Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 65.42 | 68.63 | 63.77 | 65.30 | 65.30 | 17,335,081 |
28 Mar 2023 | 62.32 | 64.05 | 61.11 | 63.04 | 63.04 | 11,635,900 |
27 Mar 2023 | 67.20 | 67.60 | 60.51 | 62.54 | 62.54 | 23,531,300 |
24 Mar 2023 | 64.18 | 68.73 | 63.53 | 67.83 | 67.83 | 21,614,100 |
23 Mar 2023 | 61.85 | 70.00 | 61.51 | 66.30 | 66.30 | 43,152,800 |
22 Mar 2023 | 84.25 | 85.38 | 76.86 | 77.14 | 77.14 | 24,463,200 |
21 Mar 2023 | 76.24 | 85.05 | 75.77 | 83.99 | 83.99 | 22,991,900 |
20 Mar 2023 | 76.76 | 77.06 | 72.87 | 75.14 | 75.14 | 19,026,400 |
17 Mar 2023 | 70.52 | 76.80 | 69.10 | 74.98 | 74.98 | 30,880,500 |
16 Mar 2023 | 64.40 | 68.62 | 63.12 | 67.78 | 67.78 | 15,474,500 |
15 Mar 2023 | 61.90 | 66.29 | 61.18 | 64.47 | 64.47 | 20,825,700 |
14 Mar 2023 | 65.45 | 66.21 | 61.10 | 62.65 | 62.65 | 25,167,800 |
13 Mar 2023 | 54.71 | 61.10 | 50.77 | 59.17 | 59.17 | 31,431,900 |
10 Mar 2023 | 56.39 | 56.41 | 51.57 | 53.44 | 53.44 | 25,697,400 |
09 Mar 2023 | 62.39 | 64.12 | 57.21 | 58.09 | 58.09 | 20,996,600 |
08 Mar 2023 | 61.20 | 65.46 | 60.35 | 63.01 | 63.01 | 15,427,800 |
07 Mar 2023 | 62.80 | 64.66 | 60.59 | 61.89 | 61.89 | 15,821,500 |
06 Mar 2023 | 64.60 | 69.82 | 62.64 | 62.77 | 62.77 | 19,826,100 |
03 Mar 2023 | 61.64 | 65.56 | 61.38 | 64.51 | 64.51 | 17,534,700 |
02 Mar 2023 | 61.07 | 63.90 | 57.50 | 63.70 | 63.70 | 18,091,700 |
01 Mar 2023 | 65.30 | 66.79 | 63.09 | 64.67 | 64.67 | 15,827,100 |
28 Feb 2023 | 59.68 | 67.50 | 59.42 | 64.83 | 64.83 | 24,843,900 |
27 Feb 2023 | 59.94 | 60.97 | 58.17 | 58.96 | 58.96 | 13,043,000 |
24 Feb 2023 | 60.88 | 61.59 | 56.80 | 58.44 | 58.44 | 14,546,200 |
23 Feb 2023 | 63.96 | 64.65 | 59.89 | 62.36 | 62.36 | 16,698,500 |
22 Feb 2023 | 62.50 | 67.48 | 57.35 | 61.18 | 61.18 | 32,937,500 |
21 Feb 2023 | 63.32 | 66.87 | 61.85 | 62.07 | 62.07 | 19,845,700 |
17 Feb 2023 | 64.94 | 67.90 | 61.51 | 65.20 | 65.20 | 23,252,200 |
16 Feb 2023 | 65.90 | 73.30 | 63.91 | 65.59 | 65.59 | 31,704,800 |
15 Feb 2023 | 60.21 | 69.46 | 59.46 | 69.34 | 69.34 | 25,552,900 |
14 Feb 2023 | 56.33 | 61.08 | 55.03 | 59.03 | 59.03 | 23,945,800 |
13 Feb 2023 | 55.52 | 57.09 | 53.66 | 56.40 | 56.40 | 14,435,900 |
10 Feb 2023 | 58.26 | 61.74 | 55.97 | 57.09 | 57.09 | 17,359,900 |
09 Feb 2023 | 68.49 | 68.93 | 59.00 | 59.63 | 59.63 | 23,920,200 |
08 Feb 2023 | 70.83 | 73.97 | 68.30 | 69.44 | 69.44 | 11,626,500 |
07 Feb 2023 | 73.43 | 73.48 | 67.30 | 71.42 | 71.42 | 19,819,700 |
06 Feb 2023 | 73.18 | 75.98 | 70.52 | 74.59 | 74.59 | 17,998,400 |
03 Feb 2023 | 73.72 | 87.63 | 73.02 | 74.63 | 74.63 | 37,125,500 |
02 Feb 2023 | 68.46 | 85.54 | 68.31 | 81.46 | 81.46 | 43,911,200 |
01 Feb 2023 | 59.08 | 66.22 | 56.65 | 65.70 | 65.70 | 18,840,800 |
31 Jan 2023 | 57.70 | 60.44 | 55.91 | 58.48 | 58.48 | 14,751,600 |
30 Jan 2023 | 60.01 | 61.86 | 55.67 | 56.16 | 56.16 | 14,553,900 |
27 Jan 2023 | 52.94 | 62.29 | 52.41 | 61.37 | 61.37 | 24,431,000 |
26 Jan 2023 | 56.06 | 56.10 | 51.97 | 53.02 | 53.02 | 12,614,900 |
25 Jan 2023 | 51.50 | 53.41 | 49.60 | 52.76 | 52.76 | 13,343,600 |
24 Jan 2023 | 54.20 | 56.47 | 53.34 | 53.56 | 53.56 | 12,413,900 |
23 Jan 2023 | 55.00 | 56.69 | 53.21 | 55.96 | 55.96 | 17,736,400 |
20 Jan 2023 | 50.38 | 55.19 | 48.80 | 55.16 | 55.16 | 15,433,900 |
19 Jan 2023 | 49.21 | 51.00 | 47.92 | 49.42 | 49.42 | 14,073,300 |
18 Jan 2023 | 54.22 | 57.33 | 50.00 | 50.21 | 50.21 | 24,905,700 |
17 Jan 2023 | 53.31 | 54.98 | 50.70 | 54.14 | 54.14 | 23,521,200 |
13 Jan 2023 | 46.24 | 50.63 | 45.38 | 49.98 | 49.98 | 22,437,800 |
12 Jan 2023 | 45.15 | 47.65 | 41.67 | 47.55 | 47.55 | 20,514,700 |
11 Jan 2023 | 41.96 | 43.84 | 40.63 | 43.79 | 43.79 | 16,152,700 |
10 Jan 2023 | 37.76 | 43.29 | 37.74 | 43.23 | 43.23 | 24,496,700 |
09 Jan 2023 | 35.19 | 39.38 | 34.72 | 38.27 | 38.27 | 18,904,100 |
06 Jan 2023 | 33.67 | 33.75 | 31.55 | 33.26 | 33.26 | 15,527,800 |
05 Jan 2023 | 34.71 | 35.26 | 32.75 | 33.53 | 33.53 | 16,934,500 |
04 Jan 2023 | 34.59 | 38.50 | 34.54 | 37.70 | 37.70 | 17,737,400 |
03 Jan 2023 | 36.49 | 36.93 | 33.37 | 33.60 | 33.60 | 8,514,300 |
30 Dec 2022 | 33.96 | 35.87 | 33.63 | 35.39 | 35.39 | 8,397,900 |
29 Dec 2022 | 33.46 | 35.33 | 33.37 | 34.78 | 34.78 | 7,675,500 |
28 Dec 2022 | 32.58 | 33.48 | 31.83 | 32.53 | 32.53 | 7,839,700 |
27 Dec 2022 | 34.50 | 34.56 | 32.44 | 32.65 | 32.65 | 10,940,800 |
23 Dec 2022 | 34.77 | 35.98 | 33.67 | 35.49 | 35.49 | 8,222,700 |
22 Dec 2022 | 34.93 | 35.35 | 32.95 | 34.59 | 34.59 | 10,335,700 |
21 Dec 2022 | 35.31 | 36.10 | 34.80 | 35.15 | 35.15 | 6,998,600 |
20 Dec 2022 | 34.75 | 36.86 | 34.35 | 34.97 | 34.97 | 9,833,200 |
19 Dec 2022 | 35.97 | 36.68 | 34.51 | 35.17 | 35.17 | 11,168,300 |
16 Dec 2022 | 37.40 | 38.01 | 34.71 | 36.60 | 36.60 | 18,247,400 |
15 Dec 2022 | 38.95 | 39.60 | 37.44 | 37.98 | 37.98 | 12,013,400 |
14 Dec 2022 | 39.41 | 41.90 | 38.82 | 40.19 | 40.19 | 16,117,600 |
13 Dec 2022 | 46.01 | 46.33 | 38.50 | 38.69 | 38.69 | 20,558,300 |
12 Dec 2022 | 39.98 | 42.65 | 39.65 | 42.60 | 42.60 | 9,962,600 |
09 Dec 2022 | 41.60 | 42.32 | 40.15 | 40.24 | 40.24 | 10,030,200 |
08 Dec 2022 | 41.56 | 43.90 | 40.30 | 42.81 | 42.81 | 9,361,800 |
07 Dec 2022 | 41.88 | 43.20 | 40.55 | 41.26 | 41.26 | 10,824,500 |
06 Dec 2022 | 45.60 | 46.65 | 41.73 | 42.41 | 42.41 | 12,156,100 |
05 Dec 2022 | 47.98 | 49.85 | 45.63 | 46.00 | 46.00 | 11,228,300 |
02 Dec 2022 | 43.97 | 47.70 | 43.73 | 47.67 | 47.67 | 10,372,100 |
01 Dec 2022 | 45.82 | 47.19 | 44.44 | 45.27 | 45.27 | 11,579,400 |
30 Nov 2022 | 43.71 | 45.88 | 41.51 | 45.73 | 45.73 | 15,562,700 |
29 Nov 2022 | 42.91 | 44.65 | 42.70 | 43.11 | 43.11 | 9,090,600 |
28 Nov 2022 | 43.30 | 44.90 | 42.02 | 42.51 | 42.51 | 10,497,900 |
25 Nov 2022 | 44.76 | 45.24 | 43.70 | 44.28 | 44.28 | 6,451,500 |
23 Nov 2022 | 43.85 | 46.17 | 42.21 | 45.57 | 45.57 | 14,665,800 |
22 Nov 2022 | 42.35 | 44.40 | 41.61 | 43.39 | 43.39 | 20,783,100 |
21 Nov 2022 | 43.60 | 44.64 | 40.61 | 41.23 | 41.23 | 22,382,000 |
18 Nov 2022 | 48.80 | 49.00 | 44.31 | 45.26 | 45.26 | 20,287,300 |
17 Nov 2022 | 46.67 | 49.97 | 45.18 | 48.79 | 48.79 | 17,974,700 |
16 Nov 2022 | 52.83 | 54.03 | 48.00 | 48.83 | 48.83 | 24,054,700 |
15 Nov 2022 | 55.00 | 58.00 | 54.60 | 55.53 | 55.53 | 14,805,300 |
14 Nov 2022 | 55.70 | 55.74 | 52.60 | 53.22 | 53.22 | 16,150,900 |
11 Nov 2022 | 47.50 | 58.29 | 46.25 | 57.46 | 57.46 | 30,584,500 |
10 Nov 2022 | 51.04 | 53.93 | 49.02 | 50.92 | 50.92 | 30,695,400 |
09 Nov 2022 | 47.09 | 49.69 | 44.62 | 45.98 | 45.98 | 42,274,200 |
08 Nov 2022 | 54.50 | 58.45 | 47.69 | 50.83 | 50.83 | 61,868,200 |
07 Nov 2022 | 60.00 | 60.99 | 54.22 | 56.97 | 56.97 | 13,659,100 |
04 Nov 2022 | 60.40 | 63.43 | 56.40 | 58.82 | 58.82 | 18,901,400 |
03 Nov 2022 | 59.40 | 61.88 | 55.75 | 55.80 | 55.80 | 14,238,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |