Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 67.00 | 67.15 | 66.62 | 66.96 | 66.96 | 1,933,000 |
30 Mar 2023 | 66.45 | 66.70 | 66.28 | 66.66 | 66.66 | 1,466,700 |
29 Mar 2023 | 66.43 | 66.74 | 66.14 | 66.49 | 66.49 | 1,621,800 |
28 Mar 2023 | 65.94 | 66.68 | 65.64 | 66.29 | 66.29 | 1,515,500 |
27 Mar 2023 | 66.04 | 66.40 | 65.70 | 65.83 | 65.83 | 1,516,200 |
24 Mar 2023 | 64.88 | 65.48 | 64.62 | 65.47 | 65.47 | 2,071,700 |
23 Mar 2023 | 64.41 | 65.09 | 64.40 | 64.60 | 64.60 | 1,909,300 |
22 Mar 2023 | 65.23 | 65.49 | 64.47 | 64.49 | 64.49 | 1,657,400 |
21 Mar 2023 | 65.11 | 65.36 | 64.54 | 65.15 | 65.15 | 1,554,500 |
20 Mar 2023 | 64.84 | 65.70 | 64.84 | 65.02 | 65.02 | 2,549,900 |
17 Mar 2023 | 65.00 | 65.03 | 63.89 | 64.74 | 64.74 | 9,460,100 |
16 Mar 2023 | 65.42 | 65.60 | 64.32 | 64.97 | 64.97 | 1,953,300 |
15 Mar 2023 | 64.57 | 65.38 | 64.13 | 65.26 | 65.26 | 2,283,500 |
14 Mar 2023 | 64.58 | 64.71 | 63.96 | 64.65 | 64.65 | 2,250,500 |
13 Mar 2023 | 64.11 | 65.92 | 64.11 | 64.26 | 64.26 | 2,726,300 |
10 Mar 2023 | 64.18 | 64.62 | 63.74 | 63.89 | 63.89 | 1,824,400 |
09 Mar 2023 | 65.01 | 65.24 | 63.93 | 64.12 | 64.12 | 1,688,800 |
08 Mar 2023 | 64.86 | 64.86 | 64.18 | 64.72 | 64.72 | 1,615,000 |
07 Mar 2023 | 65.25 | 65.40 | 64.20 | 64.54 | 64.54 | 1,605,700 |
06 Mar 2023 | 65.23 | 65.42 | 64.92 | 65.10 | 65.10 | 1,795,600 |
03 Mar 2023 | 65.45 | 65.60 | 64.85 | 65.34 | 65.34 | 1,954,100 |
02 Mar 2023 | 65.37 | 65.81 | 65.10 | 65.62 | 65.62 | 2,205,700 |
01 Mar 2023 | 65.69 | 65.79 | 64.55 | 65.26 | 65.26 | 1,848,900 |
28 Feb 2023 | 66.83 | 66.99 | 65.85 | 65.94 | 65.94 | 3,451,000 |
27 Feb 2023 | 67.79 | 68.13 | 67.17 | 67.51 | 67.51 | 1,989,400 |
24 Feb 2023 | 68.22 | 68.22 | 67.47 | 67.68 | 67.68 | 1,535,300 |
23 Feb 2023 | 68.47 | 68.60 | 67.94 | 68.21 | 68.21 | 1,525,300 |
22 Feb 2023 | 69.15 | 69.47 | 67.94 | 68.20 | 68.20 | 2,040,800 |
21 Feb 2023 | 68.41 | 69.20 | 68.06 | 68.91 | 68.91 | 2,936,900 |
17 Feb 2023 | 66.96 | 68.46 | 66.80 | 68.38 | 68.38 | 2,273,000 |
16 Feb 2023 | 66.97 | 67.14 | 66.52 | 66.84 | 66.84 | 2,274,300 |
15 Feb 2023 | 67.23 | 67.40 | 66.65 | 67.18 | 67.18 | 2,805,500 |
14 Feb 2023 | 68.42 | 68.43 | 67.16 | 67.20 | 67.20 | 2,020,100 |
13 Feb 2023 | 67.71 | 68.42 | 67.13 | 68.38 | 68.38 | 2,089,700 |
10 Feb 2023 | 67.47 | 68.03 | 67.18 | 67.69 | 67.69 | 2,432,400 |
09 Feb 2023 | 67.98 | 69.18 | 66.69 | 67.13 | 67.13 | 3,147,300 |
08 Feb 2023 | 67.69 | 67.79 | 66.99 | 67.20 | 67.20 | 2,976,200 |
07 Feb 2023 | 68.41 | 68.60 | 67.45 | 68.00 | 68.00 | 2,080,100 |
06 Feb 2023 | 67.72 | 69.05 | 67.24 | 69.01 | 69.01 | 2,839,700 |
03 Feb 2023 | 67.83 | 67.98 | 66.45 | 67.61 | 67.61 | 2,493,100 |
02 Feb 2023 | 67.52 | 67.86 | 67.08 | 67.63 | 67.63 | 2,537,400 |
01 Feb 2023 | 68.39 | 68.67 | 67.96 | 68.26 | 68.26 | 2,079,900 |
31 Jan 2023 | 68.29 | 68.59 | 67.49 | 68.58 | 68.58 | 2,371,600 |
30 Jan 2023 | 67.82 | 68.60 | 67.77 | 68.09 | 68.09 | 1,560,400 |
27 Jan 2023 | 67.42 | 67.73 | 66.98 | 67.60 | 67.60 | 1,649,100 |
26 Jan 2023 | 67.84 | 67.84 | 67.25 | 67.52 | 67.52 | 1,450,400 |
25 Jan 2023 | 67.67 | 68.43 | 67.34 | 68.02 | 68.02 | 1,765,900 |
24 Jan 2023 | 67.76 | 67.90 | 66.78 | 67.67 | 67.67 | 1,601,600 |
23 Jan 2023 | 67.57 | 68.20 | 67.15 | 67.29 | 67.29 | 2,238,700 |
20 Jan 2023 | 67.44 | 67.65 | 66.68 | 67.50 | 67.50 | 2,280,600 |
19 Jan 2023 | 67.51 | 67.88 | 67.26 | 67.31 | 67.31 | 1,872,800 |
18 Jan 2023 | 69.52 | 69.62 | 67.19 | 67.33 | 67.33 | 3,235,400 |
17 Jan 2023 | 70.05 | 70.25 | 69.45 | 69.72 | 69.72 | 1,946,000 |
13 Jan 2023 | 70.00 | 70.44 | 69.94 | 70.00 | 70.00 | 1,458,000 |
12 Jan 2023 | 70.97 | 71.09 | 70.12 | 70.24 | 70.24 | 1,641,600 |
11 Jan 2023 | 70.95 | 71.36 | 70.19 | 70.82 | 70.82 | 1,744,200 |
10 Jan 2023 | 71.69 | 71.83 | 70.47 | 70.75 | 70.75 | 1,752,800 |
09 Jan 2023 | 72.35 | 72.67 | 71.26 | 71.38 | 71.38 | 2,477,600 |
06 Jan 2023 | 71.29 | 72.56 | 71.29 | 72.45 | 72.45 | 2,351,800 |
05 Jan 2023 | 70.86 | 71.12 | 69.90 | 70.66 | 70.66 | 3,246,500 |
04 Jan 2023 | 71.27 | 71.72 | 70.53 | 70.73 | 70.73 | 2,033,000 |
03 Jan 2023 | 71.08 | 71.31 | 70.52 | 71.27 | 71.27 | 1,856,600 |
30 Dec 2022 | 71.52 | 71.66 | 70.63 | 71.24 | 71.24 | 1,244,200 |
29 Dec 2022 | 71.82 | 71.85 | 71.23 | 71.47 | 71.47 | 1,209,100 |
28 Dec 2022 | 72.85 | 73.06 | 71.67 | 71.72 | 71.72 | 1,057,100 |
27 Dec 2022 | 72.33 | 72.75 | 72.17 | 72.67 | 72.67 | 1,112,000 |
23 Dec 2022 | 71.69 | 72.19 | 71.59 | 72.18 | 72.18 | 920,000 |
22 Dec 2022 | 71.73 | 71.89 | 71.15 | 71.67 | 71.67 | 1,241,700 |
21 Dec 2022 | 71.21 | 72.20 | 70.95 | 71.81 | 71.81 | 1,173,600 |
20 Dec 2022 | 71.19 | 71.65 | 70.10 | 70.98 | 70.98 | 1,958,200 |
19 Dec 2022 | 71.32 | 72.34 | 71.13 | 71.51 | 71.51 | 2,208,300 |
16 Dec 2022 | 71.95 | 72.08 | 70.71 | 71.29 | 71.29 | 4,591,900 |
15 Dec 2022 | 73.41 | 73.51 | 72.06 | 72.51 | 72.51 | 2,187,500 |
14 Dec 2022 | 73.59 | 74.27 | 73.22 | 73.72 | 73.72 | 1,629,300 |
13 Dec 2022 | 74.16 | 74.72 | 72.83 | 73.66 | 73.66 | 2,068,100 |
12 Dec 2022 | 73.06 | 74.07 | 72.60 | 74.04 | 74.04 | 1,877,500 |
09 Dec 2022 | 73.45 | 73.61 | 72.18 | 72.34 | 72.34 | 2,534,500 |
08 Dec 2022 | 73.75 | 73.96 | 72.88 | 73.46 | 73.46 | 1,685,200 |
07 Dec 2022 | 73.45 | 74.08 | 73.21 | 73.89 | 73.89 | 1,983,700 |
06 Dec 2022 | 73.35 | 74.02 | 72.52 | 73.07 | 73.07 | 1,412,600 |
05 Dec 2022 | 73.12 | 73.48 | 72.68 | 73.35 | 73.35 | 1,391,200 |
02 Dec 2022 | 73.03 | 73.87 | 72.91 | 73.83 | 73.83 | 1,417,000 |
01 Dec 2022 | 73.12 | 73.80 | 72.61 | 73.20 | 73.20 | 2,270,800 |
30 Nov 2022 | 71.80 | 73.38 | 71.35 | 72.95 | 72.95 | 6,901,300 |
29 Nov 2022 | 72.43 | 72.78 | 71.94 | 72.40 | 72.40 | 1,657,800 |
28 Nov 2022 | 72.71 | 73.42 | 72.60 | 72.72 | 72.72 | 1,621,700 |
25 Nov 2022 | 72.84 | 72.90 | 72.46 | 72.80 | 72.80 | 1,045,000 |
23 Nov 2022 | 72.20 | 72.56 | 71.72 | 72.51 | 72.51 | 1,526,200 |
22 Nov 2022 | 72.00 | 72.34 | 71.56 | 72.03 | 72.03 | 1,991,000 |
21 Nov 2022 | 70.73 | 71.90 | 70.38 | 71.81 | 71.81 | 2,200,500 |
18 Nov 2022 | 70.40 | 70.95 | 70.06 | 70.61 | 70.61 | 2,003,900 |
17 Nov 2022 | 70.07 | 70.62 | 69.70 | 70.03 | 70.03 | 1,749,100 |
16 Nov 2022 | 69.62 | 70.83 | 69.58 | 70.38 | 70.38 | 1,726,700 |
15 Nov 2022 | 69.49 | 69.49 | 68.39 | 69.35 | 69.35 | 1,789,100 |
14 Nov 2022 | 69.63 | 70.74 | 69.33 | 69.36 | 69.36 | 2,692,500 |
11 Nov 2022 | 70.63 | 70.65 | 68.01 | 68.98 | 68.98 | 4,258,900 |
10 Nov 2022 | 71.80 | 72.20 | 68.90 | 71.02 | 71.02 | 3,922,300 |
09 Nov 2022 | 71.45 | 72.67 | 70.92 | 71.00 | 71.00 | 1,983,000 |
08 Nov 2022 | 71.38 | 72.22 | 70.94 | 71.42 | 71.42 | 1,570,500 |
07 Nov 2022 | 70.00 | 71.31 | 69.85 | 71.29 | 71.29 | 1,939,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |