Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 90.56 | 93.00 | 90.41 | 92.92 | 92.92 | 10,475,300 |
30 Mar 2023 | 90.85 | 91.18 | 89.71 | 90.51 | 90.51 | 5,640,700 |
29 Mar 2023 | 90.13 | 90.66 | 89.81 | 90.62 | 90.62 | 5,233,600 |
28 Mar 2023 | 90.22 | 90.88 | 89.48 | 89.85 | 89.85 | 6,378,900 |
27 Mar 2023 | 88.62 | 90.50 | 88.55 | 90.14 | 90.14 | 8,170,100 |
24 Mar 2023 | 87.98 | 88.48 | 87.51 | 88.01 | 88.01 | 5,852,100 |
23 Mar 2023 | 88.65 | 89.64 | 87.64 | 87.78 | 87.78 | 10,747,100 |
22 Mar 2023 | 87.54 | 89.16 | 87.44 | 87.90 | 87.90 | 7,233,700 |
21 Mar 2023 | 87.49 | 87.85 | 86.66 | 87.58 | 87.58 | 6,683,700 |
20 Mar 2023 | 85.28 | 87.51 | 85.25 | 86.96 | 86.96 | 9,177,300 |
17 Mar 2023 | 85.00 | 85.98 | 84.61 | 85.26 | 85.26 | 13,065,800 |
16 Mar 2023 | 82.92 | 85.11 | 82.08 | 84.82 | 84.82 | 10,148,100 |
15 Mar 2023 | 83.08 | 83.37 | 82.12 | 82.98 | 82.98 | 11,463,000 |
14 Mar 2023 | 85.93 | 85.93 | 83.43 | 84.56 | 84.56 | 8,732,200 |
13 Mar 2023 | 83.32 | 85.53 | 82.04 | 84.93 | 84.93 | 10,299,800 |
10 Mar 2023 | 84.41 | 85.25 | 82.88 | 84.07 | 84.07 | 16,019,900 |
09 Mar 2023 | 88.33 | 89.64 | 86.53 | 86.87 | 86.87 | 10,572,300 |
08 Mar 2023 | 88.40 | 89.09 | 88.15 | 88.49 | 88.49 | 5,159,200 |
07 Mar 2023 | 89.58 | 90.08 | 88.05 | 88.36 | 88.36 | 5,382,400 |
06 Mar 2023 | 89.41 | 90.67 | 89.15 | 89.74 | 89.74 | 7,424,800 |
03 Mar 2023 | 87.32 | 89.29 | 87.08 | 89.25 | 89.25 | 5,498,200 |
02 Mar 2023 | 86.06 | 87.28 | 85.87 | 86.97 | 86.97 | 5,293,600 |
01 Mar 2023 | 86.90 | 87.21 | 85.99 | 86.34 | 86.34 | 5,119,800 |
28 Feb 2023 | 87.70 | 88.01 | 87.18 | 87.40 | 87.40 | 7,468,000 |
27 Feb 2023 | 88.86 | 88.97 | 87.36 | 87.96 | 87.96 | 6,748,800 |
24 Feb 2023 | 87.31 | 88.89 | 87.14 | 88.66 | 88.66 | 7,659,200 |
23 Feb 2023 | 87.15 | 89.48 | 87.06 | 88.58 | 88.58 | 8,637,100 |
22 Feb 2023 | 86.68 | 87.18 | 85.98 | 86.32 | 86.32 | 5,840,100 |
21 Feb 2023 | 86.76 | 86.94 | 86.15 | 86.20 | 86.20 | 5,260,300 |
17 Feb 2023 | 87.20 | 87.43 | 86.51 | 87.28 | 87.28 | 6,398,400 |
16 Feb 2023 | 87.46 | 88.27 | 87.01 | 87.72 | 87.72 | 5,942,500 |
15 Feb 2023 | 88.85 | 89.21 | 88.03 | 88.34 | 88.34 | 4,329,900 |
14 Feb 2023 | 89.00 | 89.41 | 87.71 | 89.09 | 89.09 | 7,484,800 |
13 Feb 2023 | 87.28 | 89.45 | 87.20 | 89.42 | 89.42 | 5,560,900 |
10 Feb 2023 | 86.53 | 87.38 | 86.34 | 87.14 | 87.14 | 5,318,400 |
09 Feb 2023 | 87.14 | 87.90 | 86.33 | 86.65 | 86.65 | 4,960,300 |
08 Feb 2023 | 86.93 | 87.92 | 86.51 | 86.69 | 86.69 | 7,624,400 |
07 Feb 2023 | 87.87 | 88.02 | 86.30 | 87.74 | 87.74 | 9,226,000 |
06 Feb 2023 | 89.51 | 89.61 | 88.40 | 88.53 | 88.53 | 4,097,200 |
03 Feb 2023 | 88.47 | 90.26 | 88.27 | 89.62 | 89.62 | 5,671,800 |
02 Feb 2023 | 90.66 | 91.22 | 88.95 | 89.38 | 89.38 | 8,269,200 |
01 Feb 2023 | 88.37 | 90.65 | 88.21 | 90.05 | 90.05 | 6,141,300 |
31 Jan 2023 | 87.69 | 88.48 | 87.35 | 88.46 | 88.46 | 6,200,400 |
30 Jan 2023 | 88.47 | 88.62 | 86.99 | 87.35 | 87.35 | 6,255,300 |
27 Jan 2023 | 89.50 | 89.72 | 88.96 | 88.99 | 88.99 | 5,676,800 |
26 Jan 2023 | 89.89 | 90.49 | 89.09 | 89.83 | 89.83 | 7,302,800 |
25 Jan 2023 | 88.70 | 89.86 | 87.74 | 89.64 | 89.64 | 5,896,800 |
24 Jan 2023 | 89.05 | 90.10 | 88.00 | 89.70 | 89.70 | 7,004,600 |
23 Jan 2023 | 87.19 | 89.13 | 86.97 | 88.97 | 88.97 | 7,390,200 |
20 Jan 2023 | 86.03 | 87.38 | 85.50 | 87.25 | 87.25 | 5,567,300 |
19 Jan 2023 | 86.40 | 86.99 | 85.26 | 85.94 | 85.94 | 5,597,000 |
18 Jan 2023 | 88.60 | 88.63 | 86.60 | 86.71 | 86.71 | 6,397,700 |
17 Jan 2023 | 89.19 | 89.44 | 88.43 | 88.60 | 88.60 | 6,550,400 |
13 Jan 2023 | 87.95 | 89.47 | 87.66 | 89.20 | 89.20 | 5,090,800 |
12 Jan 2023 | 88.70 | 89.20 | 88.17 | 88.78 | 88.78 | 6,071,100 |
11 Jan 2023 | 87.37 | 88.66 | 87.09 | 88.60 | 88.60 | 8,359,700 |
10 Jan 2023 | 85.64 | 86.61 | 85.57 | 86.50 | 86.50 | 5,703,300 |
09 Jan 2023 | 86.84 | 87.59 | 86.16 | 86.42 | 86.42 | 7,519,700 |
06 Jan 2023 | 84.74 | 86.34 | 83.82 | 85.66 | 85.66 | 8,641,600 |
05 Jan 2023 | 85.00 | 85.40 | 83.22 | 84.31 | 84.31 | 7,643,800 |
04 Jan 2023 | 84.20 | 85.17 | 83.64 | 84.48 | 84.48 | 7,836,200 |
03 Jan 2023 | 82.47 | 83.84 | 82.26 | 83.72 | 83.72 | 8,997,500 |
30 Dec 2022 | 81.13 | 81.93 | 80.76 | 81.74 | 81.74 | 5,375,700 |
29 Dec 2022 | 80.97 | 81.80 | 80.70 | 81.40 | 81.40 | 3,867,800 |
28 Dec 2022 | 81.09 | 81.64 | 80.19 | 80.33 | 80.33 | 3,794,000 |
27 Dec 2022 | 80.88 | 81.47 | 80.61 | 80.98 | 80.98 | 4,290,700 |
23 Dec 2022 | 80.51 | 80.90 | 79.99 | 80.85 | 80.85 | 4,129,100 |
22 Dec 2022 | 80.94 | 81.17 | 79.43 | 80.49 | 80.49 | 8,181,400 |
21 Dec 2022 | 81.35 | 82.14 | 80.94 | 81.50 | 81.50 | 5,932,400 |
20 Dec 2022 | 80.50 | 81.49 | 80.35 | 80.94 | 80.94 | 6,390,200 |
19 Dec 2022 | 79.92 | 81.10 | 79.68 | 80.50 | 80.50 | 7,738,800 |
16 Dec 2022 | 79.96 | 80.46 | 79.48 | 79.58 | 79.58 | 19,200,700 |
15 Dec 2022 | 80.79 | 81.03 | 79.46 | 80.07 | 80.07 | 8,196,800 |
14 Dec 2022 | 80.81 | 82.89 | 80.57 | 81.82 | 81.82 | 11,183,100 |
13 Dec 2022 | 84.94 | 85.58 | 79.70 | 80.56 | 80.56 | 22,812,200 |
12 Dec 2022 | 80.31 | 81.41 | 79.94 | 81.28 | 81.28 | 15,807,600 |
09 Dec 2022 | 79.65 | 80.36 | 79.54 | 79.86 | 79.86 | 6,850,800 |
08 Dec 2022 | 79.13 | 80.21 | 78.53 | 80.07 | 80.07 | 5,918,700 |
07 Dec 2022 | 78.67 | 79.44 | 78.58 | 78.78 | 78.78 | 5,105,500 |
06 Dec 2022 | 79.35 | 79.82 | 78.06 | 78.91 | 78.91 | 7,656,100 |
05 Dec 2022 | 82.41 | 82.42 | 79.41 | 79.43 | 79.43 | 9,102,900 |
02 Dec 2022 | 83.20 | 83.62 | 82.58 | 83.35 | 83.35 | 4,798,900 |
01 Dec 2022 | 83.05 | 84.53 | 82.35 | 84.11 | 84.11 | 6,127,200 |
30 Nov 2022 | 80.47 | 83.18 | 80.00 | 83.03 | 83.03 | 9,610,300 |
29 Nov 2022 | 81.33 | 81.50 | 80.52 | 80.85 | 80.85 | 4,928,200 |
28 Nov 2022 | 82.11 | 82.14 | 81.07 | 81.39 | 81.39 | 5,112,200 |
25 Nov 2022 | 82.85 | 83.49 | 82.54 | 82.72 | 82.72 | 2,754,900 |
23 Nov 2022 | 82.12 | 82.92 | 81.78 | 82.56 | 82.56 | 6,347,900 |
22 Nov 2022 | 79.89 | 82.21 | 79.83 | 82.12 | 82.12 | 8,796,200 |
21 Nov 2022 | 79.57 | 80.10 | 78.90 | 79.82 | 79.82 | 5,235,400 |
18 Nov 2022 | 80.00 | 80.46 | 78.85 | 79.73 | 79.73 | 6,107,000 |
17 Nov 2022 | 79.17 | 79.58 | 78.19 | 79.20 | 79.20 | 5,717,300 |
16 Nov 2022 | 79.12 | 80.23 | 78.86 | 79.89 | 79.89 | 6,011,900 |
15 Nov 2022 | 78.93 | 80.68 | 78.01 | 79.18 | 79.18 | 7,618,500 |
14 Nov 2022 | 77.48 | 79.54 | 77.33 | 78.53 | 78.53 | 7,153,000 |
11 Nov 2022 | 77.13 | 77.89 | 76.57 | 77.74 | 77.74 | 7,712,900 |
10 Nov 2022 | 77.70 | 78.47 | 76.71 | 77.17 | 77.17 | 10,437,300 |
09 Nov 2022 | 75.38 | 76.54 | 75.00 | 75.66 | 75.66 | 6,013,700 |
08 Nov 2022 | 76.95 | 77.14 | 75.02 | 75.64 | 75.64 | 9,104,200 |
07 Nov 2022 | 76.11 | 77.09 | 75.49 | 76.74 | 76.74 | 5,394,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |