Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 82.2653 | 82.5130 | 82.1810 | 82.2653 | 82.2653 | - |
23 Mar 2023 | 82.5258 | 82.5293 | 82.0471 | 82.5258 | 82.5258 | - |
22 Mar 2023 | 82.6770 | 82.8823 | 82.5330 | 82.6770 | 82.6770 | - |
21 Mar 2023 | 82.5291 | 82.7643 | 82.4905 | 82.5291 | 82.5291 | - |
20 Mar 2023 | 82.5330 | 82.7243 | 82.4390 | 82.5330 | 82.5330 | - |
17 Mar 2023 | 82.6228 | 82.8678 | 82.4205 | 82.6228 | 82.6228 | - |
16 Mar 2023 | 82.7157 | 82.9920 | 82.5867 | 82.7157 | 82.7157 | - |
15 Mar 2023 | 82.3049 | 83.0125 | 82.1855 | 82.3049 | 82.3049 | - |
14 Mar 2023 | 82.4174 | 82.6695 | 82.2325 | 82.4174 | 82.4174 | - |
13 Mar 2023 | 81.9580 | 82.3086 | 81.6273 | 81.9580 | 81.9580 | - |
10 Mar 2023 | 82.0184 | 82.2278 | 81.8424 | 82.0184 | 82.0184 | - |
09 Mar 2023 | 81.9645 | 82.0864 | 81.7830 | 81.9645 | 81.9645 | - |
08 Mar 2023 | 82.0746 | 82.2813 | 81.8671 | 82.0746 | 82.0746 | - |
07 Mar 2023 | 81.8544 | 82.0265 | 81.7390 | 81.8544 | 81.8544 | - |
06 Mar 2023 | 81.7125 | 81.9703 | 81.6190 | 81.7125 | 81.7125 | - |
03 Mar 2023 | 82.3557 | 82.5813 | 81.7039 | 82.3557 | 82.3557 | - |
02 Mar 2023 | 82.4199 | 82.6578 | 82.3021 | 82.4199 | 82.4199 | - |
01 Mar 2023 | 82.6354 | 82.8783 | 82.3780 | 82.6354 | 82.6354 | - |
28 Feb 2023 | 82.6520 | 82.7505 | 82.5600 | 82.6520 | 82.6520 | - |
27 Feb 2023 | 82.9180 | 83.0803 | 82.6280 | 82.9180 | 82.9180 | - |
24 Feb 2023 | 82.6179 | 83.0052 | 82.6095 | 82.6179 | 82.6179 | - |
23 Feb 2023 | 82.8353 | 82.9030 | 82.5630 | 82.8353 | 82.8353 | - |
22 Feb 2023 | 82.8612 | 82.9953 | 82.7795 | 82.8612 | 82.8612 | - |
21 Feb 2023 | 82.6975 | 82.8899 | 82.6730 | 82.6975 | 82.6975 | - |
20 Feb 2023 | 82.7580 | 82.7653 | 82.6189 | 82.7580 | 82.7580 | - |
17 Feb 2023 | 82.6953 | 82.8595 | 82.6953 | 82.6953 | 82.6953 | - |
16 Feb 2023 | 82.7377 | 82.9123 | 82.5880 | 82.7377 | 82.7377 | - |
15 Feb 2023 | 82.8676 | 82.9860 | 82.7595 | 82.8676 | 82.8676 | - |
14 Feb 2023 | 82.5974 | 83.0165 | 82.5720 | 82.5974 | 82.5974 | - |
13 Feb 2023 | 82.5130 | 82.7687 | 82.4947 | 82.5130 | 82.5130 | - |
10 Feb 2023 | 82.5332 | 82.6573 | 82.3410 | 82.5332 | 82.5332 | - |
09 Feb 2023 | 82.6595 | 82.6793 | 82.4093 | 82.6595 | 82.6595 | - |
08 Feb 2023 | 82.7419 | 82.8818 | 82.4870 | 82.7419 | 82.7419 | - |
07 Feb 2023 | 82.7550 | 82.9013 | 82.6115 | 82.7550 | 82.7550 | - |
06 Feb 2023 | 82.2260 | 82.8442 | 82.2333 | 82.2260 | 82.2260 | - |
03 Feb 2023 | 82.0459 | 82.3160 | 81.7801 | 82.0459 | 82.0459 | - |
02 Feb 2023 | 81.7103 | 82.2688 | 81.6330 | 81.7103 | 81.7103 | - |
01 Feb 2023 | 81.7684 | 82.0080 | 81.6703 | 81.7684 | 81.7684 | - |
31 Jan 2023 | 81.5799 | 82.0591 | 81.5370 | 81.5799 | 81.5799 | - |
30 Jan 2023 | 81.5080 | 81.7178 | 81.4640 | 81.5080 | 81.5080 | - |
27 Jan 2023 | 81.4451 | 81.6684 | 81.4235 | 81.4451 | 81.4451 | - |
26 Jan 2023 | 81.5027 | 81.5705 | 81.3552 | 81.5027 | 81.5027 | - |
25 Jan 2023 | 81.6019 | 81.7660 | 81.4702 | 81.6019 | 81.6019 | - |
24 Jan 2023 | 81.4880 | 81.7383 | 81.3775 | 81.4880 | 81.4880 | - |
23 Jan 2023 | 80.9760 | 81.4895 | 80.8785 | 80.9760 | 80.9760 | - |
20 Jan 2023 | 81.2398 | 81.3623 | 80.9727 | 81.2398 | 81.2398 | - |
19 Jan 2023 | 81.4360 | 81.5593 | 81.2258 | 81.4360 | 81.4360 | - |
18 Jan 2023 | 81.5255 | 81.8170 | 81.1555 | 81.5255 | 81.5255 | - |
17 Jan 2023 | 81.6526 | 81.8740 | 81.5420 | 81.6526 | 81.6526 | - |
16 Jan 2023 | 81.2780 | 81.7361 | 81.1295 | 81.2780 | 81.2780 | - |
13 Jan 2023 | 81.1156 | 81.5241 | 81.0925 | 81.1156 | 81.1156 | - |
12 Jan 2023 | 81.6318 | 81.7380 | 81.1897 | 81.6318 | 81.6318 | - |
11 Jan 2023 | 81.6374 | 81.8163 | 81.4986 | 81.6374 | 81.6374 | - |
10 Jan 2023 | 82.1801 | 82.5292 | 81.5845 | 82.1801 | 82.1801 | - |
09 Jan 2023 | 82.2734 | 82.4315 | 82.0550 | 82.2734 | 82.2734 | - |
06 Jan 2023 | 82.6452 | 82.7763 | 82.2811 | 82.6452 | 82.6452 | - |
05 Jan 2023 | 82.6665 | 82.7950 | 82.4288 | 82.6665 | 82.6665 | - |
04 Jan 2023 | 82.7857 | 83.0033 | 82.6960 | 82.7857 | 82.7857 | - |
03 Jan 2023 | 82.7060 | 83.0310 | 82.6010 | 82.7060 | 82.7060 | - |
02 Jan 2023 | 82.7498 | 82.7912 | 82.4262 | 82.7498 | 82.7498 | - |
30 Dec 2022 | 82.8351 | 82.8364 | 82.5547 | 82.8351 | 82.8351 | - |
29 Dec 2022 | 82.8520 | 82.9012 | 82.7410 | 82.8520 | 82.8520 | - |
28 Dec 2022 | 82.7761 | 82.9180 | 82.6909 | 82.7761 | 82.7761 | - |
27 Dec 2022 | 82.9029 | 82.9129 | 82.6300 | 82.9029 | 82.9029 | - |
26 Dec 2022 | 82.6041 | 82.8774 | 81.7168 | 82.6041 | 82.6041 | - |
23 Dec 2022 | 82.8749 | 82.9848 | 82.7160 | 82.8749 | 82.8749 | - |
22 Dec 2022 | 82.8786 | 82.9883 | 82.6430 | 82.8786 | 82.8786 | - |
21 Dec 2022 | 82.6369 | 82.9562 | 82.5495 | 82.6369 | 82.6369 | - |
20 Dec 2022 | 82.5819 | 82.8830 | 82.5435 | 82.5819 | 82.5819 | - |
19 Dec 2022 | 82.7260 | 82.9185 | 82.5580 | 82.7260 | 82.7260 | - |
16 Dec 2022 | 82.8579 | 83.0000 | 82.5915 | 82.8579 | 82.8579 | - |
15 Dec 2022 | 82.5080 | 83.0359 | 82.4141 | 82.5080 | 82.5080 | - |
14 Dec 2022 | 82.4025 | 82.7060 | 82.4018 | 82.4025 | 82.4025 | - |
13 Dec 2022 | 82.6447 | 82.9119 | 82.3654 | 82.6447 | 82.6447 | - |
12 Dec 2022 | 82.4130 | 82.7235 | 82.3640 | 82.4130 | 82.4130 | - |
09 Dec 2022 | 82.2792 | 82.5083 | 82.0740 | 82.2792 | 82.2792 | - |
08 Dec 2022 | 82.2535 | 82.5388 | 82.2370 | 82.2535 | 82.2535 | - |
07 Dec 2022 | 82.3722 | 82.7385 | 82.2046 | 82.3722 | 82.3722 | - |
06 Dec 2022 | 81.8990 | 82.6002 | 81.6915 | 81.8990 | 81.8990 | - |
05 Dec 2022 | 81.4225 | 81.8950 | 81.1935 | 81.4225 | 81.4225 | - |
02 Dec 2022 | 81.1622 | 81.6150 | 81.0820 | 81.1622 | 81.1622 | - |
01 Dec 2022 | 81.3053 | 81.3713 | 80.9930 | 81.3053 | 81.3053 | - |
30 Nov 2022 | 81.6309 | 81.7903 | 81.2801 | 81.6309 | 81.6309 | - |
29 Nov 2022 | 81.6503 | 81.7640 | 81.4895 | 81.6503 | 81.6503 | - |
28 Nov 2022 | 81.6697 | 81.9220 | 81.5240 | 81.6697 | 81.6697 | - |
25 Nov 2022 | 81.6554 | 81.8518 | 81.4145 | 81.6554 | 81.6554 | - |
24 Nov 2022 | 81.6329 | 81.8700 | 81.5795 | 81.6329 | 81.6329 | - |
23 Nov 2022 | 81.7150 | 81.9150 | 81.6831 | 81.7150 | 81.7150 | - |
22 Nov 2022 | 81.7277 | 81.9948 | 81.6034 | 81.7277 | 81.7277 | - |
21 Nov 2022 | 81.5199 | 81.9302 | 81.5396 | 81.5199 | 81.5199 | - |
18 Nov 2022 | 81.5249 | 81.7883 | 81.4925 | 81.5249 | 81.5249 | - |
17 Nov 2022 | 81.4953 | 81.8500 | 81.3463 | 81.4953 | 81.4953 | - |
16 Nov 2022 | 81.0714 | 81.5380 | 81.0714 | 81.0714 | 81.0714 | - |
15 Nov 2022 | 80.9920 | 81.4380 | 80.7130 | 80.9920 | 80.9920 | - |
14 Nov 2022 | 80.4970 | 81.2874 | 80.3731 | 80.4970 | 80.4970 | - |
11 Nov 2022 | 80.4829 | 80.9830 | 80.4238 | 80.4829 | 80.4829 | - |
10 Nov 2022 | 81.3438 | 81.9100 | 80.7271 | 81.3438 | 81.3438 | - |
09 Nov 2022 | 81.4052 | 81.6698 | 81.1903 | 81.4052 | 81.4052 | - |
08 Nov 2022 | 81.8260 | 82.0818 | 81.1729 | 81.8260 | 81.8260 | - |
07 Nov 2022 | 81.9750 | 82.3718 | 81.7925 | 81.9750 | 81.9750 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |