Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 78.00 | 80.80 | 78.00 | 79.99 | 79.99 | 1,410,931 |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 77.90 | 78.70 | 74.09 | 74.55 | 74.55 | 1,693,890 |
16 Mar 2023 | 79.53 | 79.79 | 75.34 | 77.50 | 77.50 | 2,052,624 |
15 Mar 2023 | 82.78 | 82.87 | 76.56 | 77.39 | 77.39 | 2,647,621 |
14 Mar 2023 | 80.50 | 83.16 | 79.76 | 82.73 | 82.73 | 1,139,541 |
13 Mar 2023 | 84.40 | 84.56 | 79.79 | 80.69 | 80.69 | 2,214,008 |
10 Mar 2023 | 86.00 | 86.00 | 83.27 | 83.76 | 83.76 | 2,847,173 |
09 Mar 2023 | 88.46 | 88.85 | 87.72 | 88.02 | 88.02 | 350,591 |
08 Mar 2023 | 87.22 | 88.99 | 87.21 | 88.69 | 88.69 | 624,950 |
07 Mar 2023 | 89.45 | 89.60 | 87.86 | 87.88 | 87.88 | 523,493 |
06 Mar 2023 | 89.18 | 89.50 | 88.50 | 89.23 | 89.23 | 389,939 |
03 Mar 2023 | 87.50 | 89.15 | 87.25 | 88.97 | 88.97 | 557,262 |
02 Mar 2023 | 88.17 | 88.17 | 87.22 | 87.58 | 87.58 | 742,160 |
01 Mar 2023 | 89.36 | 89.72 | 88.36 | 88.42 | 88.42 | 716,783 |
28 Feb 2023 | 89.77 | 90.20 | 89.08 | 89.25 | 89.25 | 978,182 |
27 Feb 2023 | 88.53 | 90.50 | 88.29 | 90.09 | 90.09 | 656,573 |
24 Feb 2023 | 88.72 | 89.70 | 88.49 | 88.53 | 88.53 | 706,893 |
23 Feb 2023 | 87.26 | 89.05 | 87.26 | 88.72 | 88.72 | 670,024 |
22 Feb 2023 | 87.36 | 87.50 | 86.30 | 86.76 | 86.76 | 501,269 |
21 Feb 2023 | 86.19 | 87.81 | 85.93 | 87.63 | 87.63 | 697,621 |
20 Feb 2023 | 85.88 | 86.77 | 85.85 | 86.35 | 86.35 | 436,739 |
17 Feb 2023 | 85.87 | 85.99 | 85.04 | 85.25 | 85.25 | 385,881 |
16 Feb 2023 | 84.89 | 86.05 | 84.89 | 86.02 | 86.02 | 701,132 |
15 Feb 2023 | 83.85 | 84.77 | 83.53 | 84.51 | 84.51 | 414,123 |
14 Feb 2023 | 84.20 | 84.94 | 84.05 | 84.10 | 84.10 | 809,232 |
13 Feb 2023 | 82.09 | 84.01 | 82.09 | 83.95 | 83.95 | 681,363 |
10 Feb 2023 | 83.19 | 83.25 | 81.48 | 81.82 | 81.82 | 845,539 |
09 Feb 2023 | 82.58 | 83.49 | 82.51 | 83.04 | 83.04 | 654,751 |
08 Feb 2023 | 82.50 | 82.90 | 81.90 | 82.11 | 82.11 | 775,671 |
07 Feb 2023 | 81.68 | 82.18 | 81.57 | 82.00 | 82.00 | 987,438 |
06 Feb 2023 | 82.21 | 82.35 | 81.35 | 81.53 | 81.53 | 525,282 |
03 Feb 2023 | 82.36 | 82.36 | 81.36 | 82.10 | 82.10 | 1,004,512 |
02 Feb 2023 | 82.43 | 82.92 | 80.84 | 81.82 | 81.82 | 1,070,972 |
01 Feb 2023 | 79.99 | 80.90 | 79.63 | 80.47 | 80.47 | 464,237 |
31 Jan 2023 | 80.51 | 81.31 | 79.25 | 79.50 | 79.50 | 712,510 |
30 Jan 2023 | 80.20 | 80.78 | 80.13 | 80.47 | 80.47 | 278,887 |
27 Jan 2023 | 79.96 | 80.99 | 79.96 | 80.40 | 80.40 | 359,105 |
26 Jan 2023 | 79.93 | 80.04 | 78.50 | 79.71 | 79.71 | 630,065 |
25 Jan 2023 | 80.00 | 80.65 | 79.22 | 79.52 | 79.52 | 1,112,289 |
24 Jan 2023 | 79.70 | 80.24 | 79.54 | 79.86 | 79.86 | 417,208 |
23 Jan 2023 | 79.38 | 79.72 | 79.03 | 79.50 | 79.50 | 312,644 |
20 Jan 2023 | 79.00 | 79.42 | 78.74 | 79.22 | 79.22 | 378,331 |
19 Jan 2023 | 78.77 | 79.23 | 78.24 | 78.42 | 78.42 | 399,746 |
18 Jan 2023 | 78.79 | 79.43 | 78.70 | 79.38 | 79.38 | 578,052 |
17 Jan 2023 | 78.98 | 79.25 | 78.34 | 78.40 | 78.40 | 905,332 |
16 Jan 2023 | 79.00 | 79.50 | 78.91 | 78.98 | 78.98 | 275,436 |
13 Jan 2023 | 79.34 | 79.42 | 78.37 | 78.51 | 78.51 | 625,806 |
12 Jan 2023 | 80.00 | 80.50 | 79.21 | 79.34 | 79.34 | 559,703 |
11 Jan 2023 | 79.70 | 80.15 | 79.28 | 79.65 | 79.65 | 674,170 |
10 Jan 2023 | 79.69 | 80.08 | 79.03 | 79.80 | 79.80 | 450,416 |
09 Jan 2023 | 79.58 | 79.98 | 78.83 | 79.70 | 79.70 | 572,506 |
06 Jan 2023 | 79.09 | 79.12 | 77.85 | 78.40 | 78.40 | 779,759 |
05 Jan 2023 | 77.55 | 79.01 | 77.41 | 78.86 | 78.86 | 602,323 |
04 Jan 2023 | 76.53 | 78.05 | 76.40 | 77.81 | 77.81 | 754,403 |
03 Jan 2023 | 75.65 | 77.06 | 75.58 | 76.29 | 76.29 | 594,125 |
02 Jan 2023 | 75.00 | 76.00 | 74.96 | 75.59 | 75.59 | 1,019,117 |
30 Dec 2022 | 75.00 | 75.41 | 74.99 | 75.12 | 75.12 | 219,343 |
29 Dec 2022 | 74.58 | 75.31 | 74.46 | 75.00 | 75.00 | 254,339 |
28 Dec 2022 | 75.48 | 75.48 | 74.81 | 74.81 | 74.81 | 384,714 |
27 Dec 2022 | 75.39 | 75.76 | 75.23 | 75.30 | 75.30 | 315,745 |
23 Dec 2022 | 74.92 | 75.25 | 74.56 | 74.85 | 74.85 | 314,886 |
22 Dec 2022 | 74.24 | 75.51 | 74.22 | 74.73 | 74.73 | 551,767 |
21 Dec 2022 | 73.80 | 74.50 | 73.74 | 74.24 | 74.24 | 286,612 |
20 Dec 2022 | 72.17 | 73.85 | 72.17 | 73.80 | 73.80 | 471,715 |
19 Dec 2022 | 72.28 | 73.27 | 72.28 | 72.70 | 72.70 | 509,415 |
16 Dec 2022 | 72.70 | 73.37 | 71.92 | 72.48 | 72.48 | 1,323,968 |
15 Dec 2022 | 73.97 | 74.35 | 72.66 | 72.86 | 72.86 | 699,584 |
14 Dec 2022 | 73.97 | 74.65 | 73.66 | 74.35 | 74.35 | 218,869 |
13 Dec 2022 | 73.46 | 74.77 | 73.42 | 73.97 | 73.97 | 747,986 |
12 Dec 2022 | 74.10 | 74.19 | 72.81 | 73.14 | 73.14 | 464,037 |
09 Dec 2022 | 73.16 | 74.36 | 73.16 | 74.10 | 74.10 | 409,017 |
08 Dec 2022 | 73.60 | 73.62 | 73.04 | 73.06 | 73.06 | 403,362 |
07 Dec 2022 | 74.32 | 75.06 | 73.24 | 73.60 | 73.60 | 578,660 |
06 Dec 2022 | 74.90 | 75.48 | 74.06 | 74.19 | 74.19 | 378,017 |
05 Dec 2022 | 74.81 | 75.50 | 74.70 | 74.96 | 74.96 | 266,714 |
02 Dec 2022 | 75.00 | 75.59 | 74.62 | 74.81 | 74.81 | 685,306 |
01 Dec 2022 | 74.73 | 75.85 | 74.64 | 75.41 | 75.41 | 654,786 |
30 Nov 2022 | 75.13 | 75.50 | 74.21 | 74.23 | 74.23 | 464,473 |
29 Nov 2022 | 74.00 | 75.21 | 73.84 | 75.13 | 75.13 | 254,942 |
28 Nov 2022 | 74.60 | 74.90 | 74.09 | 74.09 | 74.09 | 376,568 |
25 Nov 2022 | 75.13 | 75.44 | 74.65 | 74.99 | 74.99 | 205,707 |
24 Nov 2022 | 75.20 | 75.83 | 74.76 | 75.19 | 75.19 | 445,115 |
23 Nov 2022 | 73.01 | 75.32 | 73.01 | 75.20 | 75.20 | 1,354,253 |
22 Nov 2022 | 73.01 | 73.47 | 72.14 | 73.04 | 73.04 | 982,898 |
21 Nov 2022 | 73.22 | 74.15 | 72.66 | 73.02 | 73.02 | 802,365 |
18 Nov 2022 | 72.96 | 73.97 | 72.96 | 73.13 | 73.13 | 892,007 |
17 Nov 2022 | 74.10 | 74.10 | 72.29 | 72.89 | 72.89 | 545,294 |
16 Nov 2022 | 73.25 | 74.59 | 73.25 | 73.62 | 73.62 | 691,550 |
15 Nov 2022 | 72.74 | 73.40 | 72.50 | 73.22 | 73.22 | 473,378 |
14 Nov 2022 | 73.13 | 73.42 | 72.32 | 72.74 | 72.74 | 487,262 |
11 Nov 2022 | 73.70 | 73.76 | 72.88 | 73.29 | 73.29 | 492,265 |
10 Nov 2022 | 72.46 | 73.83 | 72.21 | 73.25 | 73.25 | 564,808 |
09 Nov 2022 | 73.61 | 74.16 | 72.32 | 72.53 | 72.53 | 389,948 |
08 Nov 2022 | 72.56 | 73.63 | 72.31 | 73.54 | 73.54 | 505,187 |
07 Nov 2022 | 72.10 | 73.51 | 72.05 | 72.53 | 72.53 | 441,459 |
04 Nov 2022 | 72.65 | 73.00 | 72.17 | 72.20 | 72.20 | 470,051 |
03 Nov 2022 | 71.60 | 72.50 | 71.38 | 72.17 | 72.17 | 325,941 |
02 Nov 2022 | 72.14 | 72.75 | 71.67 | 72.00 | 72.00 | 238,411 |
01 Nov 2022 | 72.22 | 73.03 | 71.69 | 71.76 | 71.76 | 383,752 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |