Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 45.22 | 48.19 | 45.22 | 47.44 | 47.44 | 539,300 |
20 Mar 2023 | 47.59 | 47.85 | 44.34 | 44.64 | 44.64 | 544,800 |
17 Mar 2023 | 47.97 | 48.16 | 45.75 | 47.52 | 47.52 | 858,300 |
16 Mar 2023 | 46.38 | 48.78 | 45.39 | 48.18 | 48.18 | 516,900 |
15 Mar 2023 | 49.25 | 49.26 | 45.34 | 46.78 | 46.78 | 929,700 |
14 Mar 2023 | 51.35 | 52.05 | 49.34 | 50.30 | 50.30 | 413,300 |
13 Mar 2023 | 52.19 | 52.20 | 50.10 | 50.20 | 50.20 | 505,600 |
10 Mar 2023 | 55.50 | 55.96 | 51.68 | 52.69 | 52.69 | 855,900 |
09 Mar 2023 | 60.53 | 60.75 | 55.03 | 55.51 | 55.51 | 744,700 |
08 Mar 2023 | 61.06 | 61.37 | 59.30 | 60.75 | 60.75 | 242,300 |
07 Mar 2023 | 60.70 | 61.17 | 59.65 | 60.77 | 60.77 | 199,600 |
06 Mar 2023 | 61.22 | 61.86 | 60.34 | 60.70 | 60.70 | 284,000 |
03 Mar 2023 | 62.32 | 63.02 | 60.86 | 61.00 | 61.00 | 367,200 |
02 Mar 2023 | 62.08 | 62.63 | 61.17 | 61.58 | 61.58 | 235,500 |
01 Mar 2023 | 62.77 | 63.08 | 61.79 | 62.48 | 62.48 | 427,700 |
28 Feb 2023 | 61.67 | 63.53 | 61.50 | 62.69 | 62.69 | 312,300 |
27 Feb 2023 | 62.23 | 62.65 | 61.10 | 61.53 | 61.53 | 307,500 |
24 Feb 2023 | 62.16 | 62.55 | 60.59 | 61.56 | 61.56 | 297,000 |
23 Feb 2023 | 61.90 | 63.16 | 61.07 | 63.08 | 63.08 | 393,700 |
22 Feb 2023 | 60.22 | 61.37 | 59.58 | 61.32 | 61.32 | 351,200 |
21 Feb 2023 | 60.88 | 61.94 | 58.40 | 60.02 | 60.02 | 509,200 |
17 Feb 2023 | 61.70 | 62.23 | 60.02 | 61.41 | 61.41 | 318,700 |
16 Feb 2023 | 62.77 | 63.11 | 61.73 | 61.73 | 61.73 | 269,600 |
15 Feb 2023 | 62.92 | 63.76 | 61.96 | 63.19 | 63.19 | 288,300 |
14 Feb 2023 | 61.80 | 63.85 | 61.06 | 63.19 | 63.19 | 312,800 |
13 Feb 2023 | 61.31 | 62.29 | 60.15 | 61.94 | 61.94 | 276,900 |
10 Feb 2023 | 61.25 | 62.25 | 60.40 | 61.05 | 61.05 | 318,800 |
09 Feb 2023 | 64.05 | 64.40 | 60.50 | 61.28 | 61.28 | 433,800 |
08 Feb 2023 | 65.00 | 67.24 | 63.17 | 63.62 | 63.62 | 436,800 |
07 Feb 2023 | 63.34 | 64.88 | 60.95 | 64.79 | 64.79 | 720,700 |
06 Feb 2023 | 61.78 | 65.96 | 60.29 | 63.70 | 63.70 | 879,400 |
03 Feb 2023 | 60.05 | 66.00 | 60.00 | 62.02 | 62.02 | 2,246,600 |
02 Feb 2023 | 72.06 | 72.74 | 68.97 | 70.72 | 70.72 | 905,200 |
01 Feb 2023 | 71.46 | 71.71 | 68.73 | 70.78 | 70.78 | 602,500 |
31 Jan 2023 | 71.01 | 72.58 | 69.88 | 71.46 | 71.46 | 447,700 |
30 Jan 2023 | 68.79 | 73.04 | 68.79 | 70.71 | 70.71 | 658,600 |
27 Jan 2023 | 69.00 | 70.30 | 67.88 | 69.16 | 69.16 | 529,400 |
26 Jan 2023 | 76.62 | 78.58 | 68.73 | 69.00 | 69.00 | 882,600 |
25 Jan 2023 | 74.10 | 76.08 | 71.80 | 75.73 | 75.73 | 302,400 |
24 Jan 2023 | 76.24 | 77.13 | 73.81 | 74.41 | 74.41 | 366,600 |
23 Jan 2023 | 73.87 | 76.47 | 73.51 | 76.15 | 76.15 | 486,000 |
20 Jan 2023 | 72.84 | 73.81 | 71.30 | 73.40 | 73.40 | 424,600 |
19 Jan 2023 | 75.11 | 75.11 | 72.36 | 72.37 | 72.37 | 342,600 |
18 Jan 2023 | 79.12 | 79.60 | 74.51 | 75.51 | 75.51 | 481,000 |
17 Jan 2023 | 82.26 | 84.22 | 77.61 | 78.84 | 78.84 | 631,300 |
13 Jan 2023 | 81.88 | 83.50 | 81.22 | 81.80 | 81.80 | 396,200 |
12 Jan 2023 | 83.53 | 87.08 | 80.58 | 83.38 | 83.38 | 754,500 |
11 Jan 2023 | 94.75 | 95.40 | 79.49 | 82.42 | 82.42 | 1,243,300 |
10 Jan 2023 | 99.15 | 99.96 | 94.20 | 94.48 | 94.48 | 216,100 |
09 Jan 2023 | 98.03 | 100.00 | 96.42 | 98.95 | 98.95 | 220,500 |
06 Jan 2023 | 94.20 | 96.47 | 92.72 | 96.11 | 96.11 | 166,300 |
05 Jan 2023 | 93.98 | 94.27 | 92.51 | 93.15 | 93.15 | 233,900 |
04 Jan 2023 | 95.20 | 98.85 | 93.61 | 94.17 | 94.17 | 395,000 |
03 Jan 2023 | 94.22 | 96.74 | 90.54 | 91.38 | 91.38 | 174,100 |
30 Dec 2022 | 93.07 | 94.94 | 92.76 | 94.14 | 94.14 | 106,200 |
29 Dec 2022 | 93.32 | 95.05 | 93.28 | 94.12 | 94.12 | 97,300 |
28 Dec 2022 | 93.29 | 94.70 | 91.05 | 92.56 | 92.56 | 145,000 |
27 Dec 2022 | 96.07 | 97.00 | 92.55 | 93.00 | 93.00 | 171,600 |
23 Dec 2022 | 95.73 | 96.43 | 94.20 | 95.45 | 95.45 | 92,100 |
22 Dec 2022 | 97.50 | 97.50 | 93.29 | 95.52 | 95.52 | 153,900 |
21 Dec 2022 | 98.38 | 100.12 | 96.75 | 97.79 | 97.79 | 183,400 |
20 Dec 2022 | 93.50 | 98.94 | 92.51 | 97.75 | 97.75 | 277,600 |
19 Dec 2022 | 99.00 | 99.00 | 93.25 | 94.26 | 94.26 | 285,300 |
16 Dec 2022 | 99.43 | 100.31 | 95.11 | 99.07 | 99.07 | 587,100 |
15 Dec 2022 | 106.83 | 109.74 | 100.01 | 100.36 | 100.36 | 531,500 |
14 Dec 2022 | 104.32 | 107.71 | 103.50 | 105.65 | 105.65 | 240,100 |
13 Dec 2022 | 111.03 | 111.03 | 104.06 | 104.36 | 104.36 | 275,600 |
12 Dec 2022 | 104.14 | 106.60 | 103.40 | 106.55 | 106.55 | 225,600 |
09 Dec 2022 | 105.16 | 105.93 | 102.33 | 103.16 | 103.16 | 254,200 |
08 Dec 2022 | 105.07 | 111.04 | 103.95 | 106.15 | 106.15 | 595,300 |
07 Dec 2022 | 103.16 | 105.55 | 101.85 | 103.51 | 103.51 | 1,053,100 |
06 Dec 2022 | 112.67 | 114.54 | 108.68 | 110.37 | 110.37 | 264,200 |
05 Dec 2022 | 121.00 | 121.00 | 109.37 | 112.01 | 112.01 | 408,400 |
02 Dec 2022 | 124.00 | 129.30 | 121.09 | 121.82 | 121.82 | 342,000 |
01 Dec 2022 | 131.70 | 132.22 | 125.28 | 125.89 | 125.89 | 248,700 |
30 Nov 2022 | 124.42 | 134.17 | 122.77 | 131.62 | 131.62 | 403,300 |
29 Nov 2022 | 121.48 | 124.03 | 118.72 | 123.88 | 123.88 | 234,500 |
28 Nov 2022 | 130.02 | 131.95 | 119.05 | 121.22 | 121.22 | 484,500 |
25 Nov 2022 | 129.50 | 134.90 | 128.91 | 130.82 | 130.82 | 178,400 |
23 Nov 2022 | 125.87 | 132.97 | 125.87 | 129.50 | 129.50 | 451,400 |
22 Nov 2022 | 121.12 | 125.68 | 118.29 | 125.68 | 125.68 | 289,600 |
21 Nov 2022 | 117.86 | 122.90 | 116.16 | 119.92 | 119.92 | 690,400 |
18 Nov 2022 | 108.00 | 119.76 | 107.28 | 117.94 | 117.94 | 1,317,500 |
17 Nov 2022 | 92.31 | 95.13 | 90.50 | 93.07 | 93.07 | 279,900 |
16 Nov 2022 | 95.00 | 95.19 | 90.40 | 92.48 | 92.48 | 221,800 |
15 Nov 2022 | 98.00 | 98.61 | 93.19 | 95.63 | 95.63 | 246,400 |
14 Nov 2022 | 87.03 | 97.72 | 87.03 | 95.48 | 95.48 | 343,900 |
11 Nov 2022 | 88.01 | 92.17 | 88.01 | 89.73 | 89.73 | 259,800 |
10 Nov 2022 | 90.61 | 92.50 | 87.06 | 88.21 | 88.21 | 263,700 |
09 Nov 2022 | 87.65 | 87.72 | 82.95 | 87.26 | 87.26 | 360,600 |
08 Nov 2022 | 95.18 | 95.18 | 84.37 | 88.44 | 88.44 | 441,900 |
07 Nov 2022 | 104.70 | 105.21 | 90.50 | 90.65 | 90.65 | 575,400 |
04 Nov 2022 | 113.31 | 113.35 | 101.66 | 104.60 | 104.60 | 282,300 |
03 Nov 2022 | 114.52 | 115.45 | 110.31 | 110.69 | 110.69 | 221,900 |
02 Nov 2022 | 118.95 | 122.67 | 115.30 | 115.86 | 115.86 | 146,600 |
01 Nov 2022 | 122.32 | 122.32 | 116.40 | 118.75 | 118.75 | 223,600 |
31 Oct 2022 | 123.46 | 125.83 | 120.10 | 121.47 | 121.47 | 157,400 |
28 Oct 2022 | 120.22 | 123.72 | 119.97 | 122.62 | 122.62 | 239,500 |
27 Oct 2022 | 122.45 | 123.90 | 115.51 | 118.81 | 118.81 | 211,800 |
26 Oct 2022 | 118.50 | 121.70 | 114.88 | 119.85 | 119.85 | 296,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |