Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 79.03 | 79.90 | 77.38 | 77.39 | 77.39 | 433,024 |
21 Mar 2023 | 79.09 | 79.78 | 78.91 | 78.99 | 78.99 | 278,400 |
20 Mar 2023 | 77.78 | 78.84 | 76.98 | 78.13 | 78.13 | 382,000 |
17 Mar 2023 | 78.49 | 78.69 | 77.36 | 77.92 | 77.92 | 801,500 |
16 Mar 2023 | 78.25 | 80.12 | 77.82 | 79.28 | 79.28 | 386,500 |
15 Mar 2023 | 77.02 | 79.41 | 76.71 | 78.95 | 78.95 | 379,700 |
14 Mar 2023 | 79.79 | 80.66 | 78.32 | 79.19 | 79.19 | 277,100 |
13 Mar 2023 | 78.04 | 80.10 | 77.27 | 78.36 | 78.36 | 551,000 |
10 Mar 2023 | 80.89 | 81.45 | 77.80 | 79.35 | 79.35 | 539,500 |
09 Mar 2023 | 83.40 | 83.51 | 81.37 | 81.73 | 81.73 | 475,500 |
08 Mar 2023 | 82.09 | 83.71 | 82.02 | 83.61 | 83.61 | 318,100 |
07 Mar 2023 | 83.55 | 83.75 | 82.12 | 82.56 | 82.56 | 499,000 |
06 Mar 2023 | 86.54 | 87.11 | 82.65 | 83.52 | 83.52 | 571,700 |
03 Mar 2023 | 84.47 | 86.80 | 84.39 | 86.75 | 86.75 | 774,000 |
02 Mar 2023 | 81.37 | 83.54 | 81.37 | 83.49 | 83.49 | 566,600 |
01 Mar 2023 | 78.70 | 81.84 | 78.70 | 81.79 | 81.79 | 660,900 |
28 Feb 2023 | 77.85 | 79.73 | 77.74 | 78.84 | 78.84 | 501,600 |
27 Feb 2023 | 78.10 | 78.98 | 77.92 | 78.44 | 78.44 | 362,500 |
24 Feb 2023 | 78.10 | 78.53 | 76.52 | 77.99 | 77.99 | 704,700 |
23 Feb 2023 | 78.52 | 79.90 | 78.03 | 79.37 | 79.37 | 475,100 |
22 Feb 2023 | 79.23 | 79.58 | 77.93 | 78.27 | 78.27 | 542,600 |
21 Feb 2023 | 78.54 | 80.75 | 78.08 | 78.93 | 78.93 | 729,500 |
17 Feb 2023 | 72.56 | 80.65 | 72.32 | 79.87 | 79.87 | 1,293,900 |
16 Feb 2023 | 75.71 | 76.07 | 71.81 | 72.14 | 72.14 | 633,500 |
15 Feb 2023 | 76.25 | 77.95 | 76.25 | 76.86 | 76.86 | 239,000 |
14 Feb 2023 | 74.56 | 77.15 | 74.18 | 76.74 | 76.74 | 357,500 |
13 Feb 2023 | 74.29 | 75.36 | 74.29 | 74.65 | 74.65 | 532,600 |
10 Feb 2023 | 74.11 | 75.79 | 73.82 | 73.99 | 73.99 | 442,800 |
09 Feb 2023 | 77.55 | 78.07 | 74.43 | 74.71 | 74.71 | 482,500 |
08 Feb 2023 | 77.03 | 77.46 | 76.09 | 76.60 | 76.60 | 277,100 |
07 Feb 2023 | 77.41 | 77.71 | 75.73 | 77.14 | 77.14 | 438,700 |
06 Feb 2023 | 78.21 | 78.80 | 77.19 | 77.76 | 77.76 | 376,300 |
03 Feb 2023 | 77.46 | 79.72 | 77.03 | 79.12 | 79.12 | 375,700 |
02 Feb 2023 | 79.26 | 80.94 | 78.89 | 78.99 | 78.99 | 303,200 |
01 Feb 2023 | 76.77 | 78.65 | 75.13 | 78.47 | 78.47 | 298,400 |
31 Jan 2023 | 75.23 | 76.82 | 74.68 | 76.78 | 76.78 | 338,200 |
30 Jan 2023 | 75.69 | 76.08 | 74.80 | 75.16 | 75.16 | 539,700 |
27 Jan 2023 | 76.12 | 77.52 | 75.93 | 77.13 | 77.13 | 294,600 |
26 Jan 2023 | 76.94 | 77.51 | 75.44 | 76.14 | 76.14 | 366,500 |
25 Jan 2023 | 77.46 | 77.46 | 74.67 | 76.20 | 76.20 | 506,600 |
24 Jan 2023 | 79.33 | 79.36 | 77.64 | 78.08 | 78.08 | 295,000 |
23 Jan 2023 | 76.32 | 79.29 | 76.03 | 79.02 | 79.02 | 431,700 |
20 Jan 2023 | 76.16 | 77.29 | 75.74 | 76.51 | 76.51 | 342,600 |
19 Jan 2023 | 74.49 | 75.60 | 72.97 | 75.58 | 75.58 | 543,900 |
18 Jan 2023 | 76.05 | 77.31 | 75.16 | 75.33 | 75.33 | 331,300 |
17 Jan 2023 | 73.32 | 76.30 | 72.93 | 75.50 | 75.50 | 407,900 |
13 Jan 2023 | 73.11 | 74.48 | 73.07 | 73.59 | 73.59 | 291,400 |
12 Jan 2023 | 72.35 | 73.74 | 71.06 | 73.52 | 73.52 | 349,300 |
11 Jan 2023 | 70.72 | 71.82 | 70.60 | 71.77 | 71.77 | 270,000 |
10 Jan 2023 | 70.78 | 71.86 | 69.66 | 70.62 | 70.62 | 369,500 |
09 Jan 2023 | 70.03 | 71.66 | 69.69 | 70.79 | 70.79 | 312,900 |
06 Jan 2023 | 68.67 | 70.50 | 67.44 | 69.55 | 69.55 | 326,700 |
05 Jan 2023 | 66.05 | 68.50 | 65.14 | 68.09 | 68.09 | 678,300 |
04 Jan 2023 | 66.26 | 67.64 | 65.79 | 66.94 | 66.94 | 489,700 |
03 Jan 2023 | 64.18 | 65.79 | 62.87 | 65.75 | 65.75 | 495,000 |
30 Dec 2022 | 63.69 | 64.57 | 62.08 | 63.10 | 63.10 | 334,500 |
29 Dec 2022 | 62.11 | 64.80 | 62.11 | 64.40 | 64.40 | 360,500 |
28 Dec 2022 | 61.75 | 62.79 | 61.73 | 61.86 | 61.86 | 420,000 |
27 Dec 2022 | 60.05 | 63.05 | 59.55 | 62.06 | 62.06 | 516,200 |
23 Dec 2022 | 63.54 | 63.54 | 59.71 | 59.86 | 59.86 | 418,000 |
22 Dec 2022 | 63.62 | 64.17 | 62.07 | 63.92 | 63.92 | 387,900 |
21 Dec 2022 | 63.96 | 65.39 | 63.70 | 63.95 | 63.95 | 397,100 |
20 Dec 2022 | 62.64 | 64.08 | 62.64 | 63.23 | 63.23 | 363,100 |
19 Dec 2022 | 63.39 | 65.16 | 62.57 | 63.13 | 63.13 | 544,200 |
16 Dec 2022 | 64.39 | 64.80 | 62.82 | 63.16 | 63.16 | 450,000 |
15 Dec 2022 | 67.78 | 68.15 | 64.72 | 64.81 | 64.81 | 430,900 |
14 Dec 2022 | 69.25 | 70.68 | 67.99 | 68.64 | 68.64 | 681,900 |
13 Dec 2022 | 70.20 | 70.81 | 68.68 | 69.44 | 69.44 | 494,900 |
12 Dec 2022 | 65.09 | 67.93 | 63.69 | 67.84 | 67.84 | 557,600 |
09 Dec 2022 | 65.49 | 66.21 | 64.82 | 65.25 | 65.25 | 283,800 |
08 Dec 2022 | 64.93 | 66.18 | 64.43 | 65.91 | 65.91 | 341,200 |
07 Dec 2022 | 66.43 | 67.05 | 64.51 | 64.56 | 64.56 | 408,900 |
06 Dec 2022 | 67.36 | 68.06 | 66.18 | 66.79 | 66.79 | 396,700 |
05 Dec 2022 | 69.37 | 69.79 | 66.20 | 66.76 | 66.76 | 599,200 |
02 Dec 2022 | 72.60 | 73.19 | 70.12 | 70.16 | 70.16 | 332,400 |
01 Dec 2022 | 74.56 | 76.04 | 73.70 | 74.84 | 74.84 | 361,100 |
30 Nov 2022 | 70.95 | 74.21 | 70.02 | 74.20 | 74.20 | 443,100 |
29 Nov 2022 | 71.16 | 71.63 | 70.34 | 70.71 | 70.71 | 441,400 |
28 Nov 2022 | 71.55 | 71.75 | 70.21 | 71.18 | 71.18 | 519,000 |
25 Nov 2022 | 72.25 | 72.89 | 71.93 | 72.23 | 72.23 | 133,500 |
23 Nov 2022 | 72.30 | 73.34 | 71.44 | 72.49 | 72.49 | 442,300 |
22 Nov 2022 | 73.78 | 73.93 | 68.92 | 72.16 | 72.16 | 1,487,400 |
21 Nov 2022 | 71.73 | 74.09 | 71.39 | 73.91 | 73.91 | 489,200 |
18 Nov 2022 | 73.48 | 73.48 | 71.54 | 72.32 | 72.32 | 359,600 |
17 Nov 2022 | 72.72 | 74.12 | 71.96 | 72.35 | 72.35 | 388,800 |
16 Nov 2022 | 74.68 | 75.82 | 73.92 | 74.24 | 74.24 | 408,900 |
15 Nov 2022 | 75.73 | 76.83 | 74.72 | 75.52 | 75.52 | 522,700 |
14 Nov 2022 | 75.30 | 76.86 | 74.07 | 74.34 | 74.34 | 555,400 |
11 Nov 2022 | 75.39 | 76.50 | 74.78 | 76.03 | 76.03 | 479,200 |
10 Nov 2022 | 71.49 | 75.02 | 71.31 | 74.73 | 74.73 | 639,700 |
09 Nov 2022 | 67.83 | 68.42 | 66.43 | 68.11 | 68.11 | 629,000 |
08 Nov 2022 | 68.35 | 70.57 | 67.89 | 69.02 | 69.02 | 548,900 |
07 Nov 2022 | 66.02 | 69.09 | 65.46 | 68.41 | 68.41 | 622,800 |
04 Nov 2022 | 65.10 | 65.56 | 62.27 | 65.46 | 65.46 | 551,300 |
03 Nov 2022 | 64.64 | 65.20 | 63.24 | 64.37 | 64.37 | 651,400 |
02 Nov 2022 | 63.27 | 68.22 | 60.53 | 66.07 | 66.07 | 1,311,100 |
01 Nov 2022 | 66.79 | 66.80 | 64.79 | 65.39 | 65.39 | 485,400 |
31 Oct 2022 | 63.47 | 65.35 | 63.47 | 65.32 | 65.32 | 390,600 |
28 Oct 2022 | 63.46 | 64.46 | 63.16 | 64.39 | 64.39 | 381,300 |
27 Oct 2022 | 64.42 | 65.47 | 63.27 | 63.52 | 63.52 | 342,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |