Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 865.00 | 866.00 | 850.00 | 858.00 | 858.00 | 30,500 |
24 Mar 2023 | 837.00 | 858.00 | 834.00 | 852.00 | 852.00 | 181,600 |
23 Mar 2023 | 830.00 | 844.00 | 819.00 | 843.00 | 843.00 | 115,700 |
22 Mar 2023 | 838.00 | 848.00 | 828.00 | 840.00 | 840.00 | 198,400 |
20 Mar 2023 | 815.00 | 826.00 | 804.00 | 823.00 | 823.00 | 251,400 |
17 Mar 2023 | 825.00 | 830.00 | 808.00 | 815.00 | 815.00 | 406,500 |
16 Mar 2023 | 811.00 | 828.00 | 809.00 | 816.00 | 816.00 | 379,700 |
15 Mar 2023 | 840.00 | 849.00 | 834.00 | 841.00 | 841.00 | 203,400 |
14 Mar 2023 | 817.00 | 831.00 | 814.00 | 825.00 | 825.00 | 265,400 |
13 Mar 2023 | 873.00 | 876.00 | 826.00 | 842.00 | 842.00 | 404,700 |
10 Mar 2023 | 859.00 | 901.00 | 852.00 | 897.00 | 897.00 | 634,500 |
09 Mar 2023 | 838.00 | 857.00 | 838.00 | 853.00 | 853.00 | 196,400 |
08 Mar 2023 | 833.00 | 838.00 | 826.00 | 830.00 | 830.00 | 135,500 |
07 Mar 2023 | 825.00 | 837.00 | 823.00 | 828.00 | 828.00 | 216,900 |
06 Mar 2023 | 827.00 | 831.00 | 821.00 | 828.00 | 828.00 | 186,600 |
03 Mar 2023 | 830.00 | 842.00 | 825.00 | 826.00 | 826.00 | 219,200 |
02 Mar 2023 | 827.00 | 831.00 | 823.00 | 827.00 | 827.00 | 124,500 |
01 Mar 2023 | 807.00 | 817.00 | 807.00 | 817.00 | 817.00 | 179,000 |
28 Feb 2023 | 827.00 | 827.00 | 816.00 | 820.00 | 820.00 | 319,400 |
27 Feb 2023 | 822.00 | 829.00 | 817.00 | 824.00 | 824.00 | 142,300 |
24 Feb 2023 | 812.00 | 827.00 | 806.00 | 827.00 | 827.00 | 404,700 |
22 Feb 2023 | 786.00 | 806.00 | 786.00 | 801.00 | 801.00 | 392,700 |
21 Feb 2023 | 790.00 | 805.00 | 789.00 | 798.00 | 798.00 | 250,200 |
20 Feb 2023 | 770.00 | 787.00 | 770.00 | 786.00 | 786.00 | 161,700 |
17 Feb 2023 | 749.00 | 764.00 | 747.00 | 761.00 | 761.00 | 230,600 |
16 Feb 2023 | 750.00 | 760.00 | 739.00 | 755.00 | 755.00 | 367,700 |
15 Feb 2023 | 790.00 | 808.00 | 740.00 | 750.00 | 750.00 | 550,300 |
14 Feb 2023 | 796.00 | 797.00 | 784.00 | 796.00 | 796.00 | 171,500 |
13 Feb 2023 | 791.00 | 797.00 | 784.00 | 784.00 | 784.00 | 88,800 |
10 Feb 2023 | 782.00 | 806.00 | 782.00 | 794.00 | 794.00 | 159,600 |
09 Feb 2023 | 780.00 | 794.00 | 777.00 | 794.00 | 794.00 | 122,800 |
08 Feb 2023 | 793.00 | 802.00 | 788.00 | 791.00 | 791.00 | 135,400 |
07 Feb 2023 | 807.00 | 807.00 | 794.00 | 795.00 | 795.00 | 204,300 |
06 Feb 2023 | 796.00 | 809.00 | 796.00 | 804.00 | 804.00 | 164,700 |
03 Feb 2023 | 806.00 | 806.00 | 783.00 | 784.00 | 784.00 | 264,700 |
02 Feb 2023 | 830.00 | 833.00 | 815.00 | 817.00 | 817.00 | 214,300 |
01 Feb 2023 | 840.00 | 844.00 | 828.00 | 833.00 | 833.00 | 152,300 |
31 Jan 2023 | 821.00 | 837.00 | 813.00 | 834.00 | 834.00 | 211,400 |
30 Jan 2023 | 822.00 | 828.00 | 817.00 | 824.00 | 824.00 | 206,400 |
27 Jan 2023 | 820.00 | 827.00 | 816.00 | 826.00 | 826.00 | 137,900 |
26 Jan 2023 | 831.00 | 833.00 | 819.00 | 824.00 | 824.00 | 123,800 |
25 Jan 2023 | 844.00 | 845.00 | 830.00 | 830.00 | 830.00 | 151,100 |
24 Jan 2023 | 826.00 | 844.00 | 823.00 | 841.00 | 841.00 | 187,400 |
23 Jan 2023 | 827.00 | 827.00 | 817.00 | 822.00 | 822.00 | 147,100 |
20 Jan 2023 | 809.00 | 822.00 | 807.00 | 822.00 | 822.00 | 129,000 |
19 Jan 2023 | 807.00 | 811.00 | 799.00 | 808.00 | 808.00 | 150,800 |
18 Jan 2023 | 799.00 | 811.00 | 790.00 | 805.00 | 805.00 | 167,200 |
17 Jan 2023 | 798.00 | 798.00 | 787.00 | 796.00 | 796.00 | 118,500 |
16 Jan 2023 | 793.00 | 803.00 | 789.00 | 790.00 | 790.00 | 169,000 |
13 Jan 2023 | 785.00 | 807.00 | 784.00 | 794.00 | 794.00 | 254,900 |
12 Jan 2023 | 785.00 | 785.00 | 772.00 | 781.00 | 781.00 | 163,600 |
11 Jan 2023 | 778.00 | 789.00 | 777.00 | 785.00 | 785.00 | 154,900 |
10 Jan 2023 | 773.00 | 777.00 | 764.00 | 777.00 | 777.00 | 272,800 |
06 Jan 2023 | 769.00 | 773.00 | 758.00 | 770.00 | 770.00 | 168,500 |
05 Jan 2023 | 761.00 | 761.00 | 750.00 | 760.00 | 760.00 | 161,800 |
04 Jan 2023 | 768.00 | 768.00 | 747.00 | 761.00 | 761.00 | 221,000 |
30 Dec 2022 | 777.00 | 777.00 | 760.00 | 762.00 | 762.00 | 250,200 |
29 Dec 2022 | 787.00 | 787.00 | 764.00 | 777.00 | 777.00 | 209,000 |
28 Dec 2022 | 791.00 | 795.00 | 783.00 | 789.00 | 789.00 | 135,900 |
27 Dec 2022 | 790.00 | 793.00 | 788.00 | 791.00 | 791.00 | 98,000 |
26 Dec 2022 | 783.00 | 785.00 | 777.00 | 782.00 | 782.00 | 82,000 |
23 Dec 2022 | 777.00 | 786.00 | 775.00 | 778.00 | 778.00 | 181,800 |
22 Dec 2022 | 768.00 | 775.00 | 762.00 | 773.00 | 773.00 | 238,600 |
21 Dec 2022 | 773.00 | 782.00 | 759.00 | 764.00 | 764.00 | 385,000 |
20 Dec 2022 | 787.00 | 789.00 | 769.00 | 770.00 | 770.00 | 388,200 |
19 Dec 2022 | 782.00 | 798.00 | 782.00 | 782.00 | 782.00 | 220,600 |
16 Dec 2022 | 818.00 | 818.00 | 785.00 | 787.00 | 787.00 | 314,300 |
15 Dec 2022 | 826.00 | 839.00 | 826.00 | 828.00 | 828.00 | 158,500 |
14 Dec 2022 | 800.00 | 827.00 | 799.00 | 825.00 | 825.00 | 234,800 |
13 Dec 2022 | 793.00 | 812.00 | 790.00 | 808.00 | 808.00 | 202,500 |
12 Dec 2022 | 776.00 | 789.00 | 774.00 | 788.00 | 788.00 | 171,600 |
09 Dec 2022 | 763.00 | 776.00 | 762.00 | 772.00 | 772.00 | 168,600 |
08 Dec 2022 | 781.00 | 781.00 | 761.00 | 770.00 | 770.00 | 220,800 |
07 Dec 2022 | 768.00 | 781.00 | 760.00 | 774.00 | 774.00 | 207,500 |
06 Dec 2022 | 773.00 | 780.00 | 772.00 | 777.00 | 777.00 | 181,000 |
05 Dec 2022 | 777.00 | 780.00 | 764.00 | 772.00 | 772.00 | 307,800 |
02 Dec 2022 | 773.00 | 773.00 | 756.00 | 765.00 | 765.00 | 271,200 |
01 Dec 2022 | 782.00 | 786.00 | 778.00 | 779.00 | 779.00 | 196,400 |
30 Nov 2022 | 786.00 | 791.00 | 775.00 | 777.00 | 777.00 | 295,900 |
29 Nov 2022 | 804.00 | 804.00 | 785.00 | 788.00 | 788.00 | 200,500 |
28 Nov 2022 | 826.00 | 826.00 | 807.00 | 810.00 | 810.00 | 115,000 |
25 Nov 2022 | 821.00 | 833.00 | 816.00 | 831.00 | 831.00 | 163,400 |
24 Nov 2022 | 813.00 | 820.00 | 805.00 | 815.00 | 815.00 | 182,700 |
22 Nov 2022 | 801.00 | 811.00 | 799.00 | 800.00 | 800.00 | 206,400 |
21 Nov 2022 | 797.00 | 806.00 | 787.00 | 794.00 | 794.00 | 160,800 |
18 Nov 2022 | 782.00 | 801.00 | 782.00 | 797.00 | 797.00 | 232,800 |
17 Nov 2022 | 781.00 | 783.00 | 770.00 | 780.00 | 780.00 | 216,500 |
16 Nov 2022 | 787.00 | 792.00 | 771.00 | 782.00 | 782.00 | 256,900 |
15 Nov 2022 | 783.00 | 795.00 | 777.00 | 794.00 | 794.00 | 243,700 |
14 Nov 2022 | 829.00 | 847.00 | 757.00 | 775.00 | 775.00 | 657,800 |
11 Nov 2022 | 854.00 | 865.00 | 840.00 | 846.00 | 846.00 | 537,200 |
10 Nov 2022 | 803.00 | 844.00 | 803.00 | 839.00 | 839.00 | 396,500 |
09 Nov 2022 | 793.00 | 808.00 | 790.00 | 805.00 | 805.00 | 253,900 |
08 Nov 2022 | 790.00 | 795.00 | 783.00 | 788.00 | 788.00 | 216,800 |
07 Nov 2022 | 777.00 | 791.00 | 771.00 | 779.00 | 779.00 | 214,000 |
04 Nov 2022 | 781.00 | 783.00 | 769.00 | 771.00 | 771.00 | 186,900 |
02 Nov 2022 | 789.00 | 797.00 | 781.00 | 789.00 | 789.00 | 213,200 |
01 Nov 2022 | 775.00 | 788.00 | 772.00 | 783.00 | 783.00 | 110,700 |
31 Oct 2022 | 761.00 | 774.00 | 751.00 | 772.00 | 772.00 | 340,600 |
28 Oct 2022 | 763.00 | 767.00 | 746.00 | 750.00 | 750.00 | 767,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |