 265,700 |
05 Dec 2022 | 65.56 | 65.56 | 62.52 | 64.35 | 64.35 | 278,600 |
02 Dec 2022 | 63.86 | 66.36 | 63.67 | 66.22 | 66.22 | 483,100 |
01 Dec 2022 | 66.35 | 66.50 | 62.84 | 63.86 | 63.86 | 437,200 |
30 Nov 2022 | 59.99 | 66.69 | 59.85 | 66.66 | 66.66 | 1,030,200 |
29 Nov 2022 | 59.22 | 64.79 | 58.77 | 59.80 | 59.80 | 1,561,800 |
28 Nov 2022 | 68.09 | 69.36 | 66.46 | 67.60 | 67.60 | 473,000 |
25 Nov 2022 | 69.40 | 70.03 | 68.05 | 68.19 | 68.19 | 215,600 |
23 Nov 2022 | 66.69 | 69.75 | 66.42 | 69.70 | 69.70 | 281,800 |
22 Nov 2022 | 66.27 | 68.10 | 65.76 | 67.25 | 67.25 | 257,500 |
21 Nov 2022 | 65.57 | 66.22 | 63.46 | 65.21 | 65.21 | 228,700 |
18 Nov 2022 | 65.60 | 68.14 | 65.11 | 66.50 | 66.50 | 234,700 |
17 Nov 2022 | 60.51 | 63.77 | 60.31 | 63.50 | 63.50 | 256,400 |
16 Nov 2022 | 62.96 | 63.10 | 60.58 | 60.93 | 60.93 | 285,800 |
15 Nov 2022 | 63.85 | 65.84 | 63.48 | 64.91 | 64.91 | 212,100 |
14 Nov 2022 | 63.60 | 64.16 | 61.86 | 61.86 | 61.86 | 224,600 |
11 Nov 2022 | 63.74 | 65.25 | 62.25 | 64.20 | 64.20 | 236,000 |
10 Nov 2022 | 60.95 | 64.80 | 60.95 | 63.50 | 63.50 | 317,300 |
09 Nov 2022 | 60.29 | 60.29 | 57.70 | 57.91 | 57.91 | 206,500 |
08 Nov 2022 | 62.76 | 62.76 | 58.23 | 60.16 | 60.16 | 314,700 |
07 Nov 2022 | 62.71 | 62.71 | 60.88 | 62.20 | 62.20 | 172,700 |
04 Nov 2022 | 63.98 | 64.08 | 61.57 | 62.33 | 62.33 | 162,600 |
03 Nov 2022 | 60.66 | 63.63 | 59.86 | 63.10 | 63.10 | 171,600 |
02 Nov 2022 | 62.78 | 64.00 | 60.94 | 61.21 | 61.21 | 171,800 |
01 Nov 2022 | 63.09 | 63.34 | 61.38 | 63.20 | 63.20 | 170,900 |
31 Oct 2022 | 62.68 | 63.22 | 61.83 | 62.42 | 62.42 | 276,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |