Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 66.26 | 66.86 | 65.78 | 66.81 | 66.81 | 1,056,100 |
27 Mar 2023 | 66.66 | 67.20 | 66.18 | 66.38 | 66.38 | 1,861,500 |
24 Mar 2023 | 64.90 | 66.06 | 63.69 | 66.05 | 66.05 | 1,661,800 |
23 Mar 2023 | 65.78 | 66.78 | 64.92 | 65.60 | 65.60 | 2,018,300 |
22 Mar 2023 | 67.04 | 67.58 | 65.84 | 65.87 | 65.87 | 2,322,200 |
21 Mar 2023 | 66.96 | 67.52 | 66.74 | 67.21 | 67.21 | 1,635,700 |
20 Mar 2023 | 63.65 | 66.05 | 63.64 | 65.61 | 65.61 | 2,419,000 |
17 Mar 2023 | 65.45 | 65.63 | 63.04 | 63.15 | 63.15 | 4,795,300 |
16 Mar 2023 | 62.10 | 66.70 | 62.10 | 66.07 | 66.07 | 3,699,600 |
15 Mar 2023 | 64.52 | 65.43 | 62.38 | 62.74 | 62.74 | 2,857,200 |
14 Mar 2023 | 66.50 | 67.41 | 65.65 | 67.34 | 67.34 | 3,347,100 |
13 Mar 2023 | 65.38 | 66.01 | 64.21 | 65.18 | 65.18 | 3,559,100 |
10 Mar 2023 | 68.10 | 68.37 | 66.25 | 66.61 | 66.61 | 3,069,600 |
09 Mar 2023 | 70.44 | 70.44 | 68.07 | 68.38 | 68.38 | 3,191,700 |
08 Mar 2023 | 71.21 | 71.60 | 69.62 | 70.29 | 70.29 | 2,738,200 |
07 Mar 2023 | 71.64 | 71.79 | 70.36 | 70.99 | 70.99 | 3,132,000 |
06 Mar 2023 | 71.32 | 72.28 | 71.16 | 71.70 | 71.70 | 3,749,900 |
03 Mar 2023 | 70.89 | 71.75 | 70.56 | 71.30 | 71.30 | 3,066,300 |
02 Mar 2023 | 70.78 | 71.14 | 69.92 | 70.90 | 70.90 | 1,766,600 |
01 Mar 2023 | 69.69 | 70.98 | 69.61 | 70.97 | 70.97 | 2,655,900 |
28 Feb 2023 | 69.38 | 70.34 | 69.38 | 70.00 | 70.00 | 2,151,700 |
27 Feb 2023 | 69.36 | 69.44 | 68.93 | 69.21 | 69.21 | 1,469,200 |
24 Feb 2023 | 68.39 | 69.19 | 68.27 | 69.17 | 69.17 | 1,181,700 |
23 Feb 2023 | 67.98 | 68.91 | 67.75 | 68.38 | 68.38 | 2,478,500 |
22 Feb 2023 | 67.50 | 68.16 | 67.50 | 67.94 | 67.94 | 1,498,000 |
21 Feb 2023 | 68.17 | 68.17 | 67.29 | 67.55 | 67.55 | 2,137,600 |
17 Feb 2023 | 66.89 | 68.28 | 66.60 | 67.81 | 67.81 | 3,198,100 |
16 Feb 2023 | 67.92 | 67.99 | 67.01 | 67.10 | 67.10 | 2,189,900 |
15 Feb 2023 | 66.25 | 68.23 | 66.23 | 67.98 | 67.98 | 2,980,900 |
14 Feb 2023 | 66.00 | 66.88 | 65.24 | 66.28 | 66.28 | 4,909,300 |
13 Feb 2023 | 64.30 | 65.36 | 64.14 | 65.25 | 65.25 | 2,510,300 |
10 Feb 2023 | 64.27 | 64.70 | 63.92 | 64.22 | 64.22 | 2,002,700 |
09 Feb 2023 | 64.50 | 65.67 | 64.06 | 64.10 | 64.10 | 2,407,000 |
08 Feb 2023 | 63.10 | 64.51 | 62.72 | 64.17 | 64.17 | 1,721,100 |
07 Feb 2023 | 62.03 | 63.47 | 61.85 | 63.37 | 63.37 | 1,293,100 |
06 Feb 2023 | 61.35 | 62.23 | 61.04 | 62.16 | 62.16 | 1,407,500 |
03 Feb 2023 | 61.37 | 61.59 | 60.70 | 61.26 | 61.26 | 2,014,000 |
02 Feb 2023 | 63.70 | 63.97 | 60.77 | 61.35 | 61.35 | 2,226,300 |
01 Feb 2023 | 63.94 | 64.48 | 63.61 | 64.18 | 64.18 | 2,019,200 |
31 Jan 2023 | 63.88 | 64.65 | 63.59 | 64.35 | 64.35 | 1,402,600 |
30 Jan 2023 | 64.06 | 64.69 | 63.77 | 63.99 | 63.99 | 909,600 |
27 Jan 2023 | 64.47 | 64.86 | 63.97 | 64.06 | 64.06 | 1,039,700 |
26 Jan 2023 | 65.13 | 65.32 | 64.72 | 64.75 | 64.75 | 1,220,700 |
25 Jan 2023 | 63.59 | 64.96 | 63.55 | 64.80 | 64.80 | 1,428,200 |
24 Jan 2023 | 63.38 | 64.18 | 62.94 | 64.04 | 64.04 | 1,248,500 |
23 Jan 2023 | 62.55 | 63.23 | 62.29 | 63.13 | 63.13 | 1,159,000 |
20 Jan 2023 | 63.39 | 63.47 | 61.85 | 62.46 | 62.46 | 1,927,100 |
19 Jan 2023 | 63.30 | 63.56 | 63.06 | 63.39 | 63.39 | 1,287,100 |
18 Jan 2023 | 64.00 | 64.37 | 63.25 | 63.52 | 63.52 | 1,422,600 |
17 Jan 2023 | 64.15 | 64.15 | 63.35 | 64.00 | 64.00 | 1,905,000 |
13 Jan 2023 | 62.82 | 63.81 | 62.50 | 63.76 | 63.76 | 1,045,900 |
12 Jan 2023 | 62.68 | 63.51 | 62.44 | 63.07 | 63.07 | 1,359,500 |
11 Jan 2023 | 62.82 | 63.34 | 62.61 | 62.85 | 62.85 | 1,189,100 |
10 Jan 2023 | 62.93 | 63.08 | 62.20 | 63.07 | 63.07 | 1,867,100 |
09 Jan 2023 | 63.71 | 63.99 | 62.45 | 62.67 | 62.67 | 1,934,500 |
06 Jan 2023 | 63.21 | 64.06 | 62.99 | 63.90 | 63.90 | 1,557,900 |
05 Jan 2023 | 62.52 | 63.13 | 62.41 | 62.94 | 62.94 | 1,548,000 |
04 Jan 2023 | 62.87 | 63.13 | 62.37 | 62.77 | 62.77 | 1,870,700 |
03 Jan 2023 | 62.61 | 62.74 | 61.85 | 62.46 | 62.46 | 1,492,900 |
30 Dec 2022 | 62.72 | 62.94 | 62.40 | 62.78 | 62.78 | 1,116,100 |
29 Dec 2022 | 62.74 | 63.35 | 62.60 | 63.11 | 63.11 | 1,063,400 |
28 Dec 2022 | 63.67 | 63.80 | 62.59 | 62.60 | 62.60 | 1,107,900 |
27 Dec 2022 | 63.38 | 63.88 | 63.12 | 63.62 | 63.62 | 666,700 |
23 Dec 2022 | 62.91 | 63.44 | 62.65 | 63.38 | 63.38 | 890,300 |
22 Dec 2022 | 63.09 | 63.36 | 62.37 | 62.85 | 62.85 | 1,396,400 |
21 Dec 2022 | 62.45 | 63.53 | 62.23 | 63.36 | 63.36 | 1,831,600 |
20 Dec 2022 | 61.73 | 62.35 | 60.99 | 62.24 | 62.24 | 2,582,400 |
19 Dec 2022 | 60.88 | 61.69 | 60.40 | 60.54 | 60.54 | 1,738,100 |
16 Dec 2022 | 60.46 | 61.45 | 59.96 | 61.03 | 61.03 | 6,451,200 |
15 Dec 2022 | 60.09 | 60.95 | 60.02 | 60.75 | 60.75 | 2,115,800 |
14 Dec 2022 | 60.12 | 60.88 | 59.86 | 60.32 | 60.32 | 2,016,600 |
13 Dec 2022 | 60.67 | 60.88 | 59.35 | 59.90 | 59.90 | 1,540,700 |
12 Dec 2022 | 60.09 | 60.31 | 59.56 | 60.00 | 60.00 | 2,142,200 |
09 Dec 2022 | 60.44 | 60.97 | 59.99 | 60.04 | 60.04 | 1,561,000 |
08 Dec 2022 | 60.43 | 61.20 | 60.42 | 60.56 | 60.56 | 2,142,900 |
07 Dec 2022 | 60.35 | 60.68 | 59.82 | 60.15 | 60.15 | 1,853,200 |
06 Dec 2022 | 59.23 | 60.70 | 59.10 | 60.54 | 60.54 | 1,809,700 |
05 Dec 2022 | 60.37 | 60.43 | 58.71 | 59.17 | 59.17 | 1,492,400 |
02 Dec 2022 | 59.39 | 60.75 | 59.16 | 60.60 | 60.60 | 2,161,700 |
01 Dec 2022 | 60.46 | 60.46 | 59.21 | 59.76 | 59.76 | 1,685,500 |
30 Nov 2022 | 58.68 | 60.07 | 58.38 | 59.91 | 59.91 | 4,182,400 |
29 Nov 2022 | 58.21 | 59.02 | 57.72 | 58.98 | 58.98 | 2,059,100 |
28 Nov 2022 | 58.58 | 58.78 | 57.99 | 58.02 | 58.02 | 1,608,000 |
25 Nov 2022 | 58.21 | 58.90 | 58.15 | 58.73 | 58.73 | 614,800 |
23 Nov 2022 | 57.78 | 58.41 | 57.70 | 58.05 | 58.05 | 1,046,200 |
22 Nov 2022 | 57.52 | 57.94 | 57.34 | 57.78 | 57.78 | 1,685,700 |
21 Nov 2022 | 57.71 | 58.02 | 57.09 | 57.16 | 57.16 | 1,448,400 |
18 Nov 2022 | 56.84 | 57.79 | 56.78 | 57.67 | 57.67 | 2,015,200 |
17 Nov 2022 | 56.18 | 56.77 | 56.00 | 56.55 | 56.55 | 2,027,600 |
16 Nov 2022 | 56.29 | 56.85 | 56.16 | 56.52 | 56.52 | 1,392,000 |
15 Nov 2022 | 56.75 | 56.88 | 55.62 | 56.21 | 56.21 | 2,373,600 |
14 Nov 2022 | 56.91 | 57.23 | 56.34 | 56.36 | 56.36 | 2,036,600 |
11 Nov 2022 | 58.84 | 59.14 | 56.42 | 56.77 | 56.77 | 3,240,200 |
10 Nov 2022 | 58.78 | 58.99 | 57.35 | 58.40 | 58.40 | 2,463,300 |
09 Nov 2022 | 57.53 | 58.60 | 57.17 | 57.56 | 57.56 | 1,982,900 |
08 Nov 2022 | 57.91 | 58.13 | 57.43 | 57.72 | 57.72 | 3,021,100 |
07 Nov 2022 | 57.03 | 58.20 | 56.65 | 58.01 | 58.01 | 2,725,700 |
04 Nov 2022 | 56.82 | 57.19 | 55.60 | 56.86 | 56.86 | 3,714,100 |
03 Nov 2022 | 55.87 | 57.21 | 55.76 | 56.53 | 56.53 | 3,742,700 |
02 Nov 2022 | 55.17 | 57.84 | 54.82 | 56.22 | 56.22 | 6,385,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |