Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 61.71 | 62.37 | 61.29 | 61.91 | 61.91 | 1,351,104 |
20 Mar 2023 | 59.86 | 61.24 | 59.67 | 60.76 | 60.76 | 2,663,000 |
17 Mar 2023 | 60.73 | 60.73 | 58.91 | 59.49 | 59.49 | 8,938,400 |
16 Mar 2023 | 59.85 | 61.19 | 58.17 | 61.02 | 61.02 | 4,312,700 |
15 Mar 2023 | 62.52 | 62.52 | 59.96 | 60.88 | 60.88 | 4,705,100 |
14 Mar 2023 | 64.43 | 65.95 | 63.32 | 64.38 | 64.38 | 3,174,000 |
13 Mar 2023 | 63.15 | 65.00 | 61.77 | 63.64 | 63.64 | 3,446,500 |
10 Mar 2023 | 65.77 | 65.87 | 64.03 | 64.40 | 64.40 | 2,652,600 |
09 Mar 2023 | 67.53 | 68.26 | 65.60 | 65.64 | 65.64 | 1,750,100 |
08 Mar 2023 | 67.43 | 67.88 | 66.36 | 67.09 | 67.09 | 1,785,100 |
07 Mar 2023 | 68.35 | 68.64 | 67.50 | 67.52 | 67.52 | 2,253,800 |
06 Mar 2023 | 67.82 | 68.80 | 67.67 | 68.65 | 68.65 | 2,252,300 |
03 Mar 2023 | 66.44 | 68.18 | 66.28 | 67.85 | 67.85 | 2,313,000 |
02 Mar 2023 | 66.12 | 66.72 | 65.50 | 66.67 | 66.67 | 2,635,800 |
01 Mar 2023 | 65.68 | 66.34 | 65.33 | 66.16 | 66.16 | 2,606,400 |
28 Feb 2023 | 68.13 | 68.43 | 65.22 | 65.45 | 65.45 | 5,990,900 |
27 Feb 2023 | 67.78 | 68.33 | 67.47 | 67.94 | 67.94 | 2,254,800 |
24 Feb 2023 | 67.26 | 67.89 | 66.98 | 67.56 | 67.56 | 2,364,100 |
23 Feb 2023 | 67.41 | 68.13 | 66.73 | 67.98 | 67.98 | 1,888,200 |
22 Feb 2023 | 66.04 | 67.08 | 65.68 | 66.38 | 66.38 | 2,234,000 |
21 Feb 2023 | 66.78 | 66.93 | 65.62 | 66.13 | 66.13 | 2,323,000 |
17 Feb 2023 | 68.25 | 68.54 | 67.23 | 67.26 | 67.26 | 3,815,700 |
16 Feb 2023 | 69.08 | 69.80 | 68.77 | 69.19 | 69.19 | 1,529,600 |
15 Feb 2023 | 69.00 | 69.74 | 68.37 | 69.67 | 69.67 | 1,828,300 |
14 Feb 2023 | 69.78 | 70.68 | 69.24 | 69.77 | 69.77 | 1,965,300 |
13 Feb 2023 | 69.40 | 70.15 | 69.12 | 69.90 | 69.90 | 1,583,900 |
10 Feb 2023 | 68.62 | 69.58 | 68.32 | 69.45 | 69.45 | 2,879,400 |
09 Feb 2023 | 69.08 | 69.27 | 67.72 | 67.97 | 67.97 | 1,858,100 |
08 Feb 2023 | 68.97 | 69.38 | 68.32 | 68.75 | 68.75 | 1,654,600 |
07 Feb 2023 | 68.43 | 69.31 | 67.86 | 69.09 | 69.09 | 1,830,000 |
06 Feb 2023 | 68.34 | 68.72 | 67.41 | 68.20 | 68.20 | 1,953,900 |
03 Feb 2023 | 68.80 | 69.33 | 68.13 | 68.56 | 68.56 | 1,966,700 |
02 Feb 2023 | 68.53 | 68.77 | 67.71 | 68.71 | 68.71 | 2,390,000 |
01 Feb 2023 | 67.78 | 68.90 | 67.19 | 68.24 | 68.24 | 2,241,600 |
31 Jan 2023 | 67.46 | 68.55 | 66.75 | 68.48 | 68.48 | 2,568,300 |
30 Jan 2023 | 67.68 | 67.94 | 67.22 | 67.28 | 67.28 | 2,366,000 |
27 Jan 2023 | 68.55 | 68.60 | 67.59 | 68.24 | 68.24 | 2,498,700 |
26 Jan 2023 | 69.75 | 69.83 | 68.69 | 69.54 | 69.54 | 2,373,900 |
25 Jan 2023 | 68.90 | 69.11 | 67.77 | 69.04 | 69.04 | 2,782,600 |
24 Jan 2023 | 67.59 | 69.72 | 67.59 | 69.51 | 69.51 | 2,973,900 |
23 Jan 2023 | 70.00 | 70.41 | 69.31 | 69.73 | 69.73 | 2,127,400 |
20 Jan 2023 | 69.76 | 70.13 | 68.93 | 69.71 | 69.71 | 2,210,700 |
19 Jan 2023 | 68.33 | 70.15 | 68.00 | 69.60 | 69.60 | 3,154,200 |
18 Jan 2023 | 70.87 | 71.19 | 68.53 | 68.65 | 68.65 | 1,828,800 |
17 Jan 2023 | 71.00 | 71.57 | 69.67 | 70.12 | 70.12 | 2,365,100 |
13 Jan 2023 | 70.71 | 70.94 | 70.20 | 70.83 | 70.83 | 1,598,300 |
12 Jan 2023 | 70.43 | 71.39 | 69.94 | 70.93 | 70.93 | 2,537,300 |
11 Jan 2023 | 69.71 | 70.24 | 69.09 | 70.09 | 70.09 | 2,565,200 |
10 Jan 2023 | 68.34 | 69.38 | 67.46 | 69.31 | 69.31 | 2,697,000 |
09 Jan 2023 | 67.41 | 68.04 | 67.03 | 67.69 | 67.69 | 2,321,500 |
06 Jan 2023 | 65.75 | 67.02 | 65.63 | 66.57 | 66.57 | 1,968,700 |
05 Jan 2023 | 64.05 | 65.23 | 63.76 | 64.83 | 64.83 | 2,319,100 |
04 Jan 2023 | 63.34 | 64.93 | 63.24 | 64.44 | 64.44 | 2,833,900 |
03 Jan 2023 | 65.64 | 65.92 | 63.26 | 63.94 | 63.94 | 2,847,900 |
30 Dec 2022 | 65.55 | 65.93 | 65.21 | 65.70 | 65.70 | 1,921,600 |
29 Dec 2022 | 64.45 | 66.33 | 64.23 | 65.95 | 65.95 | 1,276,400 |
28 Dec 2022 | 66.02 | 66.09 | 64.32 | 64.51 | 64.51 | 1,298,700 |
27 Dec 2022 | 65.78 | 66.34 | 65.43 | 66.09 | 66.09 | 1,566,700 |
23 Dec 2022 | 64.36 | 65.58 | 64.29 | 65.56 | 65.56 | 1,419,800 |
22 Dec 2022 | 64.64 | 64.79 | 62.67 | 64.11 | 64.11 | 1,973,700 |
21 Dec 2022 | 64.40 | 65.33 | 64.05 | 65.01 | 65.01 | 2,099,300 |
20 Dec 2022 | 63.30 | 63.85 | 62.95 | 63.50 | 63.50 | 2,952,100 |
19 Dec 2022 | 64.75 | 65.10 | 63.03 | 63.37 | 63.37 | 2,117,000 |
16 Dec 2022 | 63.77 | 64.82 | 63.17 | 64.49 | 64.49 | 5,863,800 |
15 Dec 2022 | 65.90 | 65.90 | 64.20 | 64.68 | 64.68 | 2,176,900 |
14 Dec 2022 | 67.08 | 67.52 | 66.28 | 66.59 | 66.59 | 2,410,600 |
13 Dec 2022 | 67.20 | 67.78 | 66.14 | 66.96 | 66.96 | 2,993,200 |
12 Dec 2022 | 63.92 | 65.98 | 63.81 | 65.95 | 65.95 | 2,751,900 |
09 Dec 2022 | 63.72 | 64.82 | 63.50 | 63.55 | 63.55 | 2,060,500 |
08 Dec 2022 | 64.76 | 65.06 | 63.52 | 64.12 | 64.12 | 2,397,500 |
07 Dec 2022 | 63.57 | 64.50 | 63.31 | 63.85 | 63.85 | 1,793,200 |
06 Dec 2022 | 65.19 | 65.85 | 63.07 | 63.60 | 63.60 | 2,240,100 |
05 Dec 2022 | 67.46 | 67.58 | 64.85 | 65.31 | 65.31 | 2,261,500 |
02 Dec 2022 | 66.53 | 67.56 | 66.30 | 67.20 | 67.20 | 1,883,900 |
01 Dec 2022 | 67.39 | 68.17 | 66.95 | 67.20 | 67.20 | 2,824,900 |
30 Nov 2022 | 65.33 | 67.50 | 64.85 | 66.92 | 66.92 | 6,810,700 |
29 Nov 2022 | 64.30 | 65.12 | 64.08 | 64.91 | 64.91 | 2,158,700 |
28 Nov 2022 | 64.12 | 64.79 | 63.68 | 63.72 | 63.72 | 1,680,400 |
25 Nov 2022 | 65.75 | 66.11 | 65.31 | 65.42 | 65.42 | 757,200 |
23 Nov 2022 | 64.76 | 65.91 | 64.52 | 65.62 | 65.62 | 1,558,400 |
22 Nov 2022 | 64.18 | 65.62 | 63.92 | 65.42 | 65.42 | 4,121,000 |
21 Nov 2022 | 63.73 | 63.81 | 61.61 | 63.20 | 63.20 | 2,594,400 |
18 Nov 2022 | 63.21 | 64.51 | 62.75 | 64.47 | 64.47 | 3,050,800 |
17 Nov 2022 | 63.71 | 63.79 | 62.50 | 63.60 | 63.60 | 1,862,000 |
16 Nov 2022 | 64.74 | 65.22 | 64.15 | 64.71 | 64.71 | 1,586,300 |
15 Nov 2022 | 64.84 | 65.89 | 64.38 | 65.25 | 65.25 | 2,267,000 |
14 Nov 2022 | 64.87 | 65.80 | 64.32 | 64.38 | 64.38 | 2,393,600 |
11 Nov 2022 | 64.10 | 64.99 | 63.62 | 64.65 | 64.65 | 2,695,700 |
10 Nov 2022 | 62.50 | 63.45 | 62.02 | 63.40 | 63.40 | 2,627,200 |
09 Nov 2022 | 62.27 | 62.35 | 60.75 | 60.86 | 60.86 | 3,000,600 |
08 Nov 2022 | 61.94 | 62.90 | 61.40 | 62.66 | 62.66 | 2,090,300 |
07 Nov 2022 | 61.18 | 61.88 | 60.44 | 61.86 | 61.86 | 2,129,500 |
04 Nov 2022 | 60.37 | 61.05 | 59.05 | 60.74 | 60.74 | 2,976,700 |
03 Nov 2022 | 58.72 | 59.72 | 57.84 | 59.30 | 59.30 | 2,100,000 |
02 Nov 2022 | 60.25 | 61.20 | 58.92 | 59.06 | 59.06 | 3,658,200 |
01 Nov 2022 | 60.00 | 60.47 | 59.69 | 60.06 | 60.06 | 2,505,000 |
31 Oct 2022 | 58.56 | 59.64 | 58.31 | 59.32 | 59.32 | 2,481,000 |
28 Oct 2022 | 59.47 | 59.77 | 58.17 | 59.72 | 59.72 | 2,544,000 |
27 Oct 2022 | 59.42 | 59.63 | 58.71 | 58.90 | 58.90 | 2,454,700 |
26 Oct 2022 | 57.89 | 58.87 | 57.73 | 58.44 | 58.44 | 2,663,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |