Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 93.05 | 93.38 | 92.56 | 93.36 | 93.36 | 873,500 |
Mar 30, 2023 | 92.48 | 93.14 | 91.75 | 92.44 | 92.44 | 666,900 |
Mar 29, 2023 | 90.21 | 91.16 | 89.85 | 90.99 | 90.99 | 843,200 |
Mar 28, 2023 | 89.98 | 90.32 | 89.43 | 90.15 | 90.15 | 990,800 |
Mar 27, 2023 | 90.04 | 90.42 | 88.16 | 89.21 | 89.21 | 742,200 |
Mar 24, 2023 | 87.47 | 89.41 | 86.98 | 89.24 | 89.24 | 874,700 |
Mar 23, 2023 | 88.64 | 89.17 | 87.13 | 87.99 | 87.99 | 953,300 |
Mar 22, 2023 | 89.00 | 90.12 | 87.86 | 87.92 | 87.92 | 1,046,600 |
Mar 21, 2023 | 88.70 | 90.05 | 88.62 | 89.42 | 89.42 | 1,161,000 |
Mar 20, 2023 | 87.45 | 88.40 | 86.37 | 86.67 | 86.67 | 1,364,600 |
Mar 17, 2023 | 88.45 | 88.56 | 86.07 | 87.38 | 87.38 | 12,459,500 |
Mar 16, 2023 | 87.01 | 90.00 | 86.91 | 89.89 | 89.89 | 1,546,600 |
Mar 15, 2023 | 87.56 | 88.34 | 86.21 | 88.22 | 88.22 | 1,768,400 |
Mar 14, 2023 | 91.78 | 93.18 | 91.11 | 92.00 | 92.00 | 1,693,000 |
Mar 13, 2023 | 88.58 | 90.33 | 87.35 | 89.57 | 89.57 | 1,765,900 |
Mar 10, 2023 | 93.91 | 94.04 | 90.56 | 91.69 | 91.69 | 1,321,900 |
Mar 09, 2023 | 95.18 | 96.20 | 93.39 | 93.55 | 93.55 | 1,102,100 |
Mar 08, 2023 | 94.49 | 95.62 | 94.13 | 95.29 | 95.29 | 1,057,500 |
Mar 07, 2023 | 95.32 | 95.95 | 93.54 | 94.11 | 94.11 | 2,023,200 |
Mar 06, 2023 | 97.45 | 97.45 | 96.00 | 96.14 | 96.14 | 3,363,500 |
Mar 03, 2023 | 94.06 | 95.14 | 93.25 | 95.08 | 95.08 | 871,100 |
Mar 02, 2023 | 92.40 | 93.25 | 91.73 | 93.25 | 93.25 | 664,000 |
Mar 01, 2023 | 93.34 | 94.54 | 93.07 | 94.05 | 94.05 | 993,200 |
Feb 28, 2023 | 92.95 | 93.43 | 92.41 | 92.58 | 92.58 | 1,136,300 |
Feb 27, 2023 | 92.88 | 94.15 | 92.88 | 93.16 | 93.16 | 1,369,300 |
Feb 24, 2023 | 89.91 | 91.63 | 89.72 | 91.37 | 91.37 | 2,173,600 |
Feb 23, 2023 | 90.78 | 91.87 | 90.23 | 91.49 | 91.49 | 1,084,900 |
Feb 22, 2023 | 90.10 | 90.97 | 89.64 | 90.43 | 90.43 | 1,219,600 |
Feb 21, 2023 | 91.66 | 92.27 | 90.00 | 90.21 | 90.21 | 1,451,800 |
Feb 17, 2023 | 89.21 | 90.90 | 88.58 | 90.42 | 90.42 | 792,000 |
Feb 16, 2023 | 88.88 | 90.58 | 88.49 | 89.27 | 89.27 | 783,500 |
Feb 15, 2023 | 89.25 | 90.21 | 89.12 | 89.86 | 89.86 | 560,000 |
Feb 14, 2023 | 88.90 | 90.83 | 88.63 | 90.51 | 90.51 | 762,700 |
Feb 13, 2023 | 89.28 | 90.45 | 89.16 | 90.26 | 90.26 | 712,700 |
Feb 10, 2023 | 89.93 | 89.95 | 88.97 | 89.34 | 89.34 | 579,400 |
Feb 09, 2023 | 92.73 | 93.28 | 91.58 | 91.60 | 91.60 | 1,127,600 |
Feb 08, 2023 | 90.77 | 91.35 | 90.43 | 91.05 | 91.05 | 902,500 |
Feb 07, 2023 | 90.39 | 92.07 | 89.30 | 91.76 | 91.76 | 1,171,600 |
Feb 06, 2023 | 89.35 | 90.56 | 88.59 | 90.53 | 90.53 | 1,186,100 |
Feb 03, 2023 | 89.10 | 91.12 | 88.90 | 90.27 | 90.27 | 1,022,700 |
Feb 02, 2023 | 91.52 | 93.40 | 90.27 | 91.90 | 91.90 | 1,317,000 |
Feb 01, 2023 | 91.26 | 92.22 | 90.15 | 91.57 | 91.57 | 780,500 |
Jan 31, 2023 | 90.05 | 92.12 | 89.86 | 92.12 | 92.12 | 1,292,800 |
Jan 30, 2023 | 91.42 | 91.78 | 90.12 | 91.01 | 91.01 | 1,158,300 |
Jan 27, 2023 | 90.43 | 93.78 | 90.37 | 92.78 | 92.78 | 2,080,000 |
Jan 26, 2023 | 84.23 | 84.94 | 82.80 | 84.93 | 84.93 | 884,500 |
Jan 25, 2023 | 82.66 | 83.67 | 82.27 | 83.57 | 83.57 | 765,900 |
Jan 24, 2023 | 82.82 | 84.38 | 82.39 | 83.61 | 83.61 | 801,500 |
Jan 23, 2023 | 83.15 | 85.37 | 83.00 | 84.85 | 84.85 | 765,500 |
Jan 20, 2023 | 80.86 | 81.91 | 80.57 | 81.84 | 81.84 | 581,800 |
Jan 19, 2023 | 80.62 | 80.93 | 79.59 | 80.20 | 80.20 | 642,800 |
Jan 18, 2023 | 82.62 | 83.42 | 81.06 | 81.13 | 81.13 | 681,900 |
Jan 17, 2023 | 81.20 | 82.31 | 80.93 | 81.14 | 81.14 | 779,600 |
Jan 13, 2023 | 79.11 | 80.35 | 78.68 | 80.34 | 80.34 | 720,800 |
Jan 12, 2023 | 79.70 | 80.54 | 78.74 | 80.08 | 80.08 | 887,600 |
Jan 11, 2023 | 79.03 | 80.31 | 78.76 | 80.31 | 80.31 | 723,600 |
Jan 10, 2023 | 78.63 | 78.98 | 78.00 | 78.82 | 78.82 | 580,900 |
Jan 09, 2023 | 79.43 | 80.11 | 78.67 | 78.70 | 78.70 | 707,100 |
Jan 06, 2023 | 77.76 | 79.25 | 77.41 | 78.49 | 78.49 | 625,000 |
Jan 05, 2023 | 76.98 | 78.51 | 76.66 | 77.56 | 77.56 | 566,400 |
Jan 04, 2023 | 77.90 | 78.88 | 77.39 | 77.78 | 77.78 | 1,009,800 |
Jan 03, 2023 | 78.26 | 78.88 | 76.94 | 77.55 | 77.55 | 758,300 |
Dec 30, 2022 | 76.95 | 77.11 | 76.05 | 76.58 | 76.58 | 328,900 |
Dec 29, 2022 | 76.65 | 77.74 | 76.65 | 77.56 | 77.56 | 352,500 |
Dec 28, 2022 | 76.09 | 76.59 | 75.07 | 75.11 | 75.11 | 438,200 |
Dec 27, 2022 | 75.25 | 75.84 | 74.86 | 75.54 | 75.54 | 447,800 |
Dec 23, 2022 | 74.11 | 74.60 | 73.89 | 74.57 | 74.57 | 611,500 |
Dec 22, 2022 | 75.97 | 76.25 | 73.66 | 74.51 | 74.51 | 746,600 |
Dec 21, 2022 | 76.47 | 77.15 | 75.53 | 76.56 | 76.56 | 677,900 |
Dec 20, 2022 | 75.26 | 76.40 | 75.18 | 76.29 | 76.29 | 523,900 |
Dec 19, 2022 | 76.22 | 76.56 | 74.99 | 75.70 | 75.70 | 536,100 |
Dec 16, 2022 | 77.58 | 77.80 | 75.83 | 76.11 | 76.11 | 810,300 |
Dec 15, 2022 | 79.48 | 79.49 | 78.04 | 78.55 | 78.55 | 564,000 |
Dec 14, 2022 | 80.61 | 81.68 | 80.11 | 80.41 | 80.41 | 623,100 |
Dec 13, 2022 | 82.87 | 83.28 | 80.03 | 81.27 | 81.27 | 852,900 |
Dec 12, 2022 | 79.61 | 81.59 | 79.13 | 81.56 | 81.56 | 885,500 |
Dec 09, 2022 | 80.71 | 80.84 | 79.42 | 79.84 | 79.84 | 855,500 |
Dec 08, 2022 | 81.54 | 81.79 | 80.37 | 81.33 | 81.33 | 583,500 |
Dec 07, 2022 | 82.07 | 82.73 | 81.12 | 81.39 | 81.39 | 720,700 |
Dec 06, 2022 | 83.99 | 84.40 | 82.89 | 84.01 | 84.01 | 569,800 |
Dec 05, 2022 | 84.82 | 85.01 | 83.81 | 83.96 | 83.96 | 431,700 |
Dec 02, 2022 | 86.30 | 86.89 | 85.02 | 85.90 | 85.90 | 884,400 |
Dec 01, 2022 | 88.54 | 88.99 | 86.72 | 86.88 | 86.88 | 662,600 |
Nov 30, 2022 | 87.02 | 88.50 | 85.91 | 88.40 | 88.40 | 619,200 |
Nov 29, 2022 | 87.05 | 87.46 | 86.15 | 86.18 | 86.18 | 562,200 |
Nov 28, 2022 | 86.64 | 87.09 | 85.78 | 86.44 | 86.44 | 785,800 |
Nov 25, 2022 | 87.32 | 88.19 | 87.02 | 87.78 | 87.78 | 159,200 |
Nov 23, 2022 | 87.51 | 88.11 | 86.81 | 87.37 | 87.37 | 405,700 |
Nov 22, 2022 | 86.67 | 87.83 | 86.42 | 87.81 | 87.81 | 644,500 |
Nov 21, 2022 | 86.05 | 86.96 | 85.81 | 86.41 | 86.41 | 589,200 |
Nov 18, 2022 | 87.09 | 88.01 | 86.63 | 87.83 | 87.83 | 591,700 |
Nov 17, 2022 | 84.58 | 85.83 | 84.01 | 85.71 | 85.71 | 509,200 |
Nov 16, 2022 | 86.88 | 87.31 | 85.80 | 86.18 | 86.18 | 602,100 |
Nov 15, 2022 | 88.71 | 89.88 | 87.36 | 88.21 | 88.21 | 610,600 |
Nov 14, 2022 | 86.79 | 88.96 | 86.57 | 87.22 | 87.22 | 932,900 |
Nov 11, 2022 | 88.28 | 89.20 | 87.17 | 88.57 | 88.57 | 1,334,400 |
Nov 10, 2022 | 86.23 | 88.33 | 86.09 | 88.11 | 88.11 | 987,000 |
Nov 09, 2022 | 83.51 | 84.00 | 81.59 | 81.79 | 81.79 | 634,200 |
Nov 08, 2022 | 84.39 | 85.87 | 83.63 | 84.54 | 84.54 | 619,800 |
Nov 07, 2022 | 84.83 | 84.94 | 83.19 | 84.08 | 84.08 | 393,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |