Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 72.01 | 72.47 | 71.10 | 71.50 | 71.50 | 638,800 |
21 Mar 2023 | 71.79 | 72.38 | 71.29 | 72.26 | 72.26 | 2,544,500 |
20 Mar 2023 | 70.07 | 71.55 | 69.87 | 71.14 | 71.14 | 2,255,600 |
17 Mar 2023 | 70.49 | 70.49 | 68.84 | 69.62 | 69.62 | 4,479,100 |
16 Mar 2023 | 69.17 | 70.63 | 69.17 | 70.51 | 70.51 | 1,606,100 |
15 Mar 2023 | 69.87 | 70.01 | 68.96 | 69.82 | 69.82 | 2,264,900 |
14 Mar 2023 | 70.94 | 71.03 | 69.40 | 70.72 | 70.72 | 2,521,600 |
13 Mar 2023 | 70.45 | 71.46 | 70.01 | 70.10 | 70.10 | 3,455,500 |
10 Mar 2023 | 71.29 | 72.34 | 71.05 | 71.19 | 71.19 | 2,167,100 |
09 Mar 2023 | 72.96 | 72.96 | 70.89 | 71.29 | 71.29 | 2,954,600 |
08 Mar 2023 | 72.94 | 73.26 | 71.95 | 72.65 | 72.65 | 2,804,500 |
07 Mar 2023 | 74.79 | 74.96 | 72.94 | 72.97 | 72.97 | 2,640,300 |
06 Mar 2023 | 75.10 | 75.36 | 74.08 | 74.66 | 74.66 | 3,206,500 |
03 Mar 2023 | 75.07 | 75.24 | 74.17 | 75.20 | 75.20 | 1,665,100 |
02 Mar 2023 | 75.92 | 76.12 | 74.53 | 74.71 | 74.71 | 2,250,000 |
01 Mar 2023 | 75.45 | 76.13 | 75.21 | 75.98 | 75.98 | 1,902,000 |
28 Feb 2023 | 76.75 | 77.02 | 75.67 | 75.71 | 75.71 | 5,323,100 |
27 Feb 2023 | 77.78 | 78.04 | 77.09 | 77.41 | 77.41 | 2,569,300 |
24 Feb 2023 | 77.71 | 77.92 | 77.13 | 77.57 | 77.57 | 1,838,800 |
23 Feb 2023 | 77.52 | 78.43 | 77.34 | 77.70 | 77.70 | 2,456,000 |
22 Feb 2023 | 78.30 | 78.40 | 77.41 | 77.52 | 77.52 | 1,815,800 |
21 Feb 2023 | 78.50 | 78.69 | 77.79 | 78.17 | 78.17 | 2,305,700 |
17 Feb 2023 | 78.72 | 79.71 | 78.42 | 78.78 | 78.78 | 5,193,500 |
16 Feb 2023 | 78.23 | 79.12 | 77.72 | 78.64 | 78.64 | 1,424,700 |
15 Feb 2023 | 78.49 | 78.79 | 77.95 | 78.58 | 78.58 | 1,574,300 |
14 Feb 2023 | 79.33 | 79.74 | 78.71 | 78.75 | 78.75 | 2,459,500 |
13 Feb 2023 | 79.80 | 80.21 | 79.01 | 79.46 | 79.46 | 2,050,400 |
10 Feb 2023 | 78.69 | 80.18 | 78.43 | 79.83 | 79.83 | 1,352,800 |
09 Feb 2023 | 80.11 | 80.39 | 77.94 | 78.26 | 78.26 | 2,106,300 |
08 Feb 2023 | 78.41 | 80.36 | 78.41 | 79.92 | 79.92 | 2,386,100 |
07 Feb 2023 | 77.05 | 78.75 | 76.61 | 78.61 | 78.61 | 3,556,200 |
06 Feb 2023 | 78.79 | 79.23 | 76.73 | 77.03 | 77.03 | 2,184,800 |
03 Feb 2023 | 79.37 | 80.44 | 77.22 | 78.67 | 78.67 | 3,588,600 |
02 Feb 2023 | 77.25 | 78.97 | 74.59 | 76.28 | 76.28 | 6,160,600 |
01 Feb 2023 | 77.00 | 77.44 | 75.67 | 75.72 | 75.72 | 3,328,000 |
31 Jan 2023 | 77.49 | 77.74 | 76.23 | 77.25 | 77.25 | 7,345,900 |
30 Jan 2023 | 76.83 | 77.53 | 76.50 | 77.24 | 77.24 | 2,436,800 |
27 Jan 2023 | 78.12 | 78.55 | 76.37 | 76.48 | 76.48 | 2,214,100 |
26 Jan 2023 | 75.94 | 77.95 | 75.59 | 77.88 | 77.88 | 2,276,100 |
25 Jan 2023 | 74.75 | 75.81 | 74.50 | 75.73 | 75.73 | 2,329,700 |
24 Jan 2023 | 75.05 | 75.40 | 73.86 | 74.85 | 74.85 | 1,340,700 |
23 Jan 2023 | 75.96 | 76.17 | 75.28 | 75.48 | 75.48 | 1,520,900 |
20 Jan 2023 | 75.90 | 76.63 | 74.72 | 75.82 | 75.82 | 1,950,100 |
19 Jan 2023 | 76.54 | 76.78 | 75.26 | 75.48 | 75.48 | 1,949,200 |
18 Jan 2023 | 76.21 | 77.26 | 76.14 | 76.47 | 76.47 | 2,142,100 |
17 Jan 2023 | 76.72 | 77.58 | 76.28 | 76.42 | 76.42 | 2,225,700 |
13 Jan 2023 | 76.31 | 77.24 | 76.26 | 76.87 | 76.87 | 2,920,400 |
12 Jan 2023 | 76.37 | 77.04 | 75.89 | 76.52 | 76.52 | 1,478,300 |
11 Jan 2023 | 78.19 | 78.35 | 76.50 | 76.52 | 76.52 | 2,227,600 |
10 Jan 2023 | 77.95 | 78.35 | 77.15 | 78.13 | 78.13 | 1,500,700 |
09 Jan 2023 | 78.66 | 79.11 | 77.47 | 77.57 | 77.57 | 3,070,200 |
06 Jan 2023 | 77.28 | 78.66 | 76.99 | 78.64 | 78.64 | 2,534,500 |
05 Jan 2023 | 76.79 | 77.00 | 76.40 | 76.62 | 76.62 | 2,726,000 |
04 Jan 2023 | 76.71 | 77.05 | 75.95 | 77.00 | 77.00 | 2,265,800 |
03 Jan 2023 | 76.46 | 76.75 | 75.34 | 76.73 | 76.73 | 4,060,000 |
30 Dec 2022 | 77.06 | 77.27 | 76.03 | 76.87 | 76.87 | 2,415,700 |
29 Dec 2022 | 79.05 | 79.05 | 77.49 | 77.72 | 77.72 | 2,003,700 |
28 Dec 2022 | 79.32 | 79.60 | 78.53 | 78.60 | 78.60 | 1,670,900 |
27 Dec 2022 | 80.00 | 80.05 | 79.07 | 79.15 | 79.15 | 1,903,900 |
23 Dec 2022 | 80.45 | 80.75 | 79.63 | 80.05 | 80.05 | 1,397,100 |
22 Dec 2022 | 80.00 | 80.90 | 79.62 | 80.56 | 80.56 | 2,024,300 |
21 Dec 2022 | 80.03 | 80.69 | 79.66 | 80.00 | 80.00 | 1,869,200 |
20 Dec 2022 | 79.52 | 80.42 | 79.03 | 79.58 | 79.58 | 2,359,600 |
19 Dec 2022 | 79.40 | 80.13 | 78.93 | 79.34 | 79.34 | 2,428,000 |
16 Dec 2022 | 77.96 | 79.39 | 77.84 | 79.28 | 79.28 | 8,088,300 |
15 Dec 2022 | 78.05 | 78.81 | 77.61 | 78.57 | 78.57 | 3,130,900 |
14 Dec 2022 | 78.57 | 78.97 | 77.61 | 78.55 | 78.55 | 2,722,100 |
13 Dec 2022 | 79.62 | 79.62 | 78.03 | 78.26 | 78.26 | 4,000,700 |
12 Dec 2022 | 77.90 | 79.52 | 77.29 | 79.52 | 79.52 | 2,098,600 |
09 Dec 2022 | 80.48 | 80.78 | 77.32 | 77.55 | 77.55 | 3,839,200 |
08 Dec 2022 | 80.15 | 81.27 | 79.99 | 80.78 | 80.78 | 2,249,000 |
07 Dec 2022 | 79.65 | 80.39 | 79.30 | 80.15 | 80.15 | 3,502,700 |
06 Dec 2022 | 79.31 | 79.95 | 78.61 | 79.40 | 79.40 | 3,043,600 |
05 Dec 2022 | 80.06 | 80.40 | 79.18 | 79.48 | 79.48 | 2,115,100 |
02 Dec 2022 | 79.18 | 81.48 | 78.63 | 80.88 | 80.88 | 2,834,700 |
01 Dec 2022 | 80.30 | 80.33 | 78.55 | 79.26 | 79.26 | 3,337,500 |
30 Nov 2022 | 78.49 | 80.22 | 77.92 | 80.17 | 80.17 | 6,069,300 |
29 Nov 2022 | 78.38 | 79.35 | 78.10 | 78.65 | 78.65 | 2,522,800 |
28 Nov 2022 | 78.62 | 79.56 | 78.10 | 78.46 | 78.46 | 2,587,800 |
25 Nov 2022 | 79.01 | 79.72 | 78.50 | 78.95 | 78.95 | 1,118,700 |
23 Nov 2022 | 78.88 | 79.40 | 77.97 | 78.44 | 78.44 | 2,045,900 |
22 Nov 2022 | 78.56 | 79.50 | 78.38 | 78.89 | 78.89 | 1,883,400 |
21 Nov 2022 | 77.42 | 78.43 | 77.20 | 77.72 | 77.72 | 3,273,500 |
18 Nov 2022 | 77.11 | 78.13 | 76.89 | 77.68 | 77.68 | 2,478,600 |
17 Nov 2022 | 75.12 | 76.69 | 74.40 | 76.58 | 76.58 | 3,750,500 |
16 Nov 2022 | 74.56 | 75.69 | 74.34 | 75.18 | 75.18 | 2,145,700 |
15 Nov 2022 | 75.34 | 76.14 | 74.01 | 74.32 | 74.32 | 3,267,400 |
14 Nov 2022 | 75.55 | 76.94 | 75.09 | 75.21 | 75.21 | 2,932,600 |
11 Nov 2022 | 78.07 | 78.25 | 73.08 | 75.27 | 75.27 | 6,354,000 |
10 Nov 2022 | 81.40 | 81.51 | 76.04 | 77.93 | 77.93 | 4,865,800 |
09 Nov 2022 | 80.00 | 81.21 | 79.61 | 80.17 | 80.17 | 2,320,300 |
08 Nov 2022 | 80.14 | 80.97 | 79.00 | 80.11 | 80.11 | 3,612,200 |
07 Nov 2022 | 79.30 | 81.57 | 78.04 | 80.98 | 80.98 | 3,667,500 |
04 Nov 2022 | 77.75 | 79.90 | 77.03 | 79.52 | 79.52 | 5,580,400 |
03 Nov 2022 | 74.61 | 76.18 | 74.02 | 75.67 | 75.67 | 3,478,900 |
02 Nov 2022 | 75.42 | 76.81 | 75.03 | 75.05 | 75.05 | 3,093,600 |
01 Nov 2022 | 75.99 | 76.50 | 74.73 | 75.39 | 75.39 | 3,287,100 |
31 Oct 2022 | 76.96 | 77.00 | 75.83 | 75.90 | 75.90 | 7,830,900 |
28 Oct 2022 | 75.68 | 77.19 | 75.61 | 77.14 | 77.14 | 2,137,000 |
27 Oct 2022 | 75.38 | 76.10 | 75.04 | 75.34 | 75.34 | 2,187,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |