Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 53.09 | 54.37 | 52.83 | 54.35 | 54.35 | 6,625,286 |
23 Mar 2023 | 56.12 | 56.54 | 54.10 | 54.30 | 54.30 | 5,849,700 |
22 Mar 2023 | 58.45 | 58.87 | 56.01 | 56.11 | 56.11 | 5,599,500 |
21 Mar 2023 | 58.56 | 59.05 | 58.27 | 58.53 | 58.53 | 8,011,300 |
20 Mar 2023 | 55.21 | 57.57 | 55.21 | 56.98 | 56.98 | 9,909,800 |
17 Mar 2023 | 57.07 | 57.36 | 54.74 | 54.87 | 54.87 | 13,073,200 |
16 Mar 2023 | 55.85 | 57.87 | 54.52 | 57.69 | 57.69 | 7,764,300 |
15 Mar 2023 | 56.56 | 57.55 | 55.39 | 56.30 | 56.30 | 9,897,600 |
14 Mar 2023 | 60.94 | 61.27 | 58.45 | 59.07 | 59.07 | 10,939,900 |
13 Mar 2023 | 60.00 | 60.65 | 58.44 | 58.96 | 58.96 | 10,247,300 |
10 Mar 2023 | 63.67 | 64.06 | 62.12 | 62.38 | 62.38 | 9,989,700 |
09 Mar 2023 | 67.55 | 67.80 | 64.31 | 64.67 | 64.67 | 7,451,200 |
08 Mar 2023 | 69.23 | 69.54 | 66.57 | 67.50 | 67.50 | 5,887,800 |
07 Mar 2023 | 69.68 | 70.11 | 68.68 | 69.23 | 69.23 | 4,891,200 |
06 Mar 2023 | 70.28 | 70.66 | 69.40 | 69.69 | 69.69 | 3,934,100 |
03 Mar 2023 | 69.74 | 70.60 | 69.26 | 70.33 | 70.33 | 4,587,400 |
02 Mar 2023 | 70.96 | 70.98 | 68.69 | 69.39 | 69.39 | 6,886,300 |
01 Mar 2023 | 71.51 | 72.72 | 71.16 | 71.27 | 71.27 | 4,878,200 |
28 Feb 2023 | 72.08 | 72.30 | 71.70 | 71.73 | 71.73 | 3,567,000 |
27 Feb 2023 | 71.96 | 72.39 | 71.52 | 71.78 | 71.78 | 3,049,500 |
24 Feb 2023 | 69.93 | 72.23 | 69.92 | 71.84 | 71.84 | 5,222,400 |
23 Feb 2023 | 71.22 | 71.79 | 70.08 | 70.58 | 70.58 | 3,646,000 |
22 Feb 2023 | 70.94 | 71.22 | 70.41 | 70.86 | 70.86 | 2,484,600 |
21 Feb 2023 | 72.00 | 72.17 | 70.48 | 71.05 | 71.05 | 4,008,200 |
17 Feb 2023 | 72.42 | 73.10 | 72.17 | 72.54 | 72.54 | 7,285,400 |
16 Feb 2023 | 71.90 | 73.12 | 71.86 | 72.47 | 72.47 | 3,215,300 |
15 Feb 2023 | 71.87 | 72.46 | 71.61 | 72.44 | 72.44 | 2,924,200 |
14 Feb 2023 | 72.31 | 72.69 | 71.64 | 72.05 | 72.05 | 2,783,000 |
13 Feb 2023 | 71.42 | 72.50 | 71.24 | 72.39 | 72.39 | 2,935,500 |
10 Feb 2023 | 70.51 | 71.43 | 70.40 | 71.40 | 71.40 | 3,015,400 |
09 Feb 2023 | 71.73 | 72.15 | 70.73 | 70.79 | 70.79 | 3,870,200 |
08 Feb 2023 | 70.86 | 71.51 | 70.41 | 71.24 | 71.24 | 4,077,200 |
07 Feb 2023 | 69.65 | 71.54 | 69.48 | 71.26 | 71.26 | 4,129,200 |
06 Feb 2023 | 69.32 | 70.18 | 68.98 | 70.09 | 70.09 | 4,945,000 |
03 Feb 2023 | 69.57 | 70.16 | 69.28 | 69.79 | 69.79 | 4,653,600 |
02 Feb 2023 | 72.96 | 73.18 | 68.68 | 69.71 | 69.71 | 8,329,400 |
01 Feb 2023 | 72.42 | 73.28 | 71.97 | 72.68 | 72.68 | 4,965,200 |
31 Jan 2023 | 72.18 | 73.11 | 71.43 | 73.02 | 73.02 | 4,274,300 |
30 Jan 2023 | 71.66 | 72.64 | 71.66 | 72.16 | 72.16 | 2,984,300 |
27 Jan 2023 | 72.11 | 72.70 | 72.03 | 72.04 | 72.04 | 2,491,400 |
26 Jan 2023 | 71.76 | 72.26 | 71.15 | 72.22 | 72.22 | 3,957,100 |
25 Jan 2023 | 70.44 | 71.58 | 70.34 | 71.56 | 71.56 | 2,561,700 |
24 Jan 2023 | 69.50 | 71.27 | 68.71 | 70.97 | 70.97 | 3,171,300 |
23 Jan 2023 | 70.26 | 71.07 | 69.91 | 70.69 | 70.69 | 7,660,300 |
20 Jan 2023 | 69.85 | 70.33 | 69.22 | 70.19 | 70.19 | 4,296,800 |
19 Jan 2023 | 69.85 | 69.99 | 69.12 | 69.43 | 69.43 | 3,516,500 |
18 Jan 2023 | 71.23 | 71.88 | 70.08 | 70.16 | 70.16 | 3,739,800 |
17 Jan 2023 | 71.92 | 72.12 | 71.37 | 71.57 | 71.57 | 3,081,600 |
13 Jan 2023 | 70.79 | 72.00 | 70.60 | 71.92 | 71.92 | 2,418,900 |
12 Jan 2023 | 71.70 | 72.33 | 71.34 | 71.39 | 71.39 | 3,979,800 |
11 Jan 2023 | 71.42 | 71.77 | 71.17 | 71.57 | 71.57 | 2,950,300 |
10 Jan 2023 | 71.31 | 71.60 | 70.58 | 71.57 | 71.57 | 3,230,800 |
09 Jan 2023 | 72.30 | 72.85 | 71.10 | 71.34 | 71.34 | 4,854,200 |
06 Jan 2023 | 73.50 | 73.92 | 73.18 | 73.58 | 73.58 | 3,890,900 |
05 Jan 2023 | 73.11 | 73.26 | 71.95 | 72.60 | 72.60 | 2,965,800 |
04 Jan 2023 | 72.65 | 73.57 | 72.50 | 73.19 | 73.19 | 3,659,400 |
03 Jan 2023 | 72.44 | 72.92 | 71.67 | 72.15 | 72.15 | 3,107,200 |
30 Dec 2022 | 72.31 | 72.79 | 71.85 | 72.37 | 72.37 | 2,444,600 |
29 Dec 2022 | 72.11 | 73.00 | 71.99 | 72.66 | 72.66 | 1,786,500 |
28 Dec 2022 | 72.51 | 72.63 | 71.69 | 71.81 | 71.81 | 1,987,100 |
27 Dec 2022 | 72.45 | 72.77 | 72.02 | 72.32 | 72.32 | 2,409,100 |
23 Dec 2022 | 71.79 | 72.55 | 71.47 | 72.27 | 72.27 | 1,940,500 |
22 Dec 2022 | 72.47 | 72.74 | 70.78 | 71.80 | 71.80 | 3,136,700 |
21 Dec 2022 | 72.45 | 73.23 | 72.17 | 72.84 | 72.84 | 2,962,800 |
20 Dec 2022 | 71.41 | 72.42 | 71.38 | 71.79 | 71.79 | 3,112,400 |
19 Dec 2022 | 71.71 | 72.25 | 70.80 | 71.16 | 71.16 | 3,670,200 |
16 Dec 2022 | 70.80 | 71.74 | 70.63 | 71.47 | 71.47 | 8,784,100 |
15 Dec 2022 | 71.88 | 72.12 | 71.11 | 71.70 | 71.70 | 4,744,800 |
14 Dec 2022 | 73.54 | 73.99 | 72.46 | 72.84 | 72.84 | 3,117,000 |
13 Dec 2022 | 74.31 | 74.70 | 72.80 | 73.23 | 73.23 | 4,743,600 |
12 Dec 2022 | 72.26 | 73.27 | 71.57 | 73.18 | 73.18 | 4,687,000 |
09 Dec 2022 | 73.09 | 73.64 | 72.09 | 72.19 | 72.19 | 4,479,700 |
08 Dec 2022 | 75.20 | 75.20 | 73.44 | 73.61 | 73.61 | 3,705,100 |
07 Dec 2022 | 74.82 | 75.79 | 74.41 | 74.59 | 74.59 | 3,514,500 |
06 Dec 2022 | 75.38 | 75.86 | 74.77 | 75.28 | 75.28 | 2,453,100 |
05 Dec 2022 | 76.39 | 76.64 | 74.94 | 75.40 | 75.40 | 3,237,400 |
02 Dec 2022 | 76.06 | 77.02 | 76.06 | 76.91 | 76.91 | 2,438,500 |
01 Dec 2022 | 77.02 | 77.33 | 76.48 | 76.65 | 76.65 | 4,056,500 |
30 Nov 2022 | 75.50 | 76.97 | 74.89 | 76.70 | 76.70 | 6,392,700 |
29 Nov 2022 | 75.68 | 76.46 | 75.30 | 76.07 | 76.07 | 2,978,500 |
28 Nov 2022 | 76.30 | 76.96 | 75.54 | 75.73 | 75.73 | 3,616,800 |
25 Nov 2022 | 76.89 | 77.36 | 76.81 | 76.95 | 76.95 | 1,196,500 |
23 Nov 2022 | 76.72 | 77.10 | 76.59 | 76.72 | 76.72 | 2,554,700 |
22 Nov 2022 | 76.36 | 77.09 | 76.02 | 76.92 | 76.92 | 3,126,400 |
21 Nov 2022 | 75.36 | 76.06 | 75.09 | 75.89 | 75.89 | 3,945,200 |
18 Nov 2022 | 75.95 | 76.17 | 75.25 | 75.50 | 75.50 | 4,626,200 |
17 Nov 2022 | 73.75 | 75.00 | 73.55 | 74.89 | 74.89 | 3,714,200 |
16 Nov 2022 | 74.40 | 74.82 | 74.15 | 74.36 | 74.36 | 4,696,400 |
15 Nov 2022 | 74.64 | 74.88 | 73.66 | 74.28 | 74.28 | 4,088,500 |
14 Nov 2022 | 74.21 | 74.82 | 73.75 | 73.79 | 73.79 | 4,540,900 |
11 Nov 2022 | 75.12 | 75.63 | 74.20 | 74.49 | 74.49 | 5,303,100 |
10 Nov 2022 | 74.59 | 75.57 | 74.32 | 74.72 | 74.72 | 5,099,000 |
09 Nov 2022 | 73.03 | 73.72 | 72.49 | 72.77 | 72.77 | 3,528,200 |
08 Nov 2022 | 73.71 | 73.96 | 72.71 | 73.41 | 73.41 | 4,074,100 |
07 Nov 2022 | 74.10 | 74.35 | 73.26 | 73.93 | 73.93 | 5,016,500 |
04 Nov 2022 | 74.13 | 74.47 | 73.09 | 74.11 | 74.11 | 3,364,600 |
03 Nov 2022 | 72.66 | 73.77 | 71.45 | 73.11 | 73.11 | 4,554,200 |
02 Nov 2022 | 73.91 | 75.52 | 73.45 | 73.57 | 73.57 | 6,051,700 |
01 Nov 2022 | 73.67 | 74.33 | 73.52 | 73.94 | 73.94 | 3,891,500 |
31 Oct 2022 | 72.83 | 73.57 | 72.78 | 73.21 | 73.21 | 4,705,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |