Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 74.51 | 76.03 | 74.12 | 75.94 | 75.94 | 8,372,600 |
30 Mar 2023 | 74.93 | 75.18 | 73.90 | 74.39 | 74.39 | 8,429,800 |
29 Mar 2023 | 73.21 | 74.30 | 73.00 | 74.18 | 74.18 | 8,746,700 |
28 Mar 2023 | 73.10 | 73.59 | 71.86 | 72.70 | 72.70 | 9,252,400 |
27 Mar 2023 | 74.82 | 75.17 | 73.18 | 73.30 | 73.30 | 11,908,900 |
24 Mar 2023 | 71.92 | 73.90 | 71.53 | 73.88 | 73.88 | 9,176,200 |
23 Mar 2023 | 72.95 | 74.51 | 71.71 | 72.56 | 72.56 | 18,567,600 |
22 Mar 2023 | 76.86 | 77.11 | 74.24 | 74.34 | 74.34 | 11,641,300 |
21 Mar 2023 | 74.14 | 76.84 | 74.07 | 76.72 | 76.72 | 12,327,600 |
20 Mar 2023 | 73.00 | 74.14 | 72.02 | 73.21 | 73.21 | 16,888,500 |
17 Mar 2023 | 73.95 | 75.07 | 72.48 | 72.99 | 72.99 | 27,203,200 |
16 Mar 2023 | 73.43 | 74.50 | 72.52 | 74.35 | 74.35 | 11,641,700 |
15 Mar 2023 | 72.11 | 73.94 | 71.77 | 73.91 | 73.91 | 10,548,700 |
14 Mar 2023 | 74.07 | 74.67 | 72.68 | 73.24 | 73.24 | 12,491,500 |
13 Mar 2023 | 72.62 | 73.97 | 71.09 | 72.61 | 72.61 | 14,049,000 |
10 Mar 2023 | 75.94 | 75.94 | 73.10 | 73.43 | 73.43 | 13,118,800 |
09 Mar 2023 | 76.96 | 79.26 | 75.72 | 75.93 | 75.93 | 17,398,200 |
08 Mar 2023 | 75.16 | 76.20 | 74.35 | 75.84 | 75.84 | 9,467,900 |
07 Mar 2023 | 76.54 | 77.38 | 74.79 | 74.91 | 74.91 | 9,680,400 |
06 Mar 2023 | 76.94 | 77.76 | 76.36 | 76.78 | 76.78 | 9,608,600 |
03 Mar 2023 | 74.16 | 76.32 | 74.09 | 76.29 | 76.29 | 10,030,700 |
02 Mar 2023 | 72.62 | 74.37 | 72.60 | 74.10 | 74.10 | 7,729,100 |
01 Mar 2023 | 73.63 | 74.22 | 73.25 | 73.82 | 73.82 | 7,699,600 |
28 Feb 2023 | 73.53 | 74.34 | 73.13 | 73.60 | 73.60 | 8,607,400 |
27 Feb 2023 | 74.32 | 74.57 | 73.46 | 73.77 | 73.77 | 8,579,300 |
24 Feb 2023 | 73.50 | 74.03 | 72.98 | 73.55 | 73.55 | 12,317,700 |
23 Feb 2023 | 75.89 | 76.28 | 73.63 | 75.19 | 75.19 | 9,292,000 |
22 Feb 2023 | 75.36 | 76.28 | 74.89 | 75.48 | 75.48 | 9,526,700 |
21 Feb 2023 | 73.71 | 75.57 | 73.68 | 75.24 | 75.24 | 14,537,400 |
17 Feb 2023 | 76.20 | 76.33 | 73.59 | 74.66 | 74.66 | 15,855,700 |
16 Feb 2023 | 76.87 | 78.72 | 76.54 | 76.73 | 76.73 | 11,461,800 |
15 Feb 2023 | 76.53 | 78.79 | 76.05 | 77.91 | 77.91 | 14,494,600 |
14 Feb 2023 | 79.00 | 79.37 | 76.30 | 77.26 | 77.26 | 18,802,000 |
13 Feb 2023 | 80.65 | 80.71 | 78.44 | 79.45 | 79.45 | 15,898,500 |
10 Feb 2023 | 79.37 | 82.85 | 78.60 | 80.80 | 80.80 | 37,521,000 |
09 Feb 2023 | 81.73 | 81.80 | 78.10 | 78.42 | 78.42 | 25,473,900 |
08 Feb 2023 | 82.35 | 82.61 | 79.62 | 79.72 | 79.72 | 13,569,300 |
07 Feb 2023 | 82.06 | 83.67 | 80.82 | 83.23 | 83.23 | 13,520,800 |
06 Feb 2023 | 83.33 | 83.80 | 82.14 | 82.33 | 82.33 | 14,175,900 |
03 Feb 2023 | 85.39 | 87.84 | 85.20 | 85.52 | 85.52 | 14,786,900 |
02 Feb 2023 | 86.72 | 88.63 | 84.65 | 86.96 | 86.96 | 16,906,600 |
01 Feb 2023 | 81.34 | 83.60 | 79.58 | 82.91 | 82.91 | 13,221,600 |
31 Jan 2023 | 79.70 | 82.47 | 79.61 | 81.49 | 81.49 | 15,730,300 |
30 Jan 2023 | 80.87 | 81.36 | 79.54 | 79.64 | 79.64 | 10,301,000 |
27 Jan 2023 | 80.56 | 82.54 | 80.32 | 81.83 | 81.83 | 10,889,100 |
26 Jan 2023 | 80.08 | 80.90 | 78.56 | 80.81 | 80.81 | 10,566,000 |
25 Jan 2023 | 78.56 | 79.55 | 77.30 | 79.10 | 79.10 | 9,463,400 |
24 Jan 2023 | 79.38 | 80.39 | 78.11 | 79.58 | 79.58 | 9,491,300 |
23 Jan 2023 | 77.83 | 79.72 | 76.66 | 79.50 | 79.50 | 17,407,300 |
20 Jan 2023 | 77.01 | 79.10 | 75.90 | 79.09 | 79.09 | 12,193,200 |
19 Jan 2023 | 76.26 | 77.42 | 75.96 | 76.75 | 76.75 | 10,023,400 |
18 Jan 2023 | 79.80 | 80.75 | 77.12 | 77.31 | 77.31 | 13,601,900 |
17 Jan 2023 | 80.14 | 80.67 | 78.88 | 80.18 | 80.18 | 11,261,800 |
13 Jan 2023 | 78.53 | 79.81 | 78.03 | 79.48 | 79.48 | 8,624,700 |
12 Jan 2023 | 79.01 | 80.30 | 77.10 | 79.78 | 79.78 | 9,381,900 |
11 Jan 2023 | 78.67 | 79.19 | 77.82 | 78.54 | 78.54 | 10,640,400 |
10 Jan 2023 | 76.90 | 78.02 | 76.50 | 77.92 | 77.92 | 10,436,000 |
09 Jan 2023 | 77.00 | 78.76 | 76.53 | 77.08 | 77.08 | 12,966,100 |
06 Jan 2023 | 76.77 | 77.06 | 73.95 | 76.48 | 76.48 | 14,167,900 |
05 Jan 2023 | 77.30 | 77.32 | 75.65 | 76.27 | 76.27 | 11,113,800 |
04 Jan 2023 | 76.11 | 78.48 | 75.43 | 77.69 | 77.69 | 19,144,700 |
03 Jan 2023 | 73.69 | 75.26 | 73.38 | 74.58 | 74.58 | 27,974,200 |
30 Dec 2022 | 69.48 | 71.26 | 69.06 | 71.22 | 71.22 | 10,175,700 |
29 Dec 2022 | 68.39 | 70.74 | 68.22 | 70.56 | 70.56 | 13,143,000 |
28 Dec 2022 | 68.12 | 69.47 | 67.29 | 67.55 | 67.55 | 8,897,600 |
27 Dec 2022 | 68.96 | 69.24 | 67.68 | 68.33 | 68.33 | 10,323,800 |
23 Dec 2022 | 68.05 | 69.25 | 67.71 | 69.03 | 69.03 | 9,990,400 |
22 Dec 2022 | 68.54 | 68.82 | 66.39 | 68.57 | 68.57 | 16,488,200 |
21 Dec 2022 | 68.81 | 70.19 | 68.07 | 69.21 | 69.21 | 13,861,600 |
20 Dec 2022 | 68.39 | 70.13 | 68.13 | 68.76 | 68.76 | 9,470,900 |
19 Dec 2022 | 69.06 | 69.60 | 67.75 | 68.95 | 68.95 | 15,330,000 |
16 Dec 2022 | 69.40 | 70.86 | 68.45 | 69.26 | 69.26 | 25,735,200 |
15 Dec 2022 | 71.29 | 71.66 | 69.44 | 69.77 | 69.77 | 17,639,900 |
14 Dec 2022 | 73.70 | 74.33 | 71.59 | 72.63 | 72.63 | 18,298,800 |
13 Dec 2022 | 77.04 | 77.81 | 73.10 | 73.70 | 73.70 | 20,069,600 |
12 Dec 2022 | 73.14 | 74.07 | 72.80 | 73.80 | 73.80 | 13,652,800 |
09 Dec 2022 | 73.95 | 74.59 | 73.34 | 73.57 | 73.57 | 11,781,600 |
08 Dec 2022 | 75.09 | 75.86 | 73.79 | 74.22 | 74.22 | 13,151,100 |
07 Dec 2022 | 71.68 | 75.34 | 71.01 | 74.42 | 74.42 | 24,695,600 |
06 Dec 2022 | 73.38 | 73.84 | 71.35 | 72.23 | 72.23 | 14,692,600 |
05 Dec 2022 | 74.01 | 75.49 | 72.82 | 73.62 | 73.62 | 18,317,200 |
02 Dec 2022 | 76.82 | 77.06 | 74.52 | 74.66 | 74.66 | 24,238,400 |
01 Dec 2022 | 79.11 | 80.75 | 78.14 | 78.53 | 78.53 | 15,189,000 |
30 Nov 2022 | 77.70 | 79.11 | 75.32 | 78.41 | 78.41 | 25,747,300 |
29 Nov 2022 | 79.23 | 80.75 | 77.26 | 77.64 | 77.64 | 15,491,100 |
28 Nov 2022 | 79.93 | 82.92 | 79.64 | 79.93 | 79.93 | 11,282,600 |
25 Nov 2022 | 80.60 | 80.75 | 79.42 | 80.08 | 80.08 | 4,634,500 |
23 Nov 2022 | 79.52 | 80.99 | 78.74 | 80.75 | 80.75 | 8,851,700 |
22 Nov 2022 | 80.14 | 80.16 | 76.05 | 79.91 | 79.91 | 17,402,600 |
21 Nov 2022 | 84.26 | 84.79 | 80.57 | 80.63 | 80.63 | 13,839,700 |
18 Nov 2022 | 86.86 | 87.28 | 84.43 | 84.92 | 84.92 | 9,371,700 |
17 Nov 2022 | 84.61 | 87.34 | 83.51 | 85.64 | 85.64 | 11,250,100 |
16 Nov 2022 | 89.62 | 89.71 | 85.48 | 87.04 | 87.04 | 17,049,800 |
15 Nov 2022 | 92.49 | 92.62 | 89.28 | 89.86 | 89.86 | 14,515,700 |
14 Nov 2022 | 90.16 | 91.37 | 88.92 | 89.51 | 89.51 | 10,944,100 |
11 Nov 2022 | 86.52 | 92.00 | 86.46 | 91.03 | 91.03 | 19,916,700 |
10 Nov 2022 | 84.11 | 86.90 | 83.11 | 86.80 | 86.80 | 20,122,100 |
09 Nov 2022 | 80.02 | 80.25 | 78.09 | 78.68 | 78.68 | 14,327,600 |
08 Nov 2022 | 78.15 | 83.23 | 78.05 | 81.13 | 81.13 | 19,481,300 |
07 Nov 2022 | 76.53 | 78.18 | 76.12 | 77.66 | 77.66 | 18,061,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |