Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 67.02 | 67.37 | 65.21 | 66.34 | 66.34 | 709,600 |
28 Mar 2023 | 65.10 | 66.36 | 65.10 | 65.99 | 65.99 | 899,400 |
27 Mar 2023 | 63.41 | 65.96 | 62.00 | 65.34 | 65.34 | 949,300 |
24 Mar 2023 | 61.02 | 63.09 | 60.51 | 62.41 | 62.41 | 1,653,300 |
23 Mar 2023 | 63.15 | 65.17 | 61.08 | 62.37 | 62.37 | 962,100 |
22 Mar 2023 | 65.13 | 65.80 | 62.41 | 62.58 | 62.58 | 1,267,900 |
21 Mar 2023 | 64.00 | 65.84 | 63.28 | 64.67 | 64.67 | 1,047,600 |
20 Mar 2023 | 60.24 | 62.48 | 60.24 | 62.22 | 62.22 | 848,200 |
17 Mar 2023 | 61.33 | 61.70 | 58.15 | 59.74 | 59.74 | 9,912,500 |
16 Mar 2023 | 60.28 | 62.63 | 59.26 | 61.86 | 61.86 | 1,220,200 |
15 Mar 2023 | 62.00 | 63.10 | 60.08 | 61.67 | 61.67 | 1,824,200 |
14 Mar 2023 | 65.08 | 68.38 | 64.63 | 65.76 | 65.76 | 1,068,500 |
13 Mar 2023 | 61.80 | 65.15 | 61.64 | 64.02 | 64.02 | 1,211,200 |
10 Mar 2023 | 67.34 | 69.13 | 64.18 | 64.63 | 64.63 | 1,249,300 |
09 Mar 2023 | 71.30 | 72.09 | 67.12 | 67.15 | 67.15 | 1,356,200 |
08 Mar 2023 | 73.00 | 73.52 | 70.51 | 71.28 | 71.28 | 1,324,500 |
07 Mar 2023 | 75.09 | 75.77 | 73.43 | 73.49 | 73.49 | 1,112,200 |
06 Mar 2023 | 74.78 | 77.71 | 73.86 | 75.65 | 75.65 | 2,929,500 |
03 Mar 2023 | 69.31 | 72.49 | 69.02 | 72.21 | 72.21 | 824,700 |
02 Mar 2023 | 69.58 | 70.72 | 68.88 | 70.13 | 70.13 | 772,200 |
01 Mar 2023 | 67.88 | 70.92 | 67.45 | 70.12 | 70.12 | 1,008,900 |
28 Feb 2023 | 67.57 | 67.89 | 66.44 | 67.25 | 67.25 | 929,500 |
27 Feb 2023 | 65.34 | 66.89 | 64.76 | 66.76 | 66.76 | 626,500 |
24 Feb 2023 | 63.96 | 66.09 | 63.50 | 65.30 | 65.30 | 717,800 |
23 Feb 2023 | 65.65 | 66.05 | 63.30 | 64.94 | 64.94 | 1,386,400 |
22 Feb 2023 | 66.05 | 68.13 | 62.75 | 64.75 | 64.75 | 1,857,300 |
21 Feb 2023 | 71.91 | 72.62 | 67.07 | 67.20 | 67.20 | 2,147,300 |
17 Feb 2023 | 77.41 | 77.54 | 73.44 | 73.84 | 73.84 | 961,500 |
16 Feb 2023 | 78.15 | 79.57 | 77.98 | 78.62 | 78.62 | 544,500 |
15 Feb 2023 | 77.60 | 78.83 | 77.11 | 78.83 | 78.83 | 659,600 |
14 Feb 2023 | 78.00 | 80.00 | 77.45 | 78.90 | 78.90 | 656,000 |
13 Feb 2023 | 77.95 | 79.76 | 77.10 | 78.90 | 78.90 | 427,100 |
10 Feb 2023 | 78.35 | 79.32 | 78.11 | 78.70 | 78.70 | 553,900 |
09 Feb 2023 | 78.53 | 79.22 | 77.45 | 78.00 | 78.00 | 715,900 |
08 Feb 2023 | 77.31 | 79.97 | 77.01 | 79.01 | 79.01 | 1,146,900 |
07 Feb 2023 | 74.65 | 77.09 | 74.40 | 77.04 | 77.04 | 916,200 |
06 Feb 2023 | 73.45 | 74.19 | 72.38 | 73.92 | 73.92 | 557,700 |
03 Feb 2023 | 70.62 | 73.86 | 70.41 | 73.01 | 73.01 | 1,000,000 |
02 Feb 2023 | 72.34 | 73.09 | 68.82 | 70.45 | 70.45 | 1,237,500 |
01 Feb 2023 | 72.40 | 72.82 | 69.68 | 72.34 | 72.34 | 941,000 |
31 Jan 2023 | 71.59 | 72.83 | 70.62 | 72.64 | 72.64 | 649,500 |
30 Jan 2023 | 72.89 | 73.37 | 70.83 | 71.69 | 71.69 | 947,300 |
27 Jan 2023 | 74.91 | 75.18 | 73.44 | 74.25 | 74.25 | 485,200 |
26 Jan 2023 | 76.00 | 76.50 | 73.93 | 75.13 | 75.13 | 513,800 |
25 Jan 2023 | 74.54 | 75.46 | 72.24 | 75.21 | 75.21 | 545,100 |
24 Jan 2023 | 75.00 | 75.19 | 73.45 | 74.64 | 74.64 | 442,700 |
23 Jan 2023 | 74.82 | 75.26 | 73.72 | 74.54 | 74.54 | 795,100 |
20 Jan 2023 | 75.23 | 75.32 | 73.42 | 74.44 | 74.44 | 931,000 |
19 Jan 2023 | 72.00 | 74.31 | 71.15 | 73.97 | 73.97 | 1,007,400 |
18 Jan 2023 | 75.27 | 76.14 | 70.19 | 72.03 | 72.03 | 1,222,300 |
17 Jan 2023 | 72.49 | 74.54 | 72.19 | 74.51 | 74.51 | 1,058,500 |
13 Jan 2023 | 70.27 | 72.52 | 69.12 | 71.82 | 71.82 | 1,173,600 |
12 Jan 2023 | 69.22 | 71.38 | 68.80 | 70.25 | 70.25 | 1,032,900 |
11 Jan 2023 | 68.79 | 69.29 | 66.39 | 68.69 | 68.69 | 616,300 |
10 Jan 2023 | 66.38 | 68.76 | 66.38 | 68.16 | 68.16 | 457,100 |
09 Jan 2023 | 67.66 | 68.84 | 66.25 | 66.54 | 66.54 | 779,900 |
06 Jan 2023 | 65.55 | 67.41 | 64.73 | 65.69 | 65.69 | 584,000 |
05 Jan 2023 | 63.01 | 64.99 | 62.70 | 64.24 | 64.24 | 551,000 |
04 Jan 2023 | 62.11 | 64.54 | 62.06 | 63.49 | 63.49 | 432,600 |
03 Jan 2023 | 66.67 | 67.05 | 62.80 | 63.95 | 63.95 | 445,800 |
30 Dec 2022 | 66.22 | 68.01 | 66.10 | 67.62 | 67.62 | 391,100 |
29 Dec 2022 | 64.69 | 67.36 | 64.52 | 66.85 | 66.85 | 305,000 |
28 Dec 2022 | 66.31 | 66.31 | 63.79 | 64.74 | 64.74 | 276,400 |
27 Dec 2022 | 67.52 | 67.65 | 65.85 | 66.49 | 66.49 | 270,100 |
23 Dec 2022 | 65.17 | 66.72 | 64.69 | 66.62 | 66.62 | 370,300 |
22 Dec 2022 | 64.70 | 65.50 | 62.88 | 64.32 | 64.32 | 346,800 |
21 Dec 2022 | 64.75 | 65.34 | 64.00 | 64.78 | 64.78 | 597,300 |
20 Dec 2022 | 60.63 | 63.98 | 60.63 | 63.69 | 63.69 | 595,000 |
19 Dec 2022 | 60.73 | 62.32 | 60.24 | 61.00 | 61.00 | 433,000 |
16 Dec 2022 | 58.62 | 60.48 | 58.14 | 60.26 | 60.26 | 742,200 |
15 Dec 2022 | 60.82 | 61.73 | 59.24 | 60.47 | 60.47 | 389,300 |
14 Dec 2022 | 62.00 | 62.57 | 60.77 | 61.50 | 61.50 | 481,400 |
13 Dec 2022 | 61.28 | 61.78 | 58.92 | 61.54 | 61.54 | 1,151,100 |
12 Dec 2022 | 59.00 | 62.16 | 59.00 | 59.47 | 59.47 | 783,800 |
09 Dec 2022 | 61.30 | 62.04 | 58.27 | 58.71 | 58.71 | 810,000 |
08 Dec 2022 | 62.42 | 63.86 | 61.06 | 61.39 | 61.39 | 444,100 |
07 Dec 2022 | 63.03 | 63.29 | 60.69 | 60.83 | 60.83 | 788,400 |
06 Dec 2022 | 63.22 | 64.89 | 62.46 | 63.17 | 63.17 | 514,200 |
05 Dec 2022 | 67.00 | 67.44 | 62.99 | 63.52 | 63.52 | 475,000 |
02 Dec 2022 | 65.44 | 66.78 | 65.21 | 66.22 | 66.22 | 621,300 |
01 Dec 2022 | 66.91 | 67.97 | 64.83 | 65.78 | 65.78 | 426,900 |
30 Nov 2022 | 65.37 | 66.49 | 63.87 | 66.01 | 66.01 | 666,700 |
29 Nov 2022 | 63.82 | 65.03 | 63.75 | 64.05 | 64.05 | 397,600 |
28 Nov 2022 | 61.91 | 63.91 | 61.53 | 62.90 | 62.90 | 623,000 |
25 Nov 2022 | 65.28 | 65.53 | 63.64 | 64.10 | 64.10 | 282,000 |
23 Nov 2022 | 65.38 | 66.92 | 64.27 | 65.60 | 65.60 | 330,300 |
22 Nov 2022 | 64.99 | 67.05 | 64.56 | 66.55 | 66.55 | 612,300 |
21 Nov 2022 | 65.07 | 65.59 | 61.80 | 63.57 | 63.57 | 881,900 |
18 Nov 2022 | 66.48 | 67.49 | 64.25 | 66.93 | 66.93 | 779,000 |
17 Nov 2022 | 67.50 | 68.25 | 65.26 | 67.50 | 67.50 | 531,700 |
16 Nov 2022 | 69.01 | 69.73 | 68.27 | 68.29 | 68.29 | 846,100 |
15 Nov 2022 | 68.79 | 69.44 | 66.42 | 69.10 | 69.10 | 947,000 |
14 Nov 2022 | 67.75 | 70.17 | 67.23 | 67.77 | 67.77 | 837,000 |
11 Nov 2022 | 65.08 | 67.93 | 65.08 | 67.75 | 67.75 | 1,237,100 |
10 Nov 2022 | 63.50 | 64.22 | 62.18 | 63.88 | 63.88 | 614,700 |
09 Nov 2022 | 65.47 | 65.47 | 61.52 | 61.85 | 61.85 | 583,000 |
08 Nov 2022 | 66.33 | 67.00 | 64.54 | 66.83 | 66.83 | 766,000 |
07 Nov 2022 | 63.13 | 66.92 | 62.99 | 66.53 | 66.53 | 913,700 |
04 Nov 2022 | 63.80 | 64.97 | 61.39 | 62.58 | 62.58 | 769,200 |
03 Nov 2022 | 61.00 | 63.52 | 60.69 | 62.83 | 62.83 | 729,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |