Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 62.79 | 63.98 | 62.41 | 63.24 | 63.24 | 119,200 |
23 Mar 2023 | 64.20 | 64.93 | 62.73 | 63.46 | 63.46 | 95,000 |
22 Mar 2023 | 65.10 | 66.32 | 63.88 | 63.97 | 63.97 | 126,700 |
21 Mar 2023 | 65.88 | 66.68 | 64.81 | 65.25 | 65.25 | 112,800 |
20 Mar 2023 | 65.40 | 66.47 | 64.69 | 64.79 | 64.79 | 92,100 |
17 Mar 2023 | 67.00 | 67.00 | 64.18 | 64.81 | 64.81 | 173,400 |
16 Mar 2023 | 65.29 | 68.06 | 65.00 | 67.19 | 67.19 | 95,200 |
15 Mar 2023 | 66.24 | 67.02 | 65.23 | 66.30 | 66.30 | 260,200 |
14 Mar 2023 | 67.87 | 68.33 | 67.38 | 68.16 | 68.16 | 160,900 |
13 Mar 2023 | 65.18 | 66.80 | 64.99 | 65.98 | 65.98 | 96,500 |
10 Mar 2023 | 68.12 | 68.12 | 64.71 | 66.50 | 66.50 | 109,700 |
09 Mar 2023 | 69.84 | 70.23 | 68.35 | 68.56 | 68.56 | 83,100 |
08 Mar 2023 | 70.82 | 70.83 | 69.07 | 69.60 | 69.60 | 89,700 |
07 Mar 2023 | 71.40 | 71.65 | 70.09 | 70.81 | 70.81 | 147,400 |
06 Mar 2023 | 72.24 | 72.61 | 70.46 | 71.05 | 71.05 | 97,700 |
03 Mar 2023 | 71.04 | 72.35 | 70.30 | 72.34 | 72.34 | 167,500 |
02 Mar 2023 | 69.30 | 70.63 | 68.26 | 70.57 | 70.57 | 130,500 |
01 Mar 2023 | 68.34 | 70.20 | 67.98 | 70.01 | 70.01 | 133,900 |
28 Feb 2023 | 66.88 | 69.53 | 65.37 | 67.74 | 67.74 | 190,700 |
27 Feb 2023 | 66.74 | 68.03 | 66.70 | 67.09 | 67.09 | 153,400 |
24 Feb 2023 | 65.01 | 66.28 | 65.00 | 66.00 | 66.00 | 91,300 |
23 Feb 2023 | 66.21 | 66.93 | 65.46 | 66.10 | 66.10 | 100,200 |
22 Feb 2023 | 65.55 | 66.19 | 64.89 | 65.81 | 65.81 | 143,400 |
21 Feb 2023 | 67.66 | 67.66 | 65.26 | 65.27 | 65.27 | 75,800 |
17 Feb 2023 | 66.68 | 68.80 | 66.08 | 68.60 | 68.60 | 101,000 |
16 Feb 2023 | 67.06 | 67.90 | 66.30 | 66.32 | 66.32 | 85,000 |
15 Feb 2023 | 65.92 | 68.41 | 65.73 | 68.36 | 68.36 | 129,300 |
14 Feb 2023 | 66.56 | 67.30 | 65.43 | 66.44 | 66.44 | 103,900 |
13 Feb 2023 | 66.54 | 67.22 | 66.40 | 66.94 | 66.94 | 59,200 |
10 Feb 2023 | 65.38 | 67.21 | 65.38 | 66.68 | 66.68 | 68,200 |
09 Feb 2023 | 67.08 | 67.54 | 65.66 | 65.71 | 65.71 | 80,700 |
08 Feb 2023 | 67.60 | 67.80 | 66.33 | 66.70 | 66.70 | 83,800 |
07 Feb 2023 | 68.26 | 68.72 | 67.10 | 68.48 | 68.48 | 105,700 |
06 Feb 2023 | 69.10 | 69.84 | 68.21 | 68.52 | 68.52 | 108,300 |
03 Feb 2023 | 69.01 | 69.68 | 68.17 | 69.62 | 69.62 | 70,200 |
02 Feb 2023 | 69.63 | 70.50 | 69.09 | 69.52 | 69.52 | 152,200 |
01 Feb 2023 | 66.09 | 69.29 | 66.09 | 69.08 | 69.08 | 153,800 |
31 Jan 2023 | 65.60 | 66.02 | 65.10 | 66.00 | 66.00 | 203,900 |
30 Jan 2023 | 65.99 | 66.76 | 65.62 | 65.78 | 65.78 | 150,600 |
27 Jan 2023 | 65.86 | 66.83 | 65.76 | 66.19 | 66.19 | 56,200 |
26 Jan 2023 | 65.92 | 66.78 | 65.34 | 66.42 | 66.42 | 74,100 |
25 Jan 2023 | 64.81 | 65.38 | 63.58 | 65.28 | 65.28 | 87,700 |
24 Jan 2023 | 64.47 | 66.81 | 64.45 | 65.41 | 65.41 | 277,700 |
23 Jan 2023 | 62.97 | 65.00 | 62.74 | 64.81 | 64.81 | 159,100 |
20 Jan 2023 | 61.32 | 63.14 | 60.65 | 63.14 | 63.14 | 231,500 |
19 Jan 2023 | 58.89 | 60.78 | 58.79 | 60.48 | 60.48 | 224,600 |
18 Jan 2023 | 61.31 | 62.24 | 58.87 | 58.98 | 58.98 | 126,600 |
17 Jan 2023 | 60.52 | 61.02 | 59.32 | 60.72 | 60.72 | 159,600 |
13 Jan 2023 | 59.37 | 60.30 | 57.29 | 60.09 | 60.09 | 197,200 |
12 Jan 2023 | 58.76 | 59.71 | 57.46 | 59.68 | 59.68 | 86,500 |
11 Jan 2023 | 57.21 | 58.41 | 57.13 | 58.39 | 58.39 | 71,900 |
10 Jan 2023 | 56.78 | 57.07 | 55.64 | 56.78 | 56.78 | 174,000 |
09 Jan 2023 | 57.30 | 57.65 | 56.59 | 57.03 | 57.03 | 154,600 |
06 Jan 2023 | 56.46 | 57.45 | 56.31 | 56.78 | 56.78 | 144,800 |
05 Jan 2023 | 55.70 | 56.20 | 55.16 | 55.61 | 55.61 | 104,000 |
04 Jan 2023 | 54.50 | 55.76 | 54.08 | 55.61 | 55.61 | 117,400 |
04 Jan 2023 | 0.09 Dividend | |||||
03 Jan 2023 | 55.00 | 55.18 | 53.43 | 54.41 | 54.32 | 96,100 |
30 Dec 2022 | 54.89 | 55.33 | 53.92 | 54.44 | 54.35 | 72,200 |
29 Dec 2022 | 53.44 | 55.55 | 53.44 | 55.50 | 55.41 | 74,200 |
28 Dec 2022 | 54.02 | 55.30 | 52.92 | 52.93 | 52.84 | 219,900 |
27 Dec 2022 | 54.78 | 54.88 | 54.21 | 54.40 | 54.31 | 54,100 |
23 Dec 2022 | 53.80 | 54.79 | 53.67 | 54.79 | 54.70 | 84,200 |
22 Dec 2022 | 55.05 | 55.38 | 53.42 | 54.29 | 54.20 | 151,800 |
21 Dec 2022 | 54.33 | 56.19 | 54.33 | 55.66 | 55.57 | 173,200 |
20 Dec 2022 | 52.31 | 54.17 | 52.31 | 54.00 | 53.91 | 144,300 |
19 Dec 2022 | 52.09 | 53.10 | 52.09 | 52.54 | 52.45 | 110,500 |
16 Dec 2022 | 51.20 | 52.20 | 51.20 | 51.95 | 51.86 | 160,000 |
15 Dec 2022 | 53.44 | 53.44 | 51.22 | 51.85 | 51.76 | 141,600 |
14 Dec 2022 | 55.48 | 56.70 | 54.01 | 54.04 | 53.95 | 118,400 |
13 Dec 2022 | 55.59 | 56.53 | 54.23 | 55.55 | 55.46 | 174,900 |
12 Dec 2022 | 53.60 | 54.32 | 53.40 | 53.91 | 53.82 | 90,500 |
09 Dec 2022 | 53.79 | 54.56 | 53.71 | 53.84 | 53.75 | 114,900 |
08 Dec 2022 | 53.61 | 54.23 | 53.25 | 53.99 | 53.90 | 104,800 |
07 Dec 2022 | 53.19 | 54.40 | 53.00 | 53.51 | 53.42 | 148,100 |
06 Dec 2022 | 53.75 | 54.30 | 52.93 | 53.24 | 53.15 | 89,200 |
05 Dec 2022 | 53.09 | 53.99 | 52.75 | 53.89 | 53.80 | 98,500 |
02 Dec 2022 | 52.97 | 54.14 | 52.95 | 53.63 | 53.54 | 111,700 |
01 Dec 2022 | 53.28 | 53.65 | 52.48 | 53.62 | 53.53 | 246,200 |
30 Nov 2022 | 52.26 | 52.98 | 51.50 | 52.74 | 52.65 | 294,600 |
29 Nov 2022 | 54.05 | 54.19 | 52.23 | 52.32 | 52.23 | 79,600 |
28 Nov 2022 | 55.02 | 55.15 | 54.01 | 54.25 | 54.16 | 96,200 |
25 Nov 2022 | 56.14 | 56.27 | 55.76 | 55.81 | 55.72 | 21,100 |
23 Nov 2022 | 55.88 | 56.58 | 55.05 | 55.81 | 55.72 | 93,700 |
22 Nov 2022 | 57.45 | 57.45 | 55.68 | 55.95 | 55.86 | 98,500 |
21 Nov 2022 | 57.99 | 58.63 | 56.91 | 57.14 | 57.05 | 220,500 |
18 Nov 2022 | 56.70 | 58.34 | 56.70 | 58.28 | 58.18 | 240,100 |
17 Nov 2022 | 53.19 | 55.36 | 52.51 | 55.31 | 55.22 | 122,100 |
16 Nov 2022 | 54.71 | 54.71 | 53.59 | 53.82 | 53.73 | 64,400 |
15 Nov 2022 | 54.94 | 55.40 | 53.86 | 54.74 | 54.65 | 214,800 |
14 Nov 2022 | 53.97 | 54.91 | 53.67 | 54.21 | 54.12 | 122,600 |
11 Nov 2022 | 54.30 | 54.97 | 53.69 | 53.99 | 53.90 | 146,000 |
10 Nov 2022 | 53.21 | 55.92 | 53.21 | 54.42 | 54.33 | 257,900 |
09 Nov 2022 | 49.95 | 51.74 | 49.91 | 51.07 | 50.99 | 172,100 |
08 Nov 2022 | 50.50 | 52.10 | 49.60 | 50.76 | 50.68 | 219,700 |
07 Nov 2022 | 53.00 | 53.72 | 49.38 | 50.74 | 50.66 | 326,800 |
04 Nov 2022 | 56.22 | 57.12 | 55.48 | 56.90 | 56.81 | 164,400 |
03 Nov 2022 | 55.08 | 55.68 | 54.86 | 55.00 | 54.91 | 103,400 |
02 Nov 2022 | 56.91 | 58.68 | 55.69 | 55.84 | 55.75 | 110,400 |
01 Nov 2022 | 57.08 | 57.60 | 56.50 | 56.89 | 56.80 | 113,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |