Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Mar 2023 | 74.90 | 77.40 | 74.41 | 76.14 | 76.14 | 422,029,440 |
25 Mar 2023 | 76.30 | 77.96 | 73.50 | 76.64 | 76.64 | 709,047,441 |
24 Mar 2023 | 71.14 | 76.65 | 70.01 | 76.30 | 76.30 | 858,836,732 |
23 Mar 2023 | 67.67 | 71.85 | 65.29 | 71.15 | 71.15 | 789,775,875 |
22 Mar 2023 | 63.90 | 67.97 | 63.44 | 67.68 | 67.68 | 464,575,162 |
21 Mar 2023 | 69.27 | 69.28 | 63.86 | 63.90 | 63.90 | 471,004,757 |
20 Mar 2023 | 68.16 | 70.96 | 67.90 | 69.28 | 69.28 | 364,734,425 |
19 Mar 2023 | 70.21 | 72.14 | 68.01 | 68.15 | 68.15 | 494,363,117 |
18 Mar 2023 | 65.28 | 70.19 | 64.86 | 70.19 | 70.19 | 500,915,039 |
17 Mar 2023 | 63.36 | 66.32 | 63.13 | 65.28 | 65.28 | 447,572,189 |
16 Mar 2023 | 69.42 | 70.44 | 62.81 | 63.33 | 63.33 | 667,681,658 |
15 Mar 2023 | 67.20 | 72.42 | 65.70 | 69.42 | 69.42 | 726,001,996 |
14 Mar 2023 | 63.22 | 68.17 | 62.00 | 67.20 | 67.20 | 835,864,477 |
13 Mar 2023 | 57.93 | 63.27 | 56.69 | 63.19 | 63.19 | 634,392,583 |
12 Mar 2023 | 59.63 | 61.51 | 55.41 | 57.93 | 57.93 | 895,754,152 |
11 Mar 2023 | 64.36 | 64.39 | 58.01 | 59.64 | 59.64 | 862,632,159 |
10 Mar 2023 | 69.87 | 71.17 | 63.52 | 64.36 | 64.36 | 577,457,725 |
09 Mar 2023 | 69.87 | 71.17 | 63.52 | 64.36 | 64.36 | 577,457,725 |
08 Mar 2023 | 72.97 | 73.16 | 69.34 | 69.86 | 69.86 | 422,829,929 |
07 Mar 2023 | 72.70 | 73.70 | 71.45 | 72.97 | 72.97 | 475,870,075 |
06 Mar 2023 | 74.78 | 75.18 | 72.57 | 72.70 | 72.70 | 413,651,961 |
05 Mar 2023 | 74.19 | 76.18 | 74.17 | 74.79 | 74.79 | 278,162,304 |
04 Mar 2023 | 75.23 | 75.40 | 73.17 | 74.19 | 74.19 | 293,696,973 |
03 Mar 2023 | 79.72 | 79.78 | 73.63 | 75.23 | 75.23 | 541,711,425 |
02 Mar 2023 | 81.26 | 81.53 | 79.04 | 79.72 | 79.72 | 393,271,541 |
01 Mar 2023 | 77.95 | 81.12 | 77.95 | 81.27 | 81.27 | 443,769,848 |
28 Feb 2023 | 78.00 | 79.12 | 77.59 | 77.95 | 77.95 | 340,307,839 |
27 Feb 2023 | 79.71 | 79.78 | 77.14 | 78.00 | 78.00 | 358,164,632 |
26 Feb 2023 | 78.05 | 79.82 | 77.78 | 79.71 | 79.71 | 320,440,347 |
25 Feb 2023 | 76.67 | 78.18 | 76.30 | 78.07 | 78.07 | 346,674,412 |
24 Feb 2023 | 78.80 | 79.13 | 76.02 | 76.67 | 76.67 | 421,912,518 |
23 Feb 2023 | 79.04 | 79.70 | 77.94 | 78.80 | 78.80 | 407,670,590 |
22 Feb 2023 | 77.40 | 78.93 | 76.28 | 79.04 | 79.04 | 554,777,909 |
21 Feb 2023 | 79.70 | 80.41 | 76.37 | 77.39 | 77.39 | 572,536,540 |
20 Feb 2023 | 81.14 | 81.92 | 78.82 | 79.69 | 79.69 | 669,320,885 |
19 Feb 2023 | 82.86 | 83.96 | 80.82 | 81.11 | 81.11 | 458,025,454 |
18 Feb 2023 | 83.28 | 84.37 | 82.38 | 82.86 | 82.86 | 519,667,393 |
17 Feb 2023 | 82.64 | 84.33 | 82.41 | 83.29 | 83.29 | 602,197,920 |
16 Feb 2023 | 85.39 | 87.00 | 82.60 | 82.64 | 82.64 | 616,147,893 |
15 Feb 2023 | 78.60 | 85.42 | 78.33 | 85.40 | 85.40 | 602,911,853 |
14 Feb 2023 | 75.00 | 78.69 | 74.56 | 78.60 | 78.60 | 488,704,796 |
13 Feb 2023 | 76.67 | 78.61 | 73.21 | 75.00 | 75.00 | 561,055,838 |
12 Feb 2023 | 78.27 | 78.35 | 75.96 | 76.67 | 76.67 | 304,934,769 |
11 Feb 2023 | 77.53 | 78.50 | 77.12 | 78.27 | 78.27 | 340,483,988 |
10 Feb 2023 | 76.01 | 78.06 | 75.78 | 77.53 | 77.53 | 527,805,294 |
09 Feb 2023 | 82.19 | 82.32 | 75.02 | 76.02 | 76.02 | 689,706,720 |
08 Feb 2023 | 83.73 | 84.72 | 80.66 | 82.19 | 82.19 | 519,442,023 |
07 Feb 2023 | 79.86 | 83.94 | 79.81 | 83.73 | 83.73 | 599,940,496 |
06 Feb 2023 | 80.10 | 81.35 | 79.14 | 79.88 | 79.88 | 378,161,774 |
05 Feb 2023 | 81.81 | 81.97 | 79.12 | 80.09 | 80.09 | 388,352,104 |
04 Feb 2023 | 82.97 | 83.90 | 81.77 | 81.81 | 81.81 | 342,171,722 |
03 Feb 2023 | 80.75 | 83.09 | 80.92 | 82.98 | 82.98 | 482,725,198 |
02 Feb 2023 | 81.08 | 82.20 | 80.56 | 80.75 | 80.75 | 556,010,353 |
01 Feb 2023 | 76.61 | 82.42 | 76.37 | 81.08 | 81.08 | 807,587,499 |
31 Jan 2023 | 73.90 | 77.74 | 73.90 | 76.62 | 76.62 | 639,396,575 |
30 Jan 2023 | 76.65 | 77.37 | 72.47 | 73.90 | 73.90 | 621,456,718 |
29 Jan 2023 | 72.37 | 78.72 | 72.37 | 76.65 | 76.65 | 848,731,148 |
28 Jan 2023 | 71.76 | 72.42 | 70.57 | 72.37 | 72.37 | 326,017,728 |
27 Jan 2023 | 70.55 | 71.97 | 69.62 | 71.76 | 71.76 | 349,660,796 |
26 Jan 2023 | 72.01 | 72.45 | 70.22 | 70.55 | 70.55 | 398,968,890 |
25 Jan 2023 | 70.73 | 73.88 | 69.78 | 72.02 | 72.02 | 424,505,416 |
24 Jan 2023 | 72.71 | 73.52 | 70.32 | 70.71 | 70.71 | 412,568,693 |
23 Jan 2023 | 70.63 | 74.91 | 70.63 | 72.72 | 72.72 | 544,732,876 |
22 Jan 2023 | 71.28 | 72.56 | 70.19 | 70.63 | 70.63 | 423,917,060 |
21 Jan 2023 | 73.03 | 73.72 | 71.28 | 71.28 | 71.28 | 547,306,782 |
20 Jan 2023 | 67.97 | 73.23 | 67.34 | 73.03 | 73.03 | 498,820,615 |
19 Jan 2023 | 67.03 | 68.12 | 66.58 | 67.97 | 67.97 | 378,357,938 |
18 Jan 2023 | 70.93 | 71.85 | 67.03 | 67.04 | 67.04 | 603,655,697 |
17 Jan 2023 | 70.32 | 72.18 | 69.72 | 70.92 | 70.92 | 561,099,489 |
16 Jan 2023 | 71.47 | 72.31 | 69.79 | 70.31 | 70.31 | 527,034,803 |
15 Jan 2023 | 71.80 | 72.32 | 70.31 | 71.47 | 71.47 | 470,623,646 |
14 Jan 2023 | 70.59 | 74.11 | 70.45 | 71.80 | 71.80 | 1,010,296,160 |
13 Jan 2023 | 70.37 | 71.61 | 68.91 | 70.59 | 70.59 | 593,701,455 |
12 Jan 2023 | 69.32 | 70.44 | 67.91 | 70.36 | 70.36 | 752,435,124 |
11 Jan 2023 | 66.55 | 69.41 | 65.99 | 69.14 | 69.14 | 535,929,610 |
10 Jan 2023 | 67.08 | 67.86 | 65.92 | 66.55 | 66.55 | 461,670,953 |
09 Jan 2023 | 64.09 | 68.29 | 64.09 | 67.10 | 67.10 | 721,883,590 |
08 Jan 2023 | 63.15 | 64.09 | 62.46 | 64.09 | 64.09 | 316,963,300 |
07 Jan 2023 | 62.84 | 63.34 | 62.57 | 63.16 | 63.16 | 274,985,013 |
06 Jan 2023 | 62.36 | 63.05 | 61.58 | 62.84 | 62.84 | 444,712,177 |
05 Jan 2023 | 62.57 | 63.29 | 62.09 | 62.35 | 62.35 | 362,936,623 |
04 Jan 2023 | 63.18 | 64.77 | 61.90 | 62.57 | 62.57 | 479,327,184 |
03 Jan 2023 | 62.06 | 63.10 | 61.81 | 63.18 | 63.18 | 469,914,436 |
02 Jan 2023 | 58.54 | 62.78 | 58.05 | 62.06 | 62.06 | 579,872,851 |
01 Jan 2023 | 57.86 | 59.09 | 57.23 | 58.54 | 58.54 | 284,685,283 |
31 Dec 2022 | 56.18 | 58.59 | 56.00 | 57.86 | 57.86 | 303,840,346 |
30 Dec 2022 | 55.37 | 56.54 | 55.09 | 56.18 | 56.18 | 268,025,915 |
29 Dec 2022 | 55.16 | 55.64 | 54.75 | 55.37 | 55.37 | 280,200,293 |
28 Dec 2022 | 57.16 | 57.62 | 55.01 | 55.15 | 55.15 | 380,504,599 |
27 Dec 2022 | 58.50 | 58.58 | 56.50 | 57.16 | 57.16 | 366,566,507 |
26 Dec 2022 | 57.41 | 58.63 | 56.91 | 58.50 | 58.50 | 378,546,610 |
25 Dec 2022 | 54.57 | 57.50 | 54.38 | 57.41 | 57.41 | 277,996,545 |
24 Dec 2022 | 54.57 | 54.77 | 54.15 | 54.57 | 54.57 | 148,010,410 |
23 Dec 2022 | 54.95 | 55.29 | 54.35 | 54.57 | 54.57 | 254,454,818 |
22 Dec 2022 | 54.15 | 54.84 | 53.68 | 54.95 | 54.95 | 306,113,383 |
21 Dec 2022 | 53.94 | 54.76 | 53.40 | 54.15 | 54.15 | 310,927,900 |
20 Dec 2022 | 52.12 | 54.10 | 52.08 | 53.94 | 53.94 | 426,458,729 |
19 Dec 2022 | 53.10 | 53.26 | 50.92 | 52.11 | 52.11 | 379,485,226 |
18 Dec 2022 | 53.49 | 54.05 | 52.34 | 53.09 | 53.09 | 276,082,860 |
17 Dec 2022 | 54.60 | 55.61 | 52.29 | 53.49 | 53.49 | 566,789,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |