Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 46 |
30 Mar 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 46 |
29 Mar 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 83 |
28 Mar 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 43 |
27 Mar 2023 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 259 |
24 Mar 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 66 |
23 Mar 2023 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 38 |
22 Mar 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 363 |
21 Mar 2023 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 77 |
20 Mar 2023 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 372 |
17 Mar 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 424 |
16 Mar 2023 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 303 |
15 Mar 2023 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 368 |
14 Mar 2023 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 464 |
13 Mar 2023 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 22 |
10 Mar 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 28 |
09 Mar 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1 |
08 Mar 2023 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 91 |
07 Mar 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
06 Mar 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
03 Mar 2023 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | 63 |
02 Mar 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 116 |
01 Mar 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | 52 |
28 Feb 2023 | 70.26 | 70.36 | 70.26 | 70.26 | 70.26 | 60 |
27 Feb 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 3 |
24 Feb 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 749 |
23 Feb 2023 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 898 |
22 Feb 2023 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 1,223 |
21 Feb 2023 | 70.92 | 70.92 | 70.91 | 70.91 | 70.91 | 1,632 |
17 Feb 2023 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 35 |
16 Feb 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 120 |
15 Feb 2023 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 134 |
14 Feb 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 219 |
13 Feb 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 222 |
10 Feb 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 23 |
09 Feb 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 161 |
08 Feb 2023 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 1,159 |
07 Feb 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 96 |
06 Feb 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
03 Feb 2023 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 35 |
02 Feb 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 6 |
01 Feb 2023 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
31 Jan 2023 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 358 |
30 Jan 2023 | 71.04 | 71.04 | 71.00 | 71.04 | 71.04 | 10 |
27 Jan 2023 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 140 |
26 Jan 2023 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 67 |
25 Jan 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 18 |
24 Jan 2023 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 61 |
23 Jan 2023 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 4 |
20 Jan 2023 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 124 |
19 Jan 2023 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 8 |
18 Jan 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 276 |
17 Jan 2023 | 73.09 | 73.13 | 72.37 | 72.37 | 72.37 | 186 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 147 |
12 Jan 2023 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 21 |
11 Jan 2023 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 54 |
10 Jan 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 307 |
09 Jan 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 94 |
06 Jan 2023 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | 3 |
05 Jan 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 22 |
04 Jan 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 11 |
03 Jan 2023 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 8 |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 104 |
29 Dec 2022 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 14 |
28 Dec 2022 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
27 Dec 2022 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 8 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 10 |
22 Dec 2022 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 130 |
21 Dec 2022 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 1,500 |
20 Dec 2022 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 23 |
19 Dec 2022 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 84 |
16 Dec 2022 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 42 |
15 Dec 2022 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 18 |
14 Dec 2022 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 365 |
13 Dec 2022 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 72 |
12 Dec 2022 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 47 |
09 Dec 2022 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 60 |
08 Dec 2022 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 72 |
07 Dec 2022 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 4 |
06 Dec 2022 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 7 |
05 Dec 2022 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 7 |
02 Dec 2022 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 33 |
01 Dec 2022 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 600 |
30 Nov 2022 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 117 |
29 Nov 2022 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 18 |
28 Nov 2022 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 148 |
25 Nov 2022 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
23 Nov 2022 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 4 |
22 Nov 2022 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 172 |
21 Nov 2022 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 7 |
18 Nov 2022 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 3 |
17 Nov 2022 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 169 |
16 Nov 2022 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 23 |
15 Nov 2022 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 55 |
14 Nov 2022 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 9 |
11 Nov 2022 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
10 Nov 2022 | 71.97 | 71.97 | 71.27 | 71.97 | 71.97 | 16 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |