Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 64.31 | 64.35 | 64.17 | 64.22 | 64.22 | 61,196 |
22 Mar 2023 | 64.31 | 64.35 | 64.17 | 64.22 | 64.22 | 61,196 |
21 Mar 2023 | 63.65 | 63.97 | 63.63 | 63.64 | 63.64 | 145,707 |
20 Mar 2023 | 63.46 | 63.82 | 63.09 | 63.14 | 63.14 | 129,300 |
17 Mar 2023 | 63.87 | 64.02 | 63.63 | 63.97 | 63.97 | 200,470 |
16 Mar 2023 | 63.46 | 63.82 | 63.19 | 63.72 | 63.72 | 305,076 |
15 Mar 2023 | 64.58 | 64.62 | 64.20 | 64.57 | 64.57 | 221,449 |
14 Mar 2023 | 64.21 | 64.24 | 63.56 | 64.02 | 64.02 | 281,137 |
13 Mar 2023 | 65.33 | 65.34 | 64.67 | 64.97 | 64.97 | 132,986 |
10 Mar 2023 | 66.21 | 66.22 | 65.23 | 65.35 | 65.35 | 102,759 |
09 Mar 2023 | 66.91 | 67.04 | 66.77 | 66.88 | 66.88 | 49,499 |
08 Mar 2023 | 66.51 | 66.68 | 66.38 | 66.51 | 66.51 | 33,224 |
07 Mar 2023 | 66.42 | 67.02 | 66.28 | 66.91 | 66.91 | 107,952 |
06 Mar 2023 | 66.65 | 66.73 | 66.49 | 66.57 | 66.57 | 76,207 |
03 Mar 2023 | 66.17 | 66.20 | 66.00 | 66.09 | 66.09 | 32,924 |
02 Mar 2023 | 65.81 | 66.10 | 65.72 | 65.82 | 65.82 | 50,744 |
01 Mar 2023 | 65.50 | 65.93 | 65.41 | 65.83 | 65.83 | 143,817 |
28 Feb 2023 | 65.73 | 65.95 | 65.73 | 65.80 | 65.80 | 80,656 |
27 Feb 2023 | 65.57 | 65.70 | 65.20 | 65.48 | 65.48 | 80,702 |
24 Feb 2023 | 65.92 | 66.23 | 65.87 | 66.14 | 66.14 | 39,993 |
23 Feb 2023 | 66.02 | 66.13 | 65.91 | 65.99 | 65.99 | 140,952 |
22 Feb 2023 | 65.82 | 66.24 | 65.75 | 66.14 | 66.14 | 139,633 |
21 Feb 2023 | 66.02 | 66.33 | 65.90 | 66.30 | 66.30 | 142,671 |
20 Feb 2023 | 66.40 | 66.45 | 66.24 | 66.38 | 66.38 | 38,872 |
17 Feb 2023 | 66.67 | 66.70 | 66.31 | 66.35 | 66.35 | 85,536 |
16 Feb 2023 | 66.76 | 67.03 | 66.46 | 66.90 | 66.90 | 104,724 |
15 Feb 2023 | 66.97 | 66.97 | 66.20 | 66.40 | 66.40 | 83,768 |
14 Feb 2023 | 67.34 | 67.46 | 67.05 | 67.06 | 67.06 | 176,727 |
13 Feb 2023 | 67.06 | 67.07 | 66.83 | 66.92 | 66.92 | 24,715 |
10 Feb 2023 | 67.27 | 67.32 | 67.01 | 67.07 | 67.07 | 61,600 |
09 Feb 2023 | 67.64 | 67.86 | 67.52 | 67.60 | 67.60 | 42,064 |
08 Feb 2023 | 67.86 | 67.99 | 67.81 | 67.95 | 67.95 | 31,298 |
07 Feb 2023 | 67.95 | 68.15 | 67.61 | 67.63 | 67.63 | 80,057 |
06 Feb 2023 | 68.18 | 68.29 | 67.96 | 68.02 | 68.02 | 52,211 |
03 Feb 2023 | 67.90 | 68.28 | 67.69 | 68.25 | 68.25 | 419,701 |
02 Feb 2023 | 68.03 | 68.13 | 67.73 | 67.79 | 67.79 | 37,295 |
01 Feb 2023 | 67.84 | 68.01 | 67.63 | 67.69 | 67.69 | 31,915 |
31 Jan 2023 | 67.55 | 67.82 | 67.36 | 67.46 | 67.46 | 43,956 |
30 Jan 2023 | 67.73 | 67.74 | 67.45 | 67.52 | 67.52 | 61,354 |
27 Jan 2023 | 67.72 | 67.75 | 67.54 | 67.55 | 67.55 | 60,187 |
25 Jan 2023 | 67.73 | 67.73 | 67.23 | 67.41 | 67.41 | 68,141 |
24 Jan 2023 | 67.42 | 67.66 | 67.25 | 67.63 | 67.63 | 41,774 |
23 Jan 2023 | 67.32 | 67.40 | 67.08 | 67.28 | 67.28 | 34,677 |
20 Jan 2023 | 67.16 | 67.31 | 67.01 | 67.25 | 67.25 | 41,483 |
19 Jan 2023 | 66.62 | 67.15 | 66.58 | 67.10 | 67.10 | 81,790 |
18 Jan 2023 | 66.71 | 66.90 | 66.57 | 66.68 | 66.68 | 145,876 |
17 Jan 2023 | 66.43 | 66.80 | 66.43 | 66.67 | 66.67 | 103,695 |
16 Jan 2023 | 66.48 | 66.75 | 66.41 | 66.69 | 66.69 | 98,569 |
13 Jan 2023 | 65.99 | 66.39 | 65.99 | 66.15 | 66.15 | 107,432 |
12 Jan 2023 | 65.50 | 65.80 | 65.35 | 65.70 | 65.70 | 116,267 |
11 Jan 2023 | 64.66 | 65.03 | 64.59 | 64.94 | 64.94 | 76,897 |
10 Jan 2023 | 64.46 | 64.53 | 64.30 | 64.33 | 64.33 | 36,869 |
09 Jan 2023 | 64.66 | 64.85 | 64.49 | 64.52 | 64.52 | 49,512 |
06 Jan 2023 | 63.75 | 64.24 | 63.72 | 64.17 | 64.17 | 142,703 |
05 Jan 2023 | 63.90 | 64.08 | 63.65 | 63.78 | 63.78 | 49,284 |
04 Jan 2023 | 63.08 | 63.70 | 63.06 | 63.62 | 63.62 | 70,793 |
03 Jan 2023 | 63.83 | 63.85 | 62.30 | 62.67 | 62.67 | 168,559 |
30 Dec 2022 | 63.72 | 63.84 | 63.51 | 63.51 | 63.51 | 30,139 |
29 Dec 2022 | 64.03 | 64.03 | 63.12 | 63.32 | 63.32 | 181,484 |
28 Dec 2022 | 64.75 | 64.80 | 64.28 | 64.39 | 64.39 | 61,408 |
23 Dec 2022 | 64.61 | 64.63 | 64.22 | 64.61 | 64.61 | 110,893 |
22 Dec 2022 | 65.11 | 65.20 | 65.02 | 65.04 | 65.04 | 52,931 |
21 Dec 2022 | 64.43 | 64.98 | 64.43 | 64.67 | 64.67 | 69,366 |
20 Dec 2022 | 64.81 | 64.81 | 63.80 | 63.90 | 63.90 | 125,904 |
19 Dec 2022 | 64.73 | 65.04 | 64.71 | 64.85 | 64.85 | 65,356 |
16 Dec 2022 | 64.88 | 65.34 | 64.73 | 65.01 | 65.01 | 211,859 |
15 Dec 2022 | 65.62 | 65.84 | 65.45 | 65.52 | 65.52 | 103,133 |
14 Dec 2022 | 65.91 | 65.99 | 65.55 | 65.95 | 65.95 | 77,751 |
13 Dec 2022 | 65.65 | 65.75 | 65.41 | 65.49 | 65.49 | 97,197 |
12 Dec 2022 | 65.37 | 65.37 | 65.10 | 65.32 | 65.32 | 42,069 |
09 Dec 2022 | 65.56 | 65.66 | 65.35 | 65.59 | 65.59 | 47,731 |
08 Dec 2022 | 65.71 | 65.71 | 65.20 | 65.26 | 65.26 | 68,391 |
07 Dec 2022 | 65.86 | 66.04 | 65.66 | 65.74 | 65.74 | 85,435 |
06 Dec 2022 | 66.26 | 66.60 | 66.26 | 66.35 | 66.35 | 42,191 |
05 Dec 2022 | 66.50 | 66.85 | 66.43 | 66.64 | 66.64 | 46,303 |
02 Dec 2022 | 66.66 | 66.71 | 66.36 | 66.43 | 66.43 | 50,745 |
01 Dec 2022 | 67.03 | 67.08 | 66.71 | 66.84 | 66.84 | 74,456 |
30 Nov 2022 | 65.83 | 66.32 | 65.67 | 66.24 | 66.24 | 123,373 |
29 Nov 2022 | 65.58 | 65.95 | 65.50 | 65.92 | 65.92 | 77,238 |
28 Nov 2022 | 65.80 | 65.85 | 65.65 | 65.72 | 65.72 | 82,855 |
25 Nov 2022 | 65.96 | 66.08 | 65.88 | 65.99 | 65.99 | 496,481 |
24 Nov 2022 | 65.95 | 66.06 | 65.89 | 65.93 | 65.93 | 39,678 |
23 Nov 2022 | 65.82 | 65.89 | 65.61 | 65.72 | 65.72 | 96,711 |
22 Nov 2022 | 65.23 | 65.41 | 65.18 | 65.26 | 65.26 | 44,276 |
21 Nov 2022 | 65.25 | 65.33 | 64.87 | 64.92 | 64.92 | 48,663 |
18 Nov 2022 | 64.92 | 65.16 | 64.90 | 65.04 | 65.04 | 67,130 |
17 Nov 2022 | 64.90 | 64.95 | 64.75 | 64.87 | 64.87 | 63,520 |
16 Nov 2022 | 64.70 | 64.80 | 64.50 | 64.69 | 64.69 | 256,578 |
15 Nov 2022 | 64.83 | 64.87 | 64.63 | 64.83 | 64.83 | 45,382 |
14 Nov 2022 | 65.24 | 65.28 | 64.80 | 64.80 | 64.80 | 63,188 |
11 Nov 2022 | 64.87 | 65.05 | 64.65 | 64.94 | 64.94 | 194,056 |
10 Nov 2022 | 63.22 | 63.36 | 63.07 | 63.15 | 63.15 | 84,021 |
09 Nov 2022 | 63.34 | 63.60 | 63.34 | 63.51 | 63.51 | 58,977 |
08 Nov 2022 | 63.11 | 63.19 | 62.95 | 63.11 | 63.11 | 62,964 |
07 Nov 2022 | 62.92 | 62.93 | 62.61 | 62.85 | 62.85 | 105,290 |
04 Nov 2022 | 61.87 | 62.41 | 61.83 | 62.41 | 62.41 | 47,040 |
03 Nov 2022 | 62.23 | 62.23 | 61.75 | 62.10 | 62.10 | 101,030 |
02 Nov 2022 | 63.18 | 63.48 | 63.18 | 63.32 | 63.32 | 57,878 |
01 Nov 2022 | 62.09 | 63.20 | 62.09 | 63.20 | 63.20 | 304,880 |
31 Oct 2022 | 62.08 | 62.22 | 61.79 | 62.14 | 62.14 | 147,082 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |