Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 0.00 | 0.00 | 0.00 | 80.40 | 80.40 | 1,166,667 |
24 Mar 2023 | 82.40 | 82.40 | 80.08 | 81.48 | 81.48 | 7,817,478 |
23 Mar 2023 | 82.40 | 83.44 | 81.34 | 82.56 | 82.56 | 6,447,359 |
22 Mar 2023 | 83.54 | 83.60 | 82.36 | 82.70 | 82.70 | 7,577,821 |
21 Mar 2023 | 79.48 | 83.34 | 79.48 | 82.76 | 82.76 | 5,519,568 |
20 Mar 2023 | 78.88 | 80.36 | 75.80 | 80.06 | 80.06 | 7,540,821 |
17 Mar 2023 | 81.98 | 82.74 | 77.96 | 78.54 | 78.54 | 19,164,976 |
16 Mar 2023 | 82.46 | 82.60 | 80.40 | 81.48 | 81.48 | 9,750,880 |
15 Mar 2023 | 81.68 | 82.44 | 79.36 | 80.50 | 80.50 | 16,488,874 |
14 Mar 2023 | 81.28 | 83.16 | 81.20 | 82.78 | 82.78 | 9,301,660 |
13 Mar 2023 | 84.62 | 85.24 | 80.58 | 81.68 | 81.68 | 14,403,212 |
10 Mar 2023 | 85.32 | 85.84 | 83.96 | 85.16 | 85.16 | 9,541,186 |
09 Mar 2023 | 89.88 | 89.88 | 86.72 | 87.50 | 87.50 | 5,992,055 |
08 Mar 2023 | 86.38 | 88.34 | 86.38 | 87.74 | 87.74 | 6,775,187 |
07 Mar 2023 | 87.06 | 88.52 | 86.36 | 87.70 | 87.70 | 8,349,003 |
06 Mar 2023 | 86.54 | 88.84 | 86.54 | 87.96 | 87.96 | 8,726,801 |
03 Mar 2023 | 85.66 | 87.66 | 83.64 | 87.32 | 87.32 | 14,423,050 |
02 Mar 2023 | 86.58 | 89.24 | 84.65 | 85.44 | 85.44 | 24,909,361 |
01 Mar 2023 | 88.46 | 89.74 | 87.80 | 88.48 | 88.48 | 10,704,332 |
28 Feb 2023 | 89.00 | 89.18 | 87.16 | 88.40 | 88.40 | 19,228,782 |
27 Feb 2023 | 88.28 | 89.72 | 87.88 | 89.72 | 89.72 | 8,771,751 |
24 Feb 2023 | 89.22 | 89.88 | 87.42 | 87.88 | 87.88 | 6,740,856 |
23 Feb 2023 | 86.44 | 89.40 | 86.40 | 89.08 | 89.08 | 14,369,178 |
22 Feb 2023 | 86.34 | 87.14 | 85.12 | 86.44 | 86.44 | 8,865,954 |
21 Feb 2023 | 87.92 | 88.30 | 86.69 | 87.24 | 87.24 | 13,014,740 |
20 Feb 2023 | 89.46 | 89.86 | 87.96 | 88.74 | 88.74 | 7,952,562 |
17 Feb 2023 | 87.66 | 89.28 | 86.50 | 89.00 | 89.00 | 8,866,597 |
16 Feb 2023 | 88.74 | 88.74 | 86.88 | 87.58 | 87.58 | 5,911,606 |
15 Feb 2023 | 86.34 | 87.50 | 85.90 | 87.20 | 87.20 | 7,753,388 |
14 Feb 2023 | 86.32 | 88.22 | 85.04 | 86.62 | 86.62 | 12,431,675 |
13 Feb 2023 | 88.48 | 89.41 | 86.14 | 86.36 | 86.36 | 17,037,253 |
10 Feb 2023 | 88.60 | 89.94 | 87.18 | 88.60 | 88.60 | 15,285,333 |
09 Feb 2023 | 90.00 | 96.62 | 88.72 | 90.06 | 90.06 | 39,770,460 |
08 Feb 2023 | 86.40 | 90.00 | 86.40 | 89.90 | 89.90 | 16,112,939 |
07 Feb 2023 | 85.48 | 86.70 | 85.26 | 86.64 | 86.64 | 18,354,027 |
06 Feb 2023 | 87.98 | 87.98 | 84.60 | 85.26 | 85.26 | 10,724,865 |
03 Feb 2023 | 87.60 | 87.79 | 86.26 | 87.48 | 87.48 | 8,389,816 |
02 Feb 2023 | 84.38 | 88.20 | 83.34 | 87.50 | 87.50 | 18,456,277 |
01 Feb 2023 | 81.56 | 84.09 | 81.07 | 82.66 | 82.66 | 18,147,329 |
31 Jan 2023 | 81.24 | 81.78 | 80.22 | 80.88 | 80.88 | 36,119,051 |
30 Jan 2023 | 82.66 | 82.66 | 81.12 | 81.82 | 81.82 | 10,158,804 |
27 Jan 2023 | 82.52 | 83.20 | 81.61 | 82.94 | 82.94 | 8,392,933 |
26 Jan 2023 | 81.74 | 82.10 | 80.76 | 81.62 | 81.62 | 7,750,191 |
25 Jan 2023 | 81.46 | 82.22 | 80.30 | 81.20 | 81.20 | 9,480,854 |
24 Jan 2023 | 80.12 | 81.08 | 79.42 | 80.84 | 80.84 | 27,128,995 |
23 Jan 2023 | 79.94 | 80.70 | 79.16 | 79.92 | 79.92 | 9,102,358 |
20 Jan 2023 | 77.80 | 79.34 | 76.80 | 79.06 | 79.06 | 10,587,673 |
19 Jan 2023 | 78.20 | 78.20 | 76.40 | 76.56 | 76.56 | 13,424,961 |
18 Jan 2023 | 78.32 | 79.56 | 77.37 | 77.54 | 77.54 | 9,679,587 |
17 Jan 2023 | 78.60 | 80.72 | 78.60 | 79.08 | 79.08 | 9,525,075 |
16 Jan 2023 | 77.82 | 81.22 | 77.65 | 80.40 | 80.40 | 11,546,143 |
13 Jan 2023 | 78.26 | 80.06 | 77.56 | 78.54 | 78.54 | 11,499,645 |
12 Jan 2023 | 74.92 | 77.60 | 74.30 | 77.60 | 77.60 | 9,503,534 |
11 Jan 2023 | 74.92 | 76.92 | 74.70 | 75.16 | 75.16 | 12,232,760 |
10 Jan 2023 | 79.30 | 80.48 | 75.28 | 76.02 | 76.02 | 25,247,092 |
09 Jan 2023 | 80.20 | 81.48 | 79.88 | 81.48 | 81.48 | 12,358,331 |
06 Jan 2023 | 79.90 | 79.96 | 77.98 | 79.60 | 79.60 | 15,483,726 |
05 Jan 2023 | 77.50 | 80.00 | 77.20 | 79.12 | 79.12 | 8,718,201 |
04 Jan 2023 | 77.50 | 78.86 | 77.36 | 78.86 | 78.86 | 13,441,153 |
03 Jan 2023 | 74.24 | 77.80 | 74.24 | 77.42 | 77.42 | 13,023,696 |
30 Dec 2022 | 75.36 | 76.04 | 74.87 | 75.16 | 75.16 | 3,065,990 |
29 Dec 2022 | 74.40 | 76.14 | 73.50 | 75.68 | 75.68 | 4,414,704 |
28 Dec 2022 | 75.00 | 75.00 | 73.78 | 74.32 | 74.32 | 5,921,014 |
23 Dec 2022 | 73.42 | 74.34 | 73.04 | 74.24 | 74.24 | 4,588,912 |
22 Dec 2022 | 74.80 | 74.80 | 72.26 | 73.42 | 73.42 | 10,744,734 |
21 Dec 2022 | 71.00 | 73.28 | 70.60 | 73.28 | 73.28 | 35,422,916 |
20 Dec 2022 | 69.12 | 71.28 | 69.02 | 70.82 | 70.82 | 13,137,162 |
19 Dec 2022 | 68.86 | 71.96 | 68.60 | 70.82 | 70.82 | 5,509,392 |
16 Dec 2022 | 73.24 | 74.32 | 68.74 | 69.44 | 69.44 | 26,538,979 |
15 Dec 2022 | 76.50 | 76.72 | 74.34 | 74.48 | 74.48 | 9,502,730 |
14 Dec 2022 | 77.80 | 77.80 | 75.71 | 76.68 | 76.68 | 8,044,520 |
13 Dec 2022 | 73.86 | 78.24 | 73.38 | 76.62 | 76.62 | 14,078,201 |
12 Dec 2022 | 75.60 | 76.21 | 73.54 | 73.90 | 73.90 | 5,518,856 |
09 Dec 2022 | 74.86 | 75.94 | 73.00 | 75.56 | 75.56 | 6,430,832 |
08 Dec 2022 | 76.26 | 76.26 | 74.40 | 74.54 | 74.54 | 6,550,027 |
07 Dec 2022 | 76.70 | 77.56 | 75.52 | 75.80 | 75.80 | 8,292,168 |
06 Dec 2022 | 76.64 | 77.65 | 75.60 | 76.90 | 76.90 | 5,789,908 |
05 Dec 2022 | 76.30 | 78.00 | 75.52 | 76.88 | 76.88 | 7,571,442 |
02 Dec 2022 | 76.40 | 76.40 | 74.30 | 76.06 | 76.06 | 6,299,927 |
01 Dec 2022 | 76.52 | 76.52 | 74.22 | 74.58 | 74.58 | 8,840,254 |
30 Nov 2022 | 75.88 | 77.00 | 74.46 | 74.86 | 74.86 | 15,471,251 |
29 Nov 2022 | 77.16 | 77.16 | 75.56 | 76.40 | 76.40 | 6,316,898 |
28 Nov 2022 | 78.00 | 78.46 | 76.20 | 76.22 | 76.22 | 7,320,033 |
25 Nov 2022 | 77.10 | 78.52 | 76.90 | 78.14 | 78.14 | 11,201,169 |
24 Nov 2022 | 76.00 | 77.92 | 75.70 | 77.92 | 77.92 | 8,165,423 |
23 Nov 2022 | 74.50 | 75.64 | 73.78 | 75.64 | 75.64 | 6,565,464 |
22 Nov 2022 | 73.46 | 74.76 | 72.76 | 74.14 | 74.14 | 9,868,710 |
21 Nov 2022 | 74.24 | 74.72 | 73.04 | 73.66 | 73.66 | 8,112,896 |
18 Nov 2022 | 75.34 | 75.34 | 73.74 | 74.26 | 74.26 | 5,525,512 |
17 Nov 2022 | 74.86 | 75.37 | 73.17 | 73.96 | 73.96 | 7,470,654 |
16 Nov 2022 | 76.74 | 77.34 | 73.94 | 74.44 | 74.44 | 13,278,219 |
15 Nov 2022 | 79.24 | 79.84 | 76.46 | 77.30 | 77.30 | 14,119,611 |
14 Nov 2022 | 78.00 | 79.88 | 76.22 | 79.88 | 79.88 | 16,059,145 |
11 Nov 2022 | 72.52 | 77.78 | 71.74 | 77.78 | 77.78 | 20,153,871 |
10 Nov 2022 | 68.80 | 72.86 | 68.80 | 72.26 | 72.26 | 9,387,219 |
09 Nov 2022 | 73.36 | 73.36 | 68.28 | 70.00 | 70.00 | 18,751,148 |
08 Nov 2022 | 71.06 | 73.31 | 70.10 | 73.16 | 73.16 | 11,129,868 |
07 Nov 2022 | 68.50 | 71.73 | 68.02 | 71.38 | 71.38 | 8,348,841 |
04 Nov 2022 | 68.30 | 69.64 | 67.26 | 68.60 | 68.60 | 8,658,963 |
03 Nov 2022 | 67.24 | 69.04 | 67.24 | 68.82 | 68.82 | 5,484,064 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |