Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 65.90 | 67.20 | 66.70 | 66.94 | 66.94 | 41,277 |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | 65.60 | 65.82 | 65.14 | 65.72 | 65.72 | 489,016 |
28 Mar 2023 | 64.02 | 65.44 | 64.02 | 65.06 | 65.06 | 607,248 |
27 Mar 2023 | 65.30 | 65.30 | 63.04 | 63.76 | 63.76 | 723,381 |
24 Mar 2023 | 63.66 | 63.70 | 61.06 | 61.80 | 61.80 | 509,925 |
23 Mar 2023 | 63.90 | 64.60 | 63.00 | 64.08 | 64.08 | 517,799 |
22 Mar 2023 | 63.46 | 64.78 | 63.40 | 64.18 | 64.18 | 473,037 |
21 Mar 2023 | 62.00 | 63.84 | 61.82 | 63.66 | 63.66 | 679,513 |
20 Mar 2023 | 59.88 | 61.66 | 58.48 | 61.38 | 61.38 | 428,270 |
17 Mar 2023 | 61.18 | 62.02 | 59.32 | 59.90 | 59.90 | 937,811 |
16 Mar 2023 | 61.30 | 61.38 | 59.38 | 61.22 | 61.22 | 590,369 |
15 Mar 2023 | 62.90 | 62.96 | 59.96 | 60.12 | 60.12 | 650,226 |
14 Mar 2023 | 62.02 | 63.20 | 61.72 | 62.94 | 62.94 | 612,454 |
13 Mar 2023 | 63.70 | 63.78 | 60.80 | 61.36 | 61.36 | 707,412 |
10 Mar 2023 | 63.74 | 64.54 | 63.18 | 63.90 | 63.90 | 525,497 |
09 Mar 2023 | 65.34 | 65.78 | 65.12 | 65.26 | 65.26 | 312,080 |
08 Mar 2023 | 65.40 | 65.68 | 65.12 | 65.56 | 65.56 | 393,836 |
07 Mar 2023 | 65.72 | 66.12 | 65.38 | 65.64 | 65.64 | 314,048 |
06 Mar 2023 | 66.08 | 66.10 | 65.68 | 65.78 | 65.78 | 365,792 |
03 Mar 2023 | 66.44 | 66.64 | 65.84 | 66.00 | 66.00 | 323,666 |
02 Mar 2023 | 65.14 | 66.20 | 65.02 | 66.18 | 66.18 | 350,385 |
01 Mar 2023 | 65.62 | 66.34 | 65.22 | 65.68 | 65.68 | 544,645 |
28 Feb 2023 | 65.04 | 65.74 | 64.74 | 65.12 | 65.12 | 807,191 |
27 Feb 2023 | 64.12 | 65.76 | 64.12 | 65.38 | 65.38 | 442,537 |
24 Feb 2023 | 65.18 | 66.26 | 63.86 | 64.10 | 64.10 | 960,055 |
23 Feb 2023 | 63.92 | 65.94 | 63.48 | 65.00 | 65.00 | 528,497 |
22 Feb 2023 | 63.52 | 64.44 | 63.00 | 64.44 | 64.44 | 428,920 |
21 Feb 2023 | 64.42 | 64.52 | 63.36 | 64.14 | 64.14 | 343,196 |
20 Feb 2023 | 64.70 | 65.08 | 64.32 | 64.40 | 64.40 | 271,706 |
17 Feb 2023 | 63.64 | 64.54 | 63.32 | 64.42 | 64.42 | 552,871 |
16 Feb 2023 | 64.30 | 64.60 | 63.34 | 63.78 | 63.78 | 443,631 |
15 Feb 2023 | 62.90 | 64.10 | 62.66 | 64.06 | 64.06 | 293,599 |
14 Feb 2023 | 63.08 | 63.58 | 62.54 | 62.86 | 62.86 | 189,183 |
13 Feb 2023 | 62.84 | 63.08 | 62.54 | 62.80 | 62.80 | 244,629 |
10 Feb 2023 | 63.14 | 63.44 | 62.40 | 62.76 | 62.76 | 384,939 |
09 Feb 2023 | 62.38 | 63.94 | 61.96 | 63.40 | 63.40 | 579,429 |
08 Feb 2023 | 63.36 | 63.68 | 61.88 | 61.88 | 61.88 | 659,696 |
07 Feb 2023 | 63.32 | 63.46 | 62.78 | 62.94 | 62.94 | 429,388 |
06 Feb 2023 | 63.20 | 63.86 | 62.68 | 62.96 | 62.96 | 382,434 |
03 Feb 2023 | 64.12 | 64.46 | 63.40 | 63.80 | 63.80 | 524,331 |
02 Feb 2023 | 63.72 | 64.88 | 63.42 | 64.42 | 64.42 | 629,105 |
01 Feb 2023 | 63.00 | 63.96 | 62.80 | 63.28 | 63.28 | 714,319 |
31 Jan 2023 | 62.82 | 62.88 | 62.26 | 62.80 | 62.80 | 497,812 |
30 Jan 2023 | 61.98 | 63.06 | 61.66 | 62.70 | 62.70 | 766,394 |
27 Jan 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
26 Jan 2023 | 59.38 | 60.20 | 58.82 | 60.10 | 60.10 | 584,335 |
25 Jan 2023 | 58.34 | 59.36 | 58.28 | 59.00 | 59.00 | 404,521 |
24 Jan 2023 | 59.08 | 59.08 | 57.60 | 58.20 | 58.20 | 426,404 |
23 Jan 2023 | 58.90 | 59.42 | 58.16 | 58.54 | 58.54 | 382,505 |
20 Jan 2023 | 58.94 | 59.18 | 58.22 | 58.60 | 58.60 | 472,271 |
19 Jan 2023 | 58.00 | 58.98 | 57.98 | 58.50 | 58.50 | 404,032 |
18 Jan 2023 | 59.54 | 59.56 | 58.72 | 59.48 | 59.48 | 416,953 |
17 Jan 2023 | 59.80 | 60.48 | 59.30 | 59.62 | 59.62 | 470,954 |
16 Jan 2023 | 59.06 | 60.10 | 58.80 | 59.82 | 59.82 | 292,524 |
13 Jan 2023 | 58.84 | 60.06 | 58.66 | 58.90 | 58.90 | 604,996 |
12 Jan 2023 | 58.90 | 59.12 | 58.50 | 58.80 | 58.80 | 370,909 |
11 Jan 2023 | 57.94 | 58.48 | 57.32 | 58.46 | 58.46 | 457,833 |
10 Jan 2023 | 59.14 | 59.16 | 57.24 | 57.82 | 57.82 | 535,407 |
09 Jan 2023 | 58.50 | 60.00 | 58.44 | 59.48 | 59.48 | 532,126 |
06 Jan 2023 | 57.98 | 58.38 | 57.52 | 58.38 | 58.38 | 316,428 |
05 Jan 2023 | 57.28 | 58.12 | 57.06 | 57.62 | 57.62 | 464,131 |
04 Jan 2023 | 56.28 | 57.60 | 56.12 | 57.56 | 57.56 | 413,252 |
03 Jan 2023 | 55.38 | 56.38 | 55.00 | 56.22 | 56.22 | 426,011 |
02 Jan 2023 | 53.40 | 55.38 | 53.40 | 55.10 | 55.10 | 351,826 |
30 Dec 2022 | 53.74 | 53.96 | 53.28 | 53.28 | 53.28 | 222,630 |
29 Dec 2022 | 53.48 | 54.14 | 53.32 | 54.02 | 54.02 | 176,024 |
28 Dec 2022 | 54.24 | 54.36 | 53.54 | 53.74 | 53.74 | 293,496 |
27 Dec 2022 | 54.00 | 54.36 | 53.82 | 54.14 | 54.14 | 229,637 |
23 Dec 2022 | 52.98 | 53.94 | 52.88 | 53.76 | 53.76 | 340,648 |
22 Dec 2022 | 52.92 | 53.50 | 52.38 | 52.76 | 52.76 | 304,862 |
21 Dec 2022 | 52.38 | 53.26 | 52.24 | 53.12 | 53.12 | 269,731 |
20 Dec 2022 | 51.88 | 52.38 | 51.58 | 52.20 | 52.20 | 464,983 |
19 Dec 2022 | 51.88 | 52.72 | 51.88 | 52.34 | 52.34 | 422,768 |
16 Dec 2022 | 51.58 | 51.94 | 50.88 | 51.72 | 51.72 | 872,624 |
15 Dec 2022 | 52.42 | 52.66 | 51.44 | 51.60 | 51.60 | 629,898 |
14 Dec 2022 | 51.64 | 52.62 | 51.48 | 52.50 | 52.50 | 408,905 |
13 Dec 2022 | 51.76 | 52.42 | 51.46 | 51.88 | 51.88 | 410,076 |
12 Dec 2022 | 51.72 | 51.78 | 51.18 | 51.42 | 51.42 | 315,820 |
09 Dec 2022 | 51.24 | 52.22 | 51.22 | 52.10 | 52.10 | 400,921 |
08 Dec 2022 | 50.92 | 51.12 | 50.60 | 50.98 | 50.98 | 248,613 |
07 Dec 2022 | 51.00 | 51.44 | 50.76 | 50.94 | 50.94 | 285,006 |
06 Dec 2022 | 51.00 | 51.54 | 50.80 | 51.48 | 51.48 | 314,126 |
05 Dec 2022 | 51.90 | 51.98 | 51.02 | 51.18 | 51.18 | 393,647 |
02 Dec 2022 | 51.76 | 52.22 | 51.40 | 51.90 | 51.90 | 314,060 |
01 Dec 2022 | 52.88 | 52.96 | 51.46 | 51.74 | 51.74 | 377,742 |
30 Nov 2022 | 52.84 | 52.92 | 51.84 | 52.12 | 52.12 | 447,883 |
29 Nov 2022 | 52.52 | 52.94 | 52.32 | 52.48 | 52.48 | 193,509 |
28 Nov 2022 | 52.82 | 53.02 | 52.30 | 52.50 | 52.50 | 292,816 |
25 Nov 2022 | 52.58 | 53.20 | 52.30 | 53.02 | 53.02 | 378,770 |
24 Nov 2022 | 52.08 | 52.74 | 52.08 | 52.58 | 52.58 | 183,743 |
23 Nov 2022 | 51.88 | 52.10 | 51.14 | 52.02 | 52.02 | 277,284 |
22 Nov 2022 | 51.26 | 52.02 | 50.98 | 51.66 | 51.66 | 287,220 |
21 Nov 2022 | 51.48 | 51.72 | 51.16 | 51.52 | 51.52 | 247,544 |
18 Nov 2022 | 50.56 | 51.98 | 50.40 | 51.70 | 51.70 | 552,199 |
17 Nov 2022 | 51.18 | 51.42 | 49.79 | 50.34 | 50.34 | 542,110 |
16 Nov 2022 | 52.60 | 52.68 | 50.86 | 50.98 | 50.98 | 599,506 |
15 Nov 2022 | 52.20 | 52.92 | 51.82 | 52.68 | 52.68 | 363,677 |
14 Nov 2022 | 52.30 | 52.82 | 51.72 | 52.38 | 52.38 | 328,989 |
11 Nov 2022 | 51.02 | 52.62 | 50.78 | 52.04 | 52.04 | 932,594 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |