Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 68.07 | 68.21 | 67.66 | 67.83 | 67.83 | 1,941,036 |
29 Mar 2023 | 66.80 | 67.11 | 66.53 | 66.83 | 66.83 | 2,721,700 |
28 Mar 2023 | 65.71 | 66.45 | 65.59 | 66.06 | 66.06 | 2,251,600 |
27 Mar 2023 | 65.03 | 65.37 | 64.57 | 65.09 | 65.09 | 2,154,900 |
24 Mar 2023 | 64.73 | 65.05 | 64.24 | 64.67 | 64.67 | 3,214,400 |
23 Mar 2023 | 65.28 | 65.84 | 64.19 | 64.60 | 64.60 | 3,378,900 |
22 Mar 2023 | 65.48 | 66.43 | 65.00 | 65.05 | 65.05 | 2,833,200 |
21 Mar 2023 | 66.96 | 67.10 | 65.46 | 65.98 | 65.98 | 3,810,300 |
20 Mar 2023 | 65.88 | 66.69 | 65.75 | 66.46 | 66.46 | 4,299,700 |
17 Mar 2023 | 65.02 | 65.05 | 64.03 | 64.67 | 64.67 | 9,661,300 |
16 Mar 2023 | 64.19 | 65.30 | 64.11 | 64.73 | 64.73 | 9,811,800 |
15 Mar 2023 | 66.62 | 67.15 | 64.61 | 65.87 | 65.87 | 6,475,300 |
14 Mar 2023 | 68.70 | 69.57 | 68.46 | 69.39 | 69.39 | 3,487,900 |
13 Mar 2023 | 66.61 | 68.89 | 66.57 | 68.41 | 68.41 | 4,091,900 |
10 Mar 2023 | 68.58 | 69.44 | 67.47 | 67.54 | 67.54 | 3,333,400 |
09 Mar 2023 | 69.49 | 69.70 | 68.00 | 68.22 | 68.22 | 3,571,100 |
08 Mar 2023 | 71.25 | 71.86 | 71.17 | 71.58 | 71.58 | 3,699,200 |
07 Mar 2023 | 72.23 | 72.32 | 70.41 | 70.62 | 70.62 | 3,787,900 |
06 Mar 2023 | 73.02 | 73.08 | 72.36 | 72.71 | 72.71 | 3,550,600 |
03 Mar 2023 | 75.12 | 75.30 | 74.55 | 75.18 | 75.18 | 2,955,400 |
02 Mar 2023 | 72.34 | 73.92 | 72.28 | 73.74 | 73.74 | 2,824,300 |
01 Mar 2023 | 72.25 | 73.11 | 72.02 | 72.71 | 72.71 | 4,599,900 |
28 Feb 2023 | 69.55 | 70.51 | 69.06 | 69.73 | 69.73 | 3,280,500 |
27 Feb 2023 | 68.73 | 69.49 | 68.30 | 69.16 | 69.16 | 3,457,100 |
24 Feb 2023 | 69.27 | 69.40 | 68.40 | 68.90 | 68.90 | 3,987,400 |
23 Feb 2023 | 72.31 | 72.41 | 70.45 | 71.49 | 71.49 | 3,770,200 |
22 Feb 2023 | 73.35 | 73.63 | 72.04 | 72.85 | 72.85 | 3,883,200 |
21 Feb 2023 | 76.13 | 76.54 | 75.13 | 75.38 | 75.38 | 2,769,100 |
17 Feb 2023 | 74.15 | 74.53 | 73.84 | 74.44 | 74.44 | 2,198,700 |
16 Feb 2023 | 74.07 | 75.44 | 73.90 | 74.91 | 74.91 | 2,090,600 |
15 Feb 2023 | 72.21 | 74.46 | 72.00 | 74.43 | 74.43 | 2,428,300 |
14 Feb 2023 | 74.04 | 75.02 | 73.78 | 74.70 | 74.70 | 2,168,000 |
13 Feb 2023 | 73.06 | 74.03 | 72.88 | 74.00 | 74.00 | 1,905,200 |
10 Feb 2023 | 73.20 | 73.34 | 72.45 | 73.32 | 73.32 | 3,051,100 |
09 Feb 2023 | 75.77 | 75.78 | 74.15 | 74.37 | 74.37 | 1,938,100 |
08 Feb 2023 | 74.53 | 74.86 | 74.01 | 74.35 | 74.35 | 2,226,200 |
07 Feb 2023 | 74.09 | 75.11 | 73.45 | 74.64 | 74.64 | 2,630,100 |
06 Feb 2023 | 73.82 | 74.00 | 73.07 | 73.88 | 73.88 | 2,412,500 |
03 Feb 2023 | 75.34 | 76.09 | 74.60 | 74.71 | 74.71 | 3,002,000 |
02 Feb 2023 | 77.06 | 77.11 | 74.71 | 75.15 | 75.15 | 5,612,600 |
01 Feb 2023 | 78.09 | 79.39 | 76.95 | 79.09 | 79.09 | 4,121,300 |
31 Jan 2023 | 78.41 | 79.40 | 78.13 | 79.35 | 79.35 | 2,032,000 |
30 Jan 2023 | 78.98 | 79.74 | 78.93 | 78.93 | 78.93 | 2,394,900 |
27 Jan 2023 | 79.28 | 79.82 | 77.75 | 79.61 | 79.61 | 4,268,600 |
26 Jan 2023 | 80.28 | 80.52 | 79.32 | 80.40 | 80.40 | 2,908,000 |
25 Jan 2023 | 78.56 | 79.94 | 78.54 | 79.88 | 79.88 | 2,161,400 |
24 Jan 2023 | 79.83 | 79.83 | 77.29 | 78.99 | 78.99 | 2,305,100 |
23 Jan 2023 | 78.58 | 78.78 | 78.13 | 78.76 | 78.76 | 2,369,600 |
20 Jan 2023 | 77.25 | 78.38 | 77.04 | 78.38 | 78.38 | 3,673,400 |
19 Jan 2023 | 76.42 | 77.83 | 76.29 | 77.32 | 77.32 | 3,609,200 |
18 Jan 2023 | 77.72 | 78.16 | 76.36 | 76.40 | 76.40 | 3,624,600 |
17 Jan 2023 | 76.46 | 76.53 | 75.75 | 75.97 | 75.97 | 2,624,200 |
13 Jan 2023 | 76.92 | 77.56 | 76.80 | 77.55 | 77.55 | 2,205,000 |
12 Jan 2023 | 77.21 | 77.72 | 75.75 | 77.68 | 77.68 | 4,020,800 |
11 Jan 2023 | 76.28 | 76.35 | 75.17 | 75.35 | 75.35 | 2,356,600 |
10 Jan 2023 | 74.92 | 75.65 | 74.35 | 75.61 | 75.61 | 2,221,400 |
09 Jan 2023 | 74.90 | 75.35 | 74.11 | 74.15 | 74.15 | 3,126,800 |
06 Jan 2023 | 72.80 | 74.20 | 72.56 | 74.07 | 74.07 | 2,810,100 |
05 Jan 2023 | 71.63 | 72.15 | 71.23 | 71.95 | 71.95 | 1,581,800 |
04 Jan 2023 | 71.52 | 71.68 | 70.93 | 71.54 | 71.54 | 1,734,100 |
03 Jan 2023 | 71.03 | 71.79 | 70.62 | 71.06 | 71.06 | 1,979,000 |
30 Dec 2022 | 70.93 | 71.53 | 70.60 | 71.20 | 71.20 | 1,122,800 |
29 Dec 2022 | 71.34 | 71.62 | 70.99 | 71.09 | 71.09 | 1,968,900 |
28 Dec 2022 | 72.03 | 72.14 | 70.55 | 70.63 | 70.63 | 1,903,800 |
27 Dec 2022 | 71.49 | 71.81 | 71.23 | 71.43 | 71.43 | 1,444,000 |
23 Dec 2022 | 70.67 | 70.95 | 70.30 | 70.79 | 70.79 | 1,407,100 |
22 Dec 2022 | 70.12 | 70.34 | 69.31 | 70.29 | 70.29 | 2,109,600 |
21 Dec 2022 | 70.53 | 71.07 | 70.32 | 70.74 | 70.74 | 2,350,500 |
20 Dec 2022 | 69.35 | 70.09 | 69.32 | 69.63 | 69.63 | 2,142,000 |
19 Dec 2022 | 69.36 | 69.85 | 68.61 | 68.86 | 68.86 | 2,343,600 |
16 Dec 2022 | 69.16 | 69.56 | 68.80 | 69.43 | 69.43 | 3,987,800 |
15 Dec 2022 | 71.32 | 71.32 | 69.90 | 70.45 | 70.45 | 3,472,400 |
14 Dec 2022 | 70.65 | 71.19 | 69.90 | 70.72 | 70.72 | 3,312,700 |
13 Dec 2022 | 73.23 | 73.35 | 71.22 | 71.61 | 71.61 | 4,019,300 |
12 Dec 2022 | 71.61 | 71.72 | 70.36 | 71.13 | 71.13 | 3,498,600 |
09 Dec 2022 | 72.35 | 73.11 | 72.30 | 72.49 | 72.49 | 3,386,800 |
08 Dec 2022 | 71.31 | 72.05 | 71.06 | 71.80 | 71.80 | 3,021,600 |
07 Dec 2022 | 69.41 | 70.27 | 69.41 | 69.85 | 69.85 | 3,027,500 |
06 Dec 2022 | 70.34 | 70.70 | 69.66 | 70.34 | 70.34 | 3,863,100 |
05 Dec 2022 | 71.28 | 71.66 | 69.26 | 69.46 | 69.46 | 3,487,300 |
02 Dec 2022 | 68.36 | 70.07 | 68.36 | 69.82 | 69.82 | 3,632,100 |
01 Dec 2022 | 69.42 | 70.05 | 68.99 | 69.18 | 69.18 | 4,277,300 |
30 Nov 2022 | 68.38 | 68.94 | 67.29 | 68.64 | 68.64 | 4,925,200 |
29 Nov 2022 | 67.09 | 68.10 | 67.01 | 67.86 | 67.86 | 3,820,100 |
28 Nov 2022 | 65.51 | 66.20 | 65.15 | 65.20 | 65.20 | 2,748,700 |
25 Nov 2022 | 66.14 | 66.28 | 65.70 | 65.73 | 65.73 | 1,079,600 |
23 Nov 2022 | 65.36 | 66.24 | 65.29 | 66.14 | 66.14 | 2,248,900 |
22 Nov 2022 | 64.85 | 65.43 | 64.50 | 65.20 | 65.20 | 3,134,100 |
21 Nov 2022 | 63.50 | 64.53 | 62.63 | 64.28 | 64.28 | 3,985,900 |
18 Nov 2022 | 64.99 | 65.35 | 64.64 | 65.19 | 65.19 | 2,786,300 |
17 Nov 2022 | 63.10 | 64.95 | 62.97 | 64.93 | 64.93 | 3,515,800 |
16 Nov 2022 | 64.82 | 65.08 | 64.16 | 64.51 | 64.51 | 2,862,800 |
15 Nov 2022 | 65.93 | 66.16 | 65.08 | 65.28 | 65.28 | 4,085,800 |
14 Nov 2022 | 63.49 | 64.87 | 63.40 | 64.24 | 64.24 | 4,065,400 |
11 Nov 2022 | 64.44 | 65.36 | 64.01 | 64.71 | 64.71 | 6,469,500 |
10 Nov 2022 | 60.22 | 60.97 | 59.65 | 60.81 | 60.81 | 3,364,500 |
09 Nov 2022 | 59.38 | 60.06 | 58.15 | 58.35 | 58.35 | 3,903,000 |
08 Nov 2022 | 59.16 | 60.11 | 58.74 | 59.52 | 59.52 | 3,447,000 |
07 Nov 2022 | 59.44 | 59.59 | 58.31 | 58.46 | 58.46 | 4,429,400 |
04 Nov 2022 | 57.34 | 58.88 | 57.11 | 58.34 | 58.34 | 6,579,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |