Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 76.53 | 78.25 | 76.40 | 78.17 | 78.17 | 143,300 |
30 Mar 2023 | 77.41 | 77.68 | 75.91 | 76.00 | 76.00 | 46,000 |
29 Mar 2023 | 77.89 | 78.03 | 75.76 | 77.25 | 77.25 | 71,800 |
28 Mar 2023 | 76.56 | 77.92 | 76.44 | 77.42 | 77.42 | 58,900 |
27 Mar 2023 | 77.50 | 78.11 | 76.16 | 77.11 | 77.11 | 56,400 |
24 Mar 2023 | 75.53 | 77.31 | 74.50 | 77.27 | 77.27 | 63,800 |
23 Mar 2023 | 78.36 | 79.31 | 75.80 | 76.39 | 76.39 | 65,400 |
22 Mar 2023 | 80.27 | 81.15 | 77.73 | 77.86 | 77.86 | 76,900 |
21 Mar 2023 | 80.50 | 81.41 | 80.13 | 80.36 | 80.36 | 52,500 |
20 Mar 2023 | 78.74 | 80.28 | 77.79 | 79.01 | 79.01 | 78,100 |
17 Mar 2023 | 80.69 | 81.56 | 77.56 | 78.25 | 78.25 | 105,000 |
16 Mar 2023 | 79.20 | 82.11 | 78.55 | 81.54 | 81.54 | 58,400 |
15 Mar 2023 | 79.59 | 80.50 | 78.30 | 80.26 | 80.26 | 72,200 |
14 Mar 2023 | 81.10 | 82.45 | 80.39 | 81.27 | 81.27 | 62,200 |
13 Mar 2023 | 79.89 | 80.10 | 77.34 | 79.28 | 79.28 | 98,500 |
10 Mar 2023 | 83.07 | 83.07 | 79.59 | 80.92 | 80.92 | 102,600 |
09 Mar 2023 | 86.01 | 86.31 | 83.12 | 83.26 | 83.26 | 82,000 |
08 Mar 2023 | 87.29 | 87.29 | 84.40 | 85.95 | 85.95 | 61,900 |
07 Mar 2023 | 86.87 | 87.79 | 86.17 | 87.04 | 87.04 | 80,900 |
06 Mar 2023 | 87.49 | 87.71 | 85.85 | 86.97 | 86.97 | 84,200 |
03 Mar 2023 | 86.31 | 87.43 | 85.52 | 87.43 | 87.43 | 47,100 |
02 Mar 2023 | 85.25 | 86.05 | 84.63 | 85.73 | 85.73 | 56,500 |
01 Mar 2023 | 84.09 | 86.92 | 83.57 | 85.55 | 85.55 | 95,700 |
28 Feb 2023 | 82.50 | 84.83 | 82.24 | 83.77 | 83.77 | 74,300 |
27 Feb 2023 | 86.95 | 87.48 | 81.80 | 82.48 | 82.48 | 93,900 |
24 Feb 2023 | 83.90 | 86.50 | 83.51 | 86.28 | 86.28 | 61,900 |
23 Feb 2023 | 86.30 | 86.96 | 83.80 | 84.71 | 84.71 | 91,900 |
22 Feb 2023 | 83.78 | 86.07 | 83.78 | 85.67 | 85.67 | 77,400 |
21 Feb 2023 | 83.02 | 83.99 | 82.00 | 83.42 | 83.42 | 83,200 |
17 Feb 2023 | 87.81 | 88.45 | 82.18 | 83.07 | 83.07 | 158,100 |
16 Feb 2023 | 84.84 | 89.25 | 84.11 | 87.40 | 87.40 | 82,600 |
15 Feb 2023 | 85.80 | 86.91 | 83.50 | 85.05 | 85.05 | 115,600 |
14 Feb 2023 | 86.75 | 87.95 | 85.99 | 85.99 | 85.99 | 82,000 |
13 Feb 2023 | 82.07 | 87.42 | 81.52 | 87.00 | 87.00 | 124,000 |
10 Feb 2023 | 87.00 | 87.00 | 78.51 | 81.52 | 81.52 | 243,700 |
09 Feb 2023 | 90.96 | 91.32 | 87.23 | 88.03 | 88.03 | 99,600 |
08 Feb 2023 | 93.50 | 94.38 | 89.87 | 89.93 | 89.93 | 83,800 |
07 Feb 2023 | 92.90 | 94.01 | 91.98 | 93.71 | 93.71 | 56,500 |
06 Feb 2023 | 93.44 | 93.89 | 92.54 | 93.21 | 93.21 | 59,100 |
03 Feb 2023 | 92.55 | 93.53 | 91.95 | 93.44 | 93.44 | 51,800 |
02 Feb 2023 | 90.20 | 92.86 | 90.20 | 92.86 | 92.86 | 65,200 |
01 Feb 2023 | 90.85 | 91.13 | 87.86 | 89.75 | 89.75 | 95,500 |
31 Jan 2023 | 89.40 | 92.06 | 89.20 | 90.79 | 90.79 | 89,800 |
30 Jan 2023 | 93.26 | 94.12 | 89.11 | 89.26 | 89.26 | 89,200 |
27 Jan 2023 | 93.48 | 95.70 | 93.17 | 94.16 | 94.16 | 54,200 |
26 Jan 2023 | 94.70 | 94.77 | 93.31 | 93.42 | 93.42 | 49,700 |
25 Jan 2023 | 93.07 | 94.83 | 92.50 | 94.11 | 94.11 | 52,000 |
24 Jan 2023 | 92.85 | 94.24 | 92.30 | 93.69 | 93.69 | 51,600 |
23 Jan 2023 | 94.07 | 94.22 | 92.50 | 93.37 | 93.37 | 50,700 |
20 Jan 2023 | 93.04 | 94.58 | 92.43 | 93.91 | 93.91 | 61,100 |
19 Jan 2023 | 92.00 | 92.50 | 91.09 | 91.67 | 91.67 | 70,800 |
18 Jan 2023 | 94.83 | 95.62 | 92.30 | 92.43 | 92.43 | 60,800 |
17 Jan 2023 | 95.18 | 96.87 | 94.63 | 94.66 | 94.66 | 64,700 |
13 Jan 2023 | 96.24 | 96.97 | 94.21 | 95.10 | 95.10 | 119,100 |
12 Jan 2023 | 97.45 | 97.45 | 96.00 | 96.47 | 96.47 | 79,800 |
11 Jan 2023 | 92.67 | 97.17 | 92.67 | 96.97 | 96.97 | 77,500 |
10 Jan 2023 | 91.36 | 94.21 | 90.00 | 92.67 | 92.67 | 121,200 |
09 Jan 2023 | 94.05 | 94.89 | 91.24 | 91.36 | 91.36 | 111,600 |
06 Jan 2023 | 89.05 | 93.94 | 88.89 | 93.61 | 93.61 | 111,000 |
05 Jan 2023 | 90.88 | 90.88 | 88.23 | 88.55 | 88.55 | 101,800 |
04 Jan 2023 | 90.39 | 92.45 | 89.40 | 91.46 | 91.46 | 90,600 |
03 Jan 2023 | 94.55 | 94.55 | 89.80 | 90.39 | 90.39 | 114,100 |
30 Dec 2022 | 93.51 | 94.60 | 92.91 | 93.19 | 93.19 | 86,800 |
29 Dec 2022 | 92.49 | 95.18 | 92.31 | 94.45 | 94.45 | 99,400 |
28 Dec 2022 | 94.37 | 94.41 | 91.18 | 91.75 | 91.75 | 82,400 |
27 Dec 2022 | 95.86 | 96.78 | 93.61 | 94.85 | 94.85 | 76,100 |
23 Dec 2022 | 91.98 | 96.10 | 91.98 | 95.34 | 95.34 | 65,300 |
22 Dec 2022 | 95.02 | 95.25 | 90.93 | 92.52 | 92.52 | 58,200 |
21 Dec 2022 | 93.22 | 96.67 | 93.22 | 94.97 | 94.97 | 97,900 |
20 Dec 2022 | 90.87 | 93.09 | 90.04 | 92.16 | 92.16 | 92,800 |
19 Dec 2022 | 93.28 | 94.28 | 90.31 | 90.57 | 90.57 | 128,000 |
16 Dec 2022 | 92.03 | 94.85 | 91.49 | 93.26 | 93.26 | 136,400 |
15 Dec 2022 | 92.45 | 96.63 | 90.71 | 92.56 | 92.56 | 243,000 |
14 Dec 2022 | 87.00 | 90.12 | 86.64 | 87.14 | 87.14 | 98,300 |
13 Dec 2022 | 87.40 | 89.63 | 85.04 | 87.02 | 87.02 | 113,600 |
12 Dec 2022 | 83.87 | 84.96 | 82.80 | 84.41 | 84.41 | 60,600 |
09 Dec 2022 | 82.83 | 84.20 | 81.91 | 83.63 | 83.63 | 48,100 |
08 Dec 2022 | 84.15 | 85.56 | 81.58 | 83.05 | 83.05 | 57,700 |
07 Dec 2022 | 86.15 | 86.91 | 83.61 | 84.01 | 84.01 | 50,700 |
06 Dec 2022 | 86.65 | 87.27 | 85.42 | 86.33 | 86.33 | 78,800 |
05 Dec 2022 | 89.79 | 90.28 | 86.55 | 87.06 | 87.06 | 69,800 |
02 Dec 2022 | 90.32 | 90.61 | 87.30 | 89.91 | 89.91 | 84,500 |
01 Dec 2022 | 91.02 | 92.10 | 89.69 | 91.07 | 91.07 | 67,600 |
30 Nov 2022 | 91.23 | 92.30 | 90.29 | 91.02 | 91.02 | 108,500 |
29 Nov 2022 | 89.73 | 92.07 | 89.73 | 91.07 | 91.07 | 64,400 |
28 Nov 2022 | 88.85 | 90.04 | 88.01 | 88.18 | 88.18 | 48,000 |
25 Nov 2022 | 88.98 | 90.26 | 88.80 | 88.85 | 88.85 | 33,200 |
23 Nov 2022 | 89.03 | 89.77 | 87.16 | 88.64 | 88.64 | 49,300 |
22 Nov 2022 | 87.21 | 89.07 | 85.13 | 89.07 | 89.07 | 39,200 |
21 Nov 2022 | 87.22 | 87.76 | 85.33 | 86.58 | 86.58 | 65,400 |
18 Nov 2022 | 88.00 | 89.00 | 85.33 | 86.88 | 86.88 | 65,000 |
17 Nov 2022 | 84.04 | 86.49 | 83.77 | 86.43 | 86.43 | 45,400 |
16 Nov 2022 | 83.62 | 85.02 | 83.17 | 84.87 | 84.87 | 36,700 |
15 Nov 2022 | 84.92 | 86.80 | 83.67 | 84.17 | 84.17 | 42,900 |
14 Nov 2022 | 82.82 | 85.20 | 82.21 | 83.50 | 83.50 | 36,600 |
11 Nov 2022 | 84.12 | 84.50 | 82.36 | 83.34 | 83.34 | 51,400 |
10 Nov 2022 | 83.64 | 84.17 | 81.52 | 83.69 | 83.69 | 47,100 |
09 Nov 2022 | 80.53 | 82.42 | 79.69 | 80.18 | 80.18 | 56,800 |
08 Nov 2022 | 81.77 | 83.25 | 79.80 | 80.96 | 80.96 | 46,400 |
07 Nov 2022 | 79.83 | 81.22 | 78.76 | 81.15 | 81.15 | 52,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |