Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 106.72 | 107.39 | 104.98 | 106.34 | 106.34 | 1,486,583 |
24 Mar 2023 | 104.85 | 106.70 | 103.02 | 106.58 | 106.58 | 2,296,400 |
23 Mar 2023 | 106.71 | 108.93 | 104.88 | 106.20 | 106.20 | 2,186,100 |
22 Mar 2023 | 108.90 | 108.90 | 105.73 | 105.75 | 105.75 | 2,148,200 |
21 Mar 2023 | 109.47 | 110.73 | 108.05 | 108.19 | 108.19 | 1,640,900 |
20 Mar 2023 | 106.96 | 109.34 | 106.50 | 107.64 | 107.64 | 1,464,400 |
17 Mar 2023 | 107.19 | 107.63 | 104.69 | 107.04 | 107.04 | 2,175,000 |
16 Mar 2023 | 103.26 | 108.43 | 103.08 | 107.44 | 107.44 | 2,614,700 |
15 Mar 2023 | 105.75 | 106.42 | 101.35 | 104.86 | 104.86 | 3,135,800 |
14 Mar 2023 | 107.77 | 109.20 | 107.34 | 108.33 | 108.33 | 2,212,800 |
13 Mar 2023 | 106.99 | 107.51 | 105.64 | 106.25 | 106.25 | 2,653,900 |
10 Mar 2023 | 108.50 | 111.45 | 106.14 | 108.34 | 108.34 | 3,425,100 |
09 Mar 2023 | 112.81 | 113.48 | 109.53 | 109.63 | 109.63 | 2,851,500 |
08 Mar 2023 | 113.46 | 113.66 | 112.04 | 113.54 | 113.54 | 986,000 |
07 Mar 2023 | 115.20 | 115.23 | 112.56 | 113.16 | 113.16 | 2,104,700 |
06 Mar 2023 | 116.36 | 116.36 | 114.33 | 115.40 | 115.40 | 2,342,000 |
03 Mar 2023 | 114.00 | 116.51 | 113.45 | 115.83 | 115.83 | 2,577,300 |
02 Mar 2023 | 111.76 | 114.34 | 111.16 | 113.41 | 113.41 | 3,973,800 |
01 Mar 2023 | 109.97 | 112.74 | 109.75 | 112.22 | 112.22 | 3,367,800 |
28 Feb 2023 | 105.12 | 108.99 | 104.94 | 108.37 | 108.37 | 3,241,500 |
27 Feb 2023 | 106.43 | 106.50 | 104.17 | 105.14 | 105.14 | 2,259,000 |
24 Feb 2023 | 104.31 | 106.24 | 103.76 | 105.53 | 105.53 | 1,944,200 |
23 Feb 2023 | 108.63 | 109.88 | 105.37 | 105.84 | 105.84 | 1,820,700 |
22 Feb 2023 | 107.00 | 108.88 | 106.19 | 107.67 | 107.67 | 3,375,500 |
21 Feb 2023 | 107.23 | 108.97 | 106.32 | 107.15 | 107.15 | 1,894,500 |
17 Feb 2023 | 107.65 | 109.14 | 106.51 | 109.01 | 109.01 | 2,709,000 |
16 Feb 2023 | 107.55 | 109.19 | 107.02 | 108.47 | 108.47 | 2,026,300 |
15 Feb 2023 | 108.03 | 109.08 | 107.44 | 108.46 | 108.46 | 1,764,900 |
14 Feb 2023 | 108.73 | 110.20 | 108.13 | 109.08 | 109.08 | 1,991,300 |
13 Feb 2023 | 108.35 | 110.34 | 108.32 | 109.28 | 109.28 | 2,468,300 |
10 Feb 2023 | 107.82 | 110.56 | 107.50 | 108.64 | 108.64 | 2,778,200 |
09 Feb 2023 | 109.21 | 111.77 | 107.74 | 108.59 | 108.59 | 7,123,200 |
08 Feb 2023 | 103.43 | 104.38 | 102.72 | 103.62 | 103.62 | 2,743,600 |
07 Feb 2023 | 103.00 | 104.04 | 101.01 | 103.54 | 103.54 | 2,025,900 |
06 Feb 2023 | 101.62 | 104.12 | 101.02 | 102.94 | 102.94 | 2,181,400 |
03 Feb 2023 | 101.71 | 104.62 | 101.61 | 102.96 | 102.96 | 2,166,100 |
02 Feb 2023 | 104.17 | 105.47 | 101.17 | 102.96 | 102.96 | 2,803,700 |
01 Feb 2023 | 104.56 | 105.30 | 101.80 | 104.32 | 104.32 | 2,427,800 |
31 Jan 2023 | 99.36 | 104.48 | 99.10 | 103.64 | 103.64 | 3,132,800 |
30 Jan 2023 | 101.19 | 101.84 | 99.30 | 99.36 | 99.36 | 2,197,200 |
27 Jan 2023 | 102.22 | 104.34 | 102.06 | 102.99 | 102.99 | 1,899,900 |
26 Jan 2023 | 102.35 | 103.29 | 99.42 | 102.85 | 102.85 | 5,051,900 |
25 Jan 2023 | 98.00 | 99.43 | 97.17 | 98.59 | 98.59 | 2,466,000 |
24 Jan 2023 | 99.51 | 99.90 | 98.51 | 99.13 | 99.13 | 1,527,300 |
23 Jan 2023 | 99.27 | 100.93 | 99.01 | 100.29 | 100.29 | 1,683,500 |
20 Jan 2023 | 99.13 | 100.26 | 98.79 | 99.27 | 99.27 | 1,967,300 |
19 Jan 2023 | 98.16 | 99.89 | 97.61 | 98.93 | 98.93 | 2,086,900 |
18 Jan 2023 | 99.00 | 99.30 | 97.60 | 98.36 | 98.36 | 1,879,600 |
17 Jan 2023 | 99.20 | 99.72 | 97.51 | 98.01 | 98.01 | 2,231,100 |
13 Jan 2023 | 98.73 | 100.39 | 97.88 | 100.25 | 100.25 | 1,831,400 |
12 Jan 2023 | 96.24 | 99.77 | 95.69 | 98.61 | 98.61 | 2,661,700 |
11 Jan 2023 | 96.79 | 97.64 | 95.53 | 96.24 | 96.24 | 3,683,500 |
10 Jan 2023 | 94.10 | 97.60 | 94.10 | 97.47 | 97.47 | 2,598,300 |
09 Jan 2023 | 94.60 | 95.89 | 94.21 | 94.33 | 94.33 | 2,751,000 |
06 Jan 2023 | 91.98 | 94.72 | 91.64 | 93.57 | 93.57 | 2,901,900 |
05 Jan 2023 | 89.55 | 92.40 | 89.17 | 91.34 | 91.34 | 2,983,000 |
04 Jan 2023 | 86.70 | 92.35 | 86.70 | 90.90 | 90.90 | 5,743,600 |
03 Jan 2023 | 86.12 | 86.50 | 83.93 | 85.61 | 85.61 | 3,318,600 |
30 Dec 2022 | 80.17 | 82.66 | 80.10 | 82.47 | 82.47 | 1,614,700 |
29 Dec 2022 | 80.45 | 82.13 | 79.33 | 81.26 | 81.26 | 1,431,100 |
28 Dec 2022 | 83.52 | 83.85 | 80.07 | 80.09 | 80.09 | 2,131,500 |
27 Dec 2022 | 81.45 | 86.00 | 81.44 | 84.33 | 84.33 | 4,026,500 |
23 Dec 2022 | 80.71 | 81.35 | 79.63 | 80.72 | 80.72 | 1,134,800 |
22 Dec 2022 | 82.05 | 82.83 | 80.11 | 81.24 | 81.24 | 4,667,900 |
21 Dec 2022 | 83.25 | 84.80 | 82.40 | 82.60 | 82.60 | 1,668,100 |
20 Dec 2022 | 81.34 | 82.75 | 80.75 | 82.57 | 82.57 | 1,548,000 |
19 Dec 2022 | 84.83 | 84.96 | 80.74 | 81.56 | 81.56 | 3,342,700 |
16 Dec 2022 | 84.55 | 86.27 | 83.95 | 86.01 | 86.01 | 2,908,700 |
15 Dec 2022 | 85.59 | 86.76 | 84.02 | 84.95 | 84.95 | 2,513,400 |
14 Dec 2022 | 86.54 | 87.65 | 85.58 | 86.32 | 86.32 | 1,690,700 |
13 Dec 2022 | 87.73 | 88.61 | 85.87 | 86.67 | 86.67 | 2,190,400 |
12 Dec 2022 | 84.16 | 86.57 | 83.25 | 86.41 | 86.41 | 1,924,800 |
09 Dec 2022 | 86.47 | 87.01 | 84.62 | 84.99 | 84.99 | 2,056,800 |
08 Dec 2022 | 87.72 | 89.65 | 85.79 | 86.43 | 86.43 | 2,800,300 |
07 Dec 2022 | 83.96 | 85.44 | 82.83 | 84.96 | 84.96 | 1,783,900 |
06 Dec 2022 | 85.97 | 86.50 | 84.90 | 85.41 | 85.41 | 2,031,000 |
05 Dec 2022 | 86.54 | 87.34 | 84.58 | 85.77 | 85.77 | 2,429,200 |
02 Dec 2022 | 82.55 | 85.79 | 82.53 | 85.15 | 85.15 | 2,537,300 |
01 Dec 2022 | 83.65 | 85.14 | 83.03 | 84.04 | 84.04 | 2,484,900 |
30 Nov 2022 | 80.97 | 83.93 | 80.77 | 83.66 | 83.66 | 4,127,000 |
29 Nov 2022 | 80.61 | 82.41 | 79.73 | 80.29 | 80.29 | 4,534,800 |
28 Nov 2022 | 78.73 | 79.50 | 75.62 | 78.20 | 78.20 | 7,483,600 |
25 Nov 2022 | 75.83 | 75.87 | 74.31 | 74.93 | 74.93 | 1,311,600 |
23 Nov 2022 | 75.03 | 75.75 | 74.44 | 75.36 | 75.36 | 1,087,700 |
22 Nov 2022 | 74.37 | 75.68 | 73.39 | 75.57 | 75.57 | 1,374,800 |
21 Nov 2022 | 74.12 | 74.61 | 72.73 | 74.34 | 74.34 | 2,094,800 |
18 Nov 2022 | 78.73 | 78.98 | 75.58 | 76.00 | 76.00 | 1,930,800 |
17 Nov 2022 | 75.24 | 79.01 | 74.80 | 78.03 | 78.03 | 2,543,000 |
16 Nov 2022 | 77.95 | 78.42 | 76.47 | 77.08 | 77.08 | 2,486,700 |
15 Nov 2022 | 80.00 | 80.50 | 77.54 | 78.40 | 78.40 | 2,692,700 |
14 Nov 2022 | 78.37 | 79.88 | 77.32 | 78.07 | 78.07 | 3,274,400 |
11 Nov 2022 | 75.00 | 78.83 | 74.76 | 77.98 | 77.98 | 6,394,400 |
10 Nov 2022 | 71.96 | 74.13 | 71.42 | 72.00 | 72.00 | 4,894,700 |
09 Nov 2022 | 69.49 | 70.27 | 67.97 | 68.28 | 68.28 | 4,201,200 |
08 Nov 2022 | 72.49 | 72.72 | 68.98 | 70.42 | 70.42 | 3,600,900 |
07 Nov 2022 | 70.37 | 72.79 | 69.87 | 72.28 | 72.28 | 3,551,800 |
04 Nov 2022 | 69.35 | 71.26 | 68.34 | 70.81 | 70.81 | 4,132,400 |
03 Nov 2022 | 66.25 | 67.96 | 65.13 | 66.48 | 66.48 | 2,873,600 |
02 Nov 2022 | 66.60 | 70.08 | 66.51 | 67.13 | 67.13 | 5,438,400 |
01 Nov 2022 | 67.10 | 68.32 | 65.70 | 67.86 | 67.86 | 7,590,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |