Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 68.99 | 70.53 | 67.79 | 68.49 | 68.49 | 21,061,200 |
29 Mar 2023 | 64.81 | 67.21 | 64.56 | 66.49 | 66.49 | 17,574,600 |
28 Mar 2023 | 64.00 | 65.85 | 63.50 | 63.76 | 63.76 | 17,257,800 |
27 Mar 2023 | 62.46 | 65.11 | 61.55 | 64.40 | 64.40 | 33,436,700 |
24 Mar 2023 | 59.75 | 61.57 | 59.10 | 60.68 | 60.68 | 48,929,800 |
23 Mar 2023 | 60.00 | 65.75 | 56.50 | 61.88 | 61.88 | 140,313,900 |
22 Mar 2023 | 77.15 | 77.15 | 72.61 | 72.65 | 72.65 | 17,616,500 |
21 Mar 2023 | 75.84 | 77.97 | 75.72 | 77.46 | 77.46 | 10,458,700 |
20 Mar 2023 | 73.39 | 75.64 | 72.69 | 74.50 | 74.50 | 10,704,500 |
17 Mar 2023 | 74.94 | 75.23 | 73.09 | 73.98 | 73.98 | 9,753,500 |
16 Mar 2023 | 76.12 | 76.50 | 73.81 | 75.09 | 75.09 | 11,453,800 |
15 Mar 2023 | 72.44 | 74.14 | 71.67 | 74.07 | 74.07 | 9,832,200 |
14 Mar 2023 | 71.68 | 73.86 | 71.40 | 73.63 | 73.63 | 13,136,700 |
13 Mar 2023 | 70.00 | 71.10 | 67.25 | 69.46 | 69.46 | 14,357,400 |
10 Mar 2023 | 70.61 | 73.58 | 68.47 | 71.01 | 71.01 | 18,375,700 |
09 Mar 2023 | 77.82 | 79.62 | 73.50 | 73.80 | 73.80 | 12,475,200 |
08 Mar 2023 | 77.97 | 78.69 | 75.83 | 77.95 | 77.95 | 8,610,500 |
07 Mar 2023 | 80.48 | 81.40 | 77.93 | 78.04 | 78.04 | 8,082,800 |
06 Mar 2023 | 81.40 | 83.08 | 80.29 | 80.81 | 80.81 | 10,328,600 |
03 Mar 2023 | 78.67 | 81.13 | 77.65 | 80.88 | 80.88 | 11,055,500 |
02 Mar 2023 | 75.44 | 78.59 | 74.54 | 78.04 | 78.04 | 10,115,600 |
01 Mar 2023 | 76.31 | 76.73 | 74.65 | 76.63 | 76.63 | 10,075,900 |
28 Feb 2023 | 75.33 | 78.02 | 74.52 | 76.73 | 76.73 | 13,187,300 |
27 Feb 2023 | 77.29 | 77.73 | 74.86 | 75.14 | 75.14 | 18,197,400 |
24 Feb 2023 | 77.47 | 78.02 | 73.52 | 77.36 | 77.36 | 43,473,200 |
23 Feb 2023 | 74.27 | 74.89 | 71.84 | 74.15 | 74.15 | 22,855,200 |
22 Feb 2023 | 72.72 | 73.68 | 71.80 | 72.94 | 72.94 | 10,562,100 |
21 Feb 2023 | 73.09 | 74.49 | 71.92 | 71.95 | 71.95 | 7,855,200 |
17 Feb 2023 | 76.97 | 77.03 | 74.17 | 75.02 | 75.02 | 11,261,600 |
16 Feb 2023 | 80.27 | 81.33 | 78.50 | 78.63 | 78.63 | 9,541,500 |
15 Feb 2023 | 78.70 | 82.70 | 78.53 | 82.69 | 82.69 | 10,064,300 |
14 Feb 2023 | 76.04 | 79.45 | 75.55 | 78.80 | 78.80 | 9,780,900 |
13 Feb 2023 | 75.51 | 77.57 | 74.74 | 76.82 | 76.82 | 9,590,500 |
10 Feb 2023 | 75.10 | 76.01 | 74.14 | 75.23 | 75.23 | 11,274,100 |
09 Feb 2023 | 81.35 | 82.08 | 75.60 | 76.18 | 76.18 | 17,350,900 |
08 Feb 2023 | 82.90 | 84.29 | 81.12 | 81.13 | 81.13 | 7,213,400 |
07 Feb 2023 | 82.08 | 83.86 | 80.66 | 83.18 | 83.18 | 9,804,500 |
06 Feb 2023 | 82.69 | 83.70 | 81.31 | 82.55 | 82.55 | 8,593,500 |
03 Feb 2023 | 84.90 | 87.98 | 84.25 | 84.71 | 84.71 | 12,679,100 |
02 Feb 2023 | 86.80 | 89.97 | 86.22 | 88.41 | 88.41 | 13,349,900 |
01 Feb 2023 | 82.07 | 84.75 | 80.06 | 83.90 | 83.90 | 11,087,200 |
31 Jan 2023 | 80.88 | 82.32 | 80.20 | 81.72 | 81.72 | 8,801,900 |
30 Jan 2023 | 81.93 | 83.24 | 79.64 | 79.79 | 79.79 | 10,482,600 |
27 Jan 2023 | 80.69 | 85.50 | 80.67 | 83.83 | 83.83 | 15,424,800 |
26 Jan 2023 | 83.03 | 83.91 | 78.32 | 81.19 | 81.19 | 13,296,800 |
25 Jan 2023 | 77.00 | 81.04 | 74.77 | 80.77 | 80.77 | 17,119,400 |
24 Jan 2023 | 80.16 | 82.73 | 79.51 | 80.79 | 80.79 | 12,152,100 |
23 Jan 2023 | 76.84 | 81.67 | 76.72 | 81.66 | 81.66 | 16,814,100 |
20 Jan 2023 | 71.70 | 76.19 | 71.04 | 76.16 | 76.16 | 12,798,400 |
19 Jan 2023 | 70.80 | 71.79 | 69.24 | 70.94 | 70.94 | 12,051,300 |
18 Jan 2023 | 75.29 | 76.22 | 72.07 | 72.11 | 72.11 | 12,147,200 |
17 Jan 2023 | 72.36 | 75.21 | 71.73 | 75.10 | 75.10 | 14,314,400 |
13 Jan 2023 | 69.81 | 71.99 | 69.51 | 71.65 | 71.65 | 9,344,700 |
12 Jan 2023 | 71.88 | 72.11 | 68.11 | 71.80 | 71.80 | 11,852,600 |
11 Jan 2023 | 70.96 | 71.89 | 70.02 | 71.67 | 71.67 | 9,034,300 |
10 Jan 2023 | 68.68 | 70.19 | 67.66 | 70.03 | 70.03 | 9,056,300 |
09 Jan 2023 | 69.70 | 70.61 | 68.44 | 69.06 | 69.06 | 12,987,600 |
06 Jan 2023 | 65.28 | 69.50 | 63.36 | 68.99 | 68.99 | 15,529,600 |
05 Jan 2023 | 64.85 | 65.56 | 63.02 | 64.71 | 64.71 | 11,336,200 |
04 Jan 2023 | 65.79 | 68.12 | 64.78 | 66.30 | 66.30 | 11,749,500 |
03 Jan 2023 | 66.30 | 67.50 | 62.50 | 64.64 | 64.64 | 16,416,500 |
30 Dec 2022 | 61.05 | 63.10 | 60.80 | 62.84 | 62.84 | 8,014,400 |
29 Dec 2022 | 60.00 | 63.47 | 59.90 | 62.92 | 62.92 | 9,995,100 |
28 Dec 2022 | 59.00 | 60.24 | 58.40 | 59.08 | 59.08 | 7,563,200 |
27 Dec 2022 | 60.21 | 61.06 | 58.34 | 59.86 | 59.86 | 8,572,400 |
23 Dec 2022 | 59.88 | 60.94 | 58.82 | 60.89 | 60.89 | 7,281,800 |
22 Dec 2022 | 61.20 | 61.20 | 58.62 | 60.59 | 60.59 | 9,740,200 |
21 Dec 2022 | 61.74 | 63.33 | 60.63 | 62.58 | 62.58 | 7,847,500 |
20 Dec 2022 | 59.34 | 61.87 | 58.90 | 61.41 | 61.41 | 8,766,500 |
19 Dec 2022 | 62.24 | 62.40 | 59.99 | 60.44 | 60.44 | 9,310,100 |
16 Dec 2022 | 64.98 | 65.17 | 60.71 | 62.51 | 62.51 | 18,776,800 |
15 Dec 2022 | 68.49 | 69.35 | 65.43 | 65.89 | 65.89 | 9,277,800 |
14 Dec 2022 | 71.07 | 72.47 | 69.64 | 71.25 | 71.25 | 10,557,800 |
13 Dec 2022 | 70.37 | 72.37 | 68.80 | 71.03 | 71.03 | 15,385,200 |
12 Dec 2022 | 63.79 | 66.71 | 63.36 | 66.20 | 66.20 | 9,126,600 |
09 Dec 2022 | 63.10 | 65.83 | 63.10 | 64.60 | 64.60 | 8,418,100 |
08 Dec 2022 | 61.60 | 63.70 | 60.50 | 63.37 | 63.37 | 7,849,800 |
07 Dec 2022 | 60.83 | 61.85 | 59.63 | 61.07 | 61.07 | 8,734,800 |
06 Dec 2022 | 63.12 | 63.88 | 60.20 | 61.30 | 61.30 | 9,408,900 |
05 Dec 2022 | 67.40 | 67.86 | 62.40 | 63.14 | 63.14 | 12,610,900 |
02 Dec 2022 | 67.27 | 68.94 | 66.62 | 68.18 | 68.18 | 7,721,100 |
01 Dec 2022 | 68.02 | 69.24 | 66.66 | 69.17 | 69.17 | 9,430,000 |
30 Nov 2022 | 62.10 | 68.00 | 61.85 | 67.77 | 67.77 | 14,298,600 |
29 Nov 2022 | 62.07 | 63.89 | 61.73 | 62.11 | 62.11 | 8,219,900 |
28 Nov 2022 | 61.91 | 63.83 | 61.12 | 61.37 | 61.37 | 7,239,900 |
25 Nov 2022 | 63.99 | 63.99 | 62.51 | 63.38 | 63.38 | 4,168,800 |
23 Nov 2022 | 62.64 | 64.26 | 61.92 | 63.92 | 63.92 | 8,190,000 |
22 Nov 2022 | 61.53 | 63.07 | 60.10 | 62.72 | 62.72 | 9,000,500 |
21 Nov 2022 | 64.60 | 64.94 | 60.80 | 61.85 | 61.85 | 12,252,700 |
18 Nov 2022 | 69.04 | 69.32 | 65.14 | 65.82 | 65.82 | 9,734,600 |
17 Nov 2022 | 67.02 | 68.92 | 66.29 | 67.99 | 67.99 | 9,264,400 |
16 Nov 2022 | 71.63 | 72.92 | 68.61 | 69.55 | 69.55 | 11,779,600 |
15 Nov 2022 | 74.77 | 75.77 | 72.02 | 73.38 | 73.38 | 13,335,400 |
14 Nov 2022 | 70.25 | 72.35 | 69.44 | 70.27 | 70.27 | 11,823,300 |
11 Nov 2022 | 65.09 | 72.43 | 64.37 | 71.66 | 71.66 | 21,128,100 |
10 Nov 2022 | 63.09 | 68.58 | 63.09 | 67.40 | 67.40 | 28,630,300 |
09 Nov 2022 | 60.40 | 60.48 | 57.09 | 57.21 | 57.21 | 18,952,000 |
08 Nov 2022 | 63.19 | 65.80 | 60.16 | 62.51 | 62.51 | 26,565,400 |
07 Nov 2022 | 62.17 | 64.75 | 61.37 | 62.67 | 62.67 | 22,867,900 |
04 Nov 2022 | 60.35 | 63.70 | 57.66 | 60.11 | 60.11 | 44,563,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |