Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 75.07 | 75.31 | 73.48 | 73.71 | 73.71 | 74,181 |
21 Mar 2023 | 73.70 | 76.47 | 72.90 | 74.50 | 74.50 | 80,000 |
20 Mar 2023 | 71.63 | 73.56 | 70.50 | 71.70 | 71.70 | 82,500 |
17 Mar 2023 | 74.03 | 74.60 | 70.90 | 71.16 | 71.16 | 191,500 |
16 Mar 2023 | 74.34 | 77.01 | 72.81 | 75.39 | 75.39 | 84,000 |
15 Mar 2023 | 73.95 | 77.28 | 73.93 | 75.65 | 75.65 | 110,300 |
14 Mar 2023 | 77.91 | 79.71 | 75.47 | 76.31 | 76.31 | 115,000 |
13 Mar 2023 | 79.74 | 80.30 | 74.82 | 74.95 | 74.95 | 122,000 |
10 Mar 2023 | 82.95 | 82.95 | 79.92 | 81.94 | 81.94 | 85,900 |
09 Mar 2023 | 84.80 | 85.35 | 82.94 | 82.95 | 82.95 | 64,800 |
08 Mar 2023 | 84.18 | 84.72 | 82.82 | 84.54 | 84.54 | 66,100 |
07 Mar 2023 | 84.87 | 85.56 | 83.16 | 84.83 | 84.83 | 81,500 |
06 Mar 2023 | 87.67 | 87.67 | 83.50 | 84.29 | 84.29 | 98,900 |
03 Mar 2023 | 84.62 | 87.72 | 83.04 | 87.50 | 87.50 | 68,900 |
02 Mar 2023 | 86.28 | 87.30 | 83.29 | 83.52 | 83.52 | 129,000 |
01 Mar 2023 | 84.36 | 88.32 | 82.91 | 87.41 | 87.41 | 101,400 |
28 Feb 2023 | 82.52 | 85.59 | 82.29 | 84.96 | 84.96 | 140,800 |
27 Feb 2023 | 85.94 | 86.77 | 81.44 | 82.63 | 82.63 | 85,500 |
24 Feb 2023 | 79.54 | 85.53 | 79.50 | 84.93 | 84.93 | 84,800 |
23 Feb 2023 | 78.58 | 81.47 | 76.40 | 81.40 | 81.40 | 96,800 |
22 Feb 2023 | 82.13 | 87.18 | 77.39 | 78.01 | 78.01 | 157,900 |
21 Feb 2023 | 92.88 | 92.88 | 86.69 | 87.55 | 87.55 | 118,400 |
17 Feb 2023 | 95.59 | 97.88 | 92.38 | 94.59 | 94.59 | 110,300 |
16 Feb 2023 | 92.97 | 95.82 | 92.74 | 95.03 | 95.03 | 94,600 |
15 Feb 2023 | 91.40 | 94.88 | 91.15 | 94.52 | 94.52 | 84,000 |
14 Feb 2023 | 91.40 | 93.25 | 89.63 | 92.37 | 92.37 | 97,900 |
13 Feb 2023 | 88.01 | 93.30 | 85.98 | 91.93 | 91.93 | 66,100 |
10 Feb 2023 | 89.17 | 92.26 | 87.12 | 88.09 | 88.09 | 114,300 |
09 Feb 2023 | 93.33 | 93.96 | 89.83 | 90.28 | 90.28 | 69,000 |
08 Feb 2023 | 92.64 | 93.67 | 91.40 | 92.08 | 92.08 | 51,400 |
07 Feb 2023 | 95.44 | 95.44 | 91.02 | 94.00 | 94.00 | 86,700 |
06 Feb 2023 | 94.11 | 96.77 | 93.72 | 95.53 | 95.53 | 84,600 |
03 Feb 2023 | 94.48 | 97.61 | 92.55 | 95.77 | 95.77 | 84,600 |
02 Feb 2023 | 91.45 | 96.42 | 91.45 | 96.25 | 96.25 | 85,600 |
01 Feb 2023 | 86.03 | 91.63 | 83.97 | 89.84 | 89.84 | 113,100 |
31 Jan 2023 | 82.88 | 86.55 | 82.51 | 86.14 | 86.14 | 77,100 |
30 Jan 2023 | 81.57 | 84.47 | 80.66 | 81.94 | 81.94 | 60,000 |
27 Jan 2023 | 80.11 | 82.98 | 79.67 | 81.92 | 81.92 | 35,100 |
26 Jan 2023 | 80.34 | 81.03 | 78.97 | 80.48 | 80.48 | 36,800 |
25 Jan 2023 | 76.38 | 79.42 | 75.66 | 79.24 | 79.24 | 46,800 |
24 Jan 2023 | 77.06 | 78.82 | 75.29 | 77.50 | 77.50 | 67,300 |
23 Jan 2023 | 77.70 | 78.93 | 76.96 | 78.08 | 78.08 | 59,400 |
20 Jan 2023 | 75.75 | 77.57 | 74.05 | 77.42 | 77.42 | 57,500 |
19 Jan 2023 | 74.49 | 75.68 | 72.72 | 74.99 | 74.99 | 66,400 |
18 Jan 2023 | 78.00 | 79.94 | 75.20 | 75.49 | 75.49 | 105,300 |
17 Jan 2023 | 78.10 | 78.50 | 76.50 | 77.74 | 77.74 | 66,900 |
13 Jan 2023 | 77.52 | 79.27 | 76.60 | 78.40 | 78.40 | 50,300 |
12 Jan 2023 | 77.07 | 78.91 | 76.10 | 78.79 | 78.79 | 53,500 |
11 Jan 2023 | 73.62 | 76.58 | 72.80 | 76.09 | 76.09 | 45,600 |
10 Jan 2023 | 69.50 | 73.83 | 69.50 | 73.83 | 73.83 | 50,100 |
09 Jan 2023 | 72.25 | 72.90 | 69.97 | 70.00 | 70.00 | 98,900 |
06 Jan 2023 | 69.76 | 72.68 | 69.30 | 72.68 | 72.68 | 50,800 |
05 Jan 2023 | 69.78 | 70.97 | 68.67 | 69.64 | 69.64 | 76,200 |
04 Jan 2023 | 70.64 | 72.11 | 70.02 | 70.24 | 70.24 | 66,700 |
03 Jan 2023 | 73.04 | 73.38 | 69.23 | 70.00 | 70.00 | 94,700 |
30 Dec 2022 | 72.95 | 74.36 | 71.60 | 72.26 | 72.26 | 57,100 |
29 Dec 2022 | 70.41 | 73.28 | 69.80 | 72.85 | 72.85 | 77,200 |
28 Dec 2022 | 70.56 | 71.23 | 68.93 | 70.06 | 70.06 | 62,100 |
27 Dec 2022 | 72.08 | 72.08 | 69.81 | 70.39 | 70.39 | 64,900 |
23 Dec 2022 | 68.96 | 72.28 | 67.95 | 72.08 | 72.08 | 134,800 |
22 Dec 2022 | 66.23 | 67.12 | 65.62 | 66.72 | 66.72 | 98,300 |
21 Dec 2022 | 66.43 | 69.55 | 65.15 | 69.28 | 69.28 | 158,500 |
20 Dec 2022 | 65.42 | 70.23 | 64.31 | 65.88 | 65.88 | 120,400 |
19 Dec 2022 | 69.85 | 70.23 | 65.06 | 65.87 | 65.87 | 147,500 |
16 Dec 2022 | 70.31 | 70.83 | 68.90 | 69.64 | 69.64 | 203,300 |
15 Dec 2022 | 72.81 | 73.21 | 71.50 | 71.50 | 71.50 | 103,700 |
14 Dec 2022 | 73.49 | 74.68 | 72.35 | 74.18 | 74.18 | 81,300 |
13 Dec 2022 | 78.35 | 78.60 | 72.28 | 73.00 | 73.00 | 122,500 |
12 Dec 2022 | 74.03 | 76.23 | 73.42 | 75.28 | 75.28 | 92,400 |
09 Dec 2022 | 72.77 | 74.36 | 72.00 | 73.90 | 73.90 | 76,800 |
08 Dec 2022 | 73.67 | 74.14 | 71.95 | 73.74 | 73.74 | 72,500 |
07 Dec 2022 | 71.74 | 74.97 | 70.61 | 73.00 | 73.00 | 110,100 |
06 Dec 2022 | 73.27 | 73.60 | 70.75 | 72.51 | 72.51 | 92,900 |
05 Dec 2022 | 74.31 | 74.31 | 71.86 | 73.03 | 73.03 | 107,200 |
02 Dec 2022 | 72.78 | 75.66 | 72.47 | 74.59 | 74.59 | 56,500 |
01 Dec 2022 | 73.15 | 74.12 | 72.61 | 73.32 | 73.32 | 84,700 |
30 Nov 2022 | 70.82 | 73.02 | 69.00 | 72.76 | 72.76 | 113,100 |
29 Nov 2022 | 70.24 | 71.30 | 70.20 | 70.55 | 70.55 | 58,700 |
28 Nov 2022 | 70.17 | 70.47 | 68.61 | 70.00 | 70.00 | 59,100 |
25 Nov 2022 | 72.27 | 72.61 | 69.30 | 70.62 | 70.62 | 38,900 |
23 Nov 2022 | 71.95 | 73.12 | 71.00 | 72.27 | 72.27 | 76,400 |
22 Nov 2022 | 70.27 | 72.69 | 70.00 | 71.81 | 71.81 | 92,100 |
21 Nov 2022 | 68.55 | 70.97 | 67.35 | 69.32 | 69.32 | 134,100 |
18 Nov 2022 | 69.34 | 70.26 | 67.50 | 70.01 | 70.01 | 125,300 |
17 Nov 2022 | 52.24 | 67.59 | 52.24 | 67.01 | 67.01 | 370,200 |
16 Nov 2022 | 69.31 | 69.31 | 63.01 | 65.66 | 65.66 | 202,400 |
15 Nov 2022 | 70.38 | 73.24 | 69.01 | 70.45 | 70.45 | 85,000 |
14 Nov 2022 | 74.90 | 74.90 | 67.38 | 68.55 | 68.55 | 76,900 |
11 Nov 2022 | 70.94 | 76.02 | 70.70 | 74.93 | 74.93 | 87,300 |
10 Nov 2022 | 68.26 | 73.80 | 68.26 | 70.48 | 70.48 | 84,500 |
09 Nov 2022 | 65.75 | 66.32 | 64.74 | 65.00 | 65.00 | 55,500 |
08 Nov 2022 | 66.98 | 68.69 | 64.38 | 66.44 | 66.44 | 43,200 |
07 Nov 2022 | 66.10 | 67.22 | 64.23 | 66.38 | 66.38 | 47,500 |
04 Nov 2022 | 68.64 | 68.90 | 64.35 | 66.00 | 66.00 | 46,900 |
03 Nov 2022 | 66.41 | 68.87 | 65.79 | 67.73 | 67.73 | 44,000 |
02 Nov 2022 | 69.04 | 71.21 | 67.29 | 67.42 | 67.42 | 50,300 |
01 Nov 2022 | 65.68 | 71.69 | 65.68 | 69.97 | 69.97 | 59,300 |
31 Oct 2022 | 67.10 | 70.06 | 67.10 | 68.36 | 68.36 | 63,400 |
28 Oct 2022 | 67.18 | 69.11 | 65.19 | 68.73 | 68.73 | 71,300 |
27 Oct 2022 | 68.02 | 68.73 | 66.48 | 66.71 | 66.71 | 70,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |