Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 63.20 | 64.00 | 63.10 | 63.50 | 63.50 | 11,742 |
16 Mar 2023 | 62.50 | 63.80 | 62.50 | 63.70 | 63.70 | 12,015 |
15 Mar 2023 | 63.20 | 63.50 | 61.30 | 61.40 | 61.40 | 45,550 |
14 Mar 2023 | 62.90 | 63.90 | 62.50 | 63.90 | 63.90 | 54,546 |
13 Mar 2023 | 65.30 | 65.30 | 63.00 | 63.00 | 63.00 | 46,043 |
10 Mar 2023 | 66.60 | 66.70 | 65.70 | 66.20 | 66.20 | 27,130 |
09 Mar 2023 | 68.60 | 68.60 | 67.80 | 67.80 | 67.80 | 7,564 |
08 Mar 2023 | 68.30 | 69.20 | 68.10 | 69.00 | 69.00 | 22,104 |
07 Mar 2023 | 68.70 | 68.80 | 68.40 | 68.50 | 68.50 | 43,720 |
06 Mar 2023 | 68.50 | 68.70 | 68.30 | 68.30 | 68.30 | 9,498 |
03 Mar 2023 | 68.00 | 68.60 | 68.00 | 68.20 | 68.20 | 26,334 |
02 Mar 2023 | 64.50 | 65.00 | 64.20 | 65.00 | 65.00 | 28,022 |
01 Mar 2023 | 64.10 | 64.70 | 64.10 | 64.20 | 64.20 | 9,156 |
28 Feb 2023 | 63.10 | 63.20 | 62.70 | 62.70 | 62.70 | 15,096 |
27 Feb 2023 | 63.20 | 63.50 | 62.80 | 63.40 | 63.40 | 9,600 |
24 Feb 2023 | 62.50 | 62.70 | 62.10 | 62.40 | 62.40 | 5,540 |
23 Feb 2023 | 62.30 | 63.10 | 62.30 | 63.00 | 63.00 | 5,043 |
22 Feb 2023 | 62.10 | 62.30 | 61.70 | 62.20 | 62.20 | 7,485 |
21 Feb 2023 | 62.80 | 63.10 | 62.70 | 62.70 | 62.70 | 4,195 |
17 Feb 2023 | 63.50 | 63.80 | 63.40 | 63.70 | 63.70 | 11,042 |
16 Feb 2023 | 65.40 | 65.40 | 64.30 | 64.60 | 64.60 | 5,884 |
15 Feb 2023 | 64.70 | 65.30 | 64.70 | 65.30 | 65.30 | 4,074 |
14 Feb 2023 | 64.50 | 65.10 | 64.40 | 64.60 | 64.60 | 18,184 |
13 Feb 2023 | 64.60 | 64.70 | 64.30 | 64.70 | 64.70 | 6,117 |
10 Feb 2023 | 66.80 | 66.90 | 66.40 | 66.50 | 66.50 | 2,198 |
09 Feb 2023 | 65.90 | 66.50 | 65.90 | 66.30 | 66.30 | 3,714 |
08 Feb 2023 | 65.90 | 66.70 | 65.80 | 66.20 | 66.20 | 18,938 |
07 Feb 2023 | 65.20 | 65.90 | 65.20 | 65.20 | 65.20 | 4,559 |
06 Feb 2023 | 65.70 | 65.80 | 65.10 | 65.40 | 65.40 | 8,404 |
03 Feb 2023 | 64.70 | 67.80 | 64.40 | 67.20 | 67.20 | 17,003 |
02 Feb 2023 | 63.30 | 64.80 | 62.60 | 64.30 | 64.30 | 12,151 |
01 Feb 2023 | 67.70 | 67.70 | 61.20 | 64.20 | 64.20 | 72,911 |
31 Jan 2023 | 67.30 | 68.20 | 66.70 | 68.00 | 68.00 | 50,498 |
30 Jan 2023 | 64.30 | 66.20 | 63.90 | 66.00 | 66.00 | 98,968 |
27 Jan 2023 | 65.60 | 66.10 | 63.90 | 64.80 | 64.80 | 195,969 |
26 Jan 2023 | 69.00 | 69.30 | 68.60 | 68.70 | 68.70 | 41,857 |
25 Jan 2023 | 69.80 | 69.80 | 68.20 | 68.40 | 68.40 | 78,610 |
24 Jan 2023 | 72.90 | 72.90 | 72.40 | 72.70 | 72.70 | 12,572 |
23 Jan 2023 | 73.50 | 73.70 | 73.10 | 73.70 | 73.70 | 16,945 |
20 Jan 2023 | 72.90 | 73.00 | 72.60 | 73.00 | 73.00 | 3,888 |
19 Jan 2023 | 72.10 | 72.50 | 72.00 | 72.20 | 72.20 | 2,640 |
18 Jan 2023 | 72.30 | 72.60 | 72.20 | 72.20 | 72.20 | 25,960 |
17 Jan 2023 | 71.80 | 72.80 | 71.60 | 72.60 | 72.60 | 18,136 |
13 Jan 2023 | 73.50 | 73.80 | 73.30 | 73.50 | 73.50 | 9,280 |
12 Jan 2023 | 72.20 | 73.10 | 71.90 | 73.10 | 73.10 | 8,524 |
11 Jan 2023 | 72.70 | 73.00 | 72.50 | 72.60 | 72.60 | 23,308 |
10 Jan 2023 | 72.30 | 72.80 | 72.00 | 72.60 | 72.60 | 8,857 |
09 Jan 2023 | 73.40 | 74.30 | 73.30 | 74.20 | 74.20 | 8,624 |
06 Jan 2023 | 72.10 | 73.10 | 72.10 | 73.10 | 73.10 | 24,503 |
05 Jan 2023 | 72.80 | 73.50 | 72.80 | 72.80 | 72.80 | 11,480 |
04 Jan 2023 | 72.90 | 73.30 | 72.60 | 73.30 | 73.30 | 9,168 |
03 Jan 2023 | 73.60 | 74.00 | 73.40 | 73.50 | 73.50 | 9,051 |
30 Dec 2022 | 73.80 | 74.30 | 73.80 | 74.20 | 74.20 | 11,029 |
29 Dec 2022 | 72.70 | 74.10 | 72.70 | 74.10 | 74.10 | 40,325 |
28 Dec 2022 | 72.20 | 72.60 | 71.90 | 72.20 | 72.20 | 26,190 |
27 Dec 2022 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
23 Dec 2022 | 69.60 | 69.60 | 68.70 | 68.80 | 68.80 | 9,984 |
22 Dec 2022 | 71.10 | 71.60 | 70.50 | 70.50 | 70.50 | 8,492 |
21 Dec 2022 | 72.50 | 72.50 | 71.20 | 71.80 | 71.80 | 6,193 |
20 Dec 2022 | 72.40 | 73.20 | 72.30 | 72.80 | 72.80 | 9,795 |
19 Dec 2022 | 72.90 | 73.20 | 72.51 | 72.90 | 72.90 | 14,723 |
16 Dec 2022 | 73.20 | 73.20 | 72.30 | 72.50 | 72.50 | 32,881 |
15 Dec 2022 | 74.80 | 74.90 | 73.50 | 73.50 | 73.50 | 7,988 |
14 Dec 2022 | 75.20 | 75.80 | 75.20 | 75.80 | 75.80 | 8,121 |
13 Dec 2022 | 74.30 | 75.40 | 74.20 | 75.20 | 75.20 | 13,208 |
12 Dec 2022 | 73.90 | 74.00 | 73.60 | 73.80 | 73.80 | 5,414 |
09 Dec 2022 | 74.10 | 75.13 | 73.70 | 74.30 | 74.30 | 23,790 |
08 Dec 2022 | 74.00 | 74.50 | 73.60 | 74.10 | 74.10 | 17,790 |
07 Dec 2022 | 73.30 | 73.50 | 72.90 | 73.10 | 73.10 | 34,144 |
06 Dec 2022 | 74.60 | 74.60 | 73.40 | 73.70 | 73.70 | 9,018 |
05 Dec 2022 | 74.80 | 75.10 | 74.60 | 74.60 | 74.60 | 11,711 |
02 Dec 2022 | 74.30 | 74.60 | 74.00 | 74.20 | 74.20 | 3,224 |
01 Dec 2022 | 74.20 | 74.70 | 74.00 | 74.70 | 74.70 | 16,025 |
30 Nov 2022 | 73.30 | 74.10 | 73.20 | 73.60 | 73.60 | 52,634 |
29 Nov 2022 | 74.40 | 74.40 | 73.80 | 73.80 | 73.80 | 15,524 |
28 Nov 2022 | 74.00 | 74.30 | 73.80 | 74.00 | 74.00 | 3,495 |
25 Nov 2022 | 74.30 | 74.30 | 73.80 | 74.10 | 74.10 | 11,083 |
23 Nov 2022 | 73.90 | 74.60 | 73.90 | 74.60 | 74.60 | 6,434 |
22 Nov 2022 | 72.90 | 73.50 | 72.90 | 73.50 | 73.50 | 11,722 |
21 Nov 2022 | 72.80 | 72.90 | 72.50 | 72.70 | 72.70 | 30,978 |
18 Nov 2022 | 73.40 | 73.40 | 72.80 | 73.30 | 73.30 | 44,602 |
17 Nov 2022 | 73.60 | 73.60 | 72.30 | 73.00 | 73.00 | 2,645 |
16 Nov 2022 | 73.70 | 73.70 | 73.10 | 73.10 | 73.10 | 8,968 |
15 Nov 2022 | 73.60 | 74.50 | 73.40 | 74.10 | 74.10 | 33,030 |
14 Nov 2022 | 73.40 | 73.40 | 73.00 | 73.40 | 73.40 | 6,915 |
11 Nov 2022 | 74.10 | 74.50 | 73.90 | 74.20 | 74.20 | 7,325 |
10 Nov 2022 | 73.50 | 75.80 | 73.40 | 75.70 | 75.70 | 22,487 |
09 Nov 2022 | 75.30 | 75.70 | 75.00 | 75.30 | 75.30 | 12,452 |
08 Nov 2022 | 75.10 | 75.90 | 75.00 | 75.90 | 75.90 | 7,746 |
07 Nov 2022 | 74.00 | 75.10 | 74.00 | 75.10 | 75.10 | 11,511 |
04 Nov 2022 | 70.80 | 72.90 | 70.60 | 72.50 | 72.50 | 14,059 |
03 Nov 2022 | 70.20 | 70.50 | 69.70 | 70.20 | 70.20 | 174,477 |
02 Nov 2022 | 69.10 | 69.10 | 68.60 | 68.80 | 68.80 | 8,633 |
01 Nov 2022 | 69.70 | 69.80 | 69.20 | 69.30 | 69.30 | 15,022 |
31 Oct 2022 | 69.40 | 69.40 | 68.60 | 68.80 | 68.80 | 15,758 |
28 Oct 2022 | 68.80 | 69.50 | 68.60 | 69.30 | 69.30 | 14,386 |
27 Oct 2022 | 70.20 | 70.80 | 69.90 | 70.60 | 70.60 | 13,441 |
26 Oct 2022 | 70.10 | 70.70 | 70.00 | 70.60 | 70.60 | 18,395 |
25 Oct 2022 | 69.50 | 70.40 | 69.20 | 70.00 | 70.00 | 15,737 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |