Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 78.00 | 78.29 | 77.57 | 78.09 | 78.09 | 178,652 |
Mar 28, 2023 | 76.79 | 77.79 | 76.79 | 77.35 | 77.35 | 376,300 |
Mar 27, 2023 | 77.25 | 77.83 | 76.96 | 77.15 | 77.15 | 447,700 |
Mar 24, 2023 | 74.84 | 76.16 | 74.28 | 76.12 | 76.12 | 406,100 |
Mar 23, 2023 | 76.71 | 77.08 | 74.64 | 75.24 | 75.24 | 507,700 |
Mar 22, 2023 | 78.12 | 78.83 | 76.74 | 76.75 | 76.75 | 478,600 |
Mar 21, 2023 | 78.66 | 79.16 | 77.43 | 78.20 | 78.20 | 889,800 |
Mar 20, 2023 | 77.11 | 79.32 | 77.11 | 77.99 | 77.99 | 852,900 |
Mar 17, 2023 | 77.82 | 77.82 | 76.49 | 76.77 | 76.77 | 1,076,600 |
Mar 16, 2023 | 75.17 | 78.98 | 75.17 | 78.03 | 78.03 | 1,138,300 |
Mar 15, 2023 | 75.12 | 76.09 | 74.36 | 76.04 | 76.04 | 738,700 |
Mar 14, 2023 | 75.83 | 76.75 | 74.93 | 76.60 | 76.60 | 818,900 |
Mar 13, 2023 | 74.22 | 76.10 | 73.74 | 75.06 | 75.06 | 794,100 |
Mar 10, 2023 | 74.86 | 75.06 | 73.20 | 74.68 | 74.68 | 918,700 |
Mar 09, 2023 | 79.51 | 79.52 | 74.85 | 74.87 | 74.87 | 971,800 |
Mar 08, 2023 | 78.71 | 79.41 | 78.28 | 79.38 | 79.38 | 567,000 |
Mar 07, 2023 | 80.00 | 80.38 | 78.70 | 78.85 | 78.85 | 558,600 |
Mar 06, 2023 | 82.07 | 82.32 | 80.13 | 80.20 | 80.20 | 689,500 |
Mar 03, 2023 | 81.31 | 82.08 | 80.53 | 82.01 | 82.01 | 536,600 |
Mar 02, 2023 | 81.92 | 82.20 | 80.71 | 80.96 | 80.96 | 580,200 |
Mar 01, 2023 | 81.58 | 82.44 | 80.86 | 82.33 | 82.33 | 588,400 |
Feb 28, 2023 | 82.23 | 82.76 | 81.40 | 82.26 | 82.26 | 1,326,700 |
Feb 27, 2023 | 82.91 | 84.51 | 82.80 | 82.84 | 82.84 | 615,600 |
Feb 24, 2023 | 82.24 | 82.80 | 80.28 | 82.31 | 82.31 | 748,900 |
Feb 23, 2023 | 85.35 | 85.98 | 79.82 | 82.87 | 82.87 | 1,757,400 |
Feb 22, 2023 | 84.12 | 86.15 | 84.00 | 85.37 | 85.37 | 1,117,900 |
Feb 21, 2023 | 83.04 | 83.98 | 82.25 | 83.10 | 83.10 | 868,300 |
Feb 17, 2023 | 83.43 | 83.93 | 82.44 | 83.93 | 83.93 | 825,400 |
Feb 16, 2023 | 82.50 | 84.02 | 82.14 | 83.42 | 83.42 | 658,500 |
Feb 15, 2023 | 82.48 | 83.24 | 81.82 | 83.12 | 83.12 | 494,800 |
Feb 14, 2023 | 83.71 | 84.04 | 82.82 | 82.89 | 82.89 | 490,700 |
Feb 13, 2023 | 83.00 | 84.29 | 82.86 | 83.74 | 83.74 | 606,000 |
Feb 10, 2023 | 82.70 | 83.86 | 82.35 | 83.08 | 83.08 | 639,800 |
Feb 09, 2023 | 83.80 | 85.38 | 82.49 | 82.71 | 82.71 | 583,900 |
Feb 08, 2023 | 84.80 | 85.48 | 83.47 | 83.57 | 83.57 | 423,000 |
Feb 07, 2023 | 83.81 | 85.25 | 83.53 | 84.73 | 84.73 | 525,700 |
Feb 06, 2023 | 85.18 | 85.18 | 83.34 | 83.95 | 83.95 | 421,800 |
Feb 03, 2023 | 85.50 | 85.92 | 84.58 | 85.48 | 85.48 | 448,100 |
Feb 02, 2023 | 84.39 | 87.03 | 84.39 | 85.82 | 85.82 | 826,800 |
Feb 01, 2023 | 82.39 | 85.26 | 82.11 | 84.81 | 84.81 | 740,700 |
Jan 31, 2023 | 81.18 | 82.41 | 80.53 | 82.39 | 82.39 | 546,100 |
Jan 30, 2023 | 81.05 | 82.32 | 80.88 | 80.90 | 80.90 | 596,400 |
Jan 27, 2023 | 79.58 | 81.36 | 78.87 | 81.15 | 81.15 | 499,000 |
Jan 26, 2023 | 77.72 | 79.82 | 77.67 | 79.61 | 79.61 | 555,000 |
Jan 25, 2023 | 76.85 | 78.33 | 76.63 | 77.48 | 77.48 | 592,300 |
Jan 24, 2023 | 79.78 | 80.04 | 77.12 | 77.31 | 77.31 | 614,500 |
Jan 23, 2023 | 80.32 | 81.85 | 80.04 | 80.10 | 80.10 | 458,300 |
Jan 20, 2023 | 79.80 | 80.47 | 79.50 | 80.32 | 80.32 | 414,400 |
Jan 19, 2023 | 79.19 | 80.08 | 78.08 | 79.53 | 79.53 | 468,900 |
Jan 18, 2023 | 79.25 | 81.30 | 79.15 | 79.42 | 79.42 | 507,500 |
Jan 17, 2023 | 79.02 | 79.39 | 78.16 | 79.07 | 79.07 | 442,500 |
Jan 13, 2023 | 77.91 | 79.40 | 77.91 | 79.03 | 79.03 | 437,400 |
Jan 12, 2023 | 80.24 | 80.24 | 77.54 | 78.22 | 78.22 | 739,700 |
Jan 11, 2023 | 80.10 | 80.10 | 78.37 | 79.76 | 79.76 | 622,600 |
Jan 10, 2023 | 78.87 | 79.82 | 78.51 | 79.78 | 79.78 | 571,700 |
Jan 09, 2023 | 80.95 | 81.17 | 78.67 | 78.71 | 78.71 | 552,600 |
Jan 06, 2023 | 79.49 | 81.87 | 78.72 | 81.05 | 81.05 | 687,500 |
Jan 05, 2023 | 77.01 | 78.55 | 76.29 | 78.50 | 78.50 | 1,080,700 |
Jan 04, 2023 | 75.40 | 77.31 | 75.20 | 77.15 | 77.15 | 1,046,900 |
Jan 03, 2023 | 74.94 | 75.72 | 74.12 | 74.84 | 74.84 | 558,900 |
Dec 30, 2022 | 74.69 | 75.11 | 73.90 | 74.67 | 74.67 | 478,900 |
Dec 29, 2022 | 73.19 | 75.29 | 73.19 | 75.21 | 75.21 | 482,500 |
Dec 28, 2022 | 74.07 | 74.61 | 72.75 | 72.80 | 72.80 | 289,300 |
Dec 27, 2022 | 73.75 | 74.27 | 73.38 | 73.90 | 73.90 | 505,400 |
Dec 23, 2022 | 73.16 | 74.00 | 73.16 | 73.76 | 73.76 | 354,000 |
Dec 22, 2022 | 73.06 | 73.46 | 71.92 | 73.43 | 73.43 | 507,800 |
Dec 21, 2022 | 71.28 | 73.26 | 71.19 | 73.19 | 73.19 | 854,900 |
Dec 20, 2022 | 72.02 | 72.69 | 70.80 | 70.82 | 70.82 | 1,016,300 |
Dec 19, 2022 | 72.34 | 73.14 | 71.69 | 72.27 | 72.27 | 930,800 |
Dec 16, 2022 | 72.32 | 72.99 | 70.84 | 72.41 | 72.41 | 1,964,200 |
Dec 15, 2022 | 73.83 | 73.83 | 72.62 | 72.99 | 72.99 | 856,900 |
Dec 14, 2022 | 74.92 | 75.33 | 73.41 | 74.71 | 74.71 | 793,500 |
Dec 13, 2022 | 76.09 | 76.63 | 74.27 | 75.05 | 75.05 | 569,300 |
Dec 12, 2022 | 74.55 | 75.43 | 74.01 | 74.87 | 74.87 | 490,500 |
Dec 09, 2022 | 74.66 | 75.45 | 74.30 | 74.34 | 74.34 | 318,900 |
Dec 08, 2022 | 75.08 | 75.88 | 74.46 | 74.91 | 74.91 | 512,400 |
Dec 07, 2022 | 74.09 | 75.25 | 74.09 | 74.83 | 74.83 | 587,900 |
Dec 06, 2022 | 73.14 | 74.11 | 72.15 | 73.83 | 73.83 | 698,000 |
Dec 05, 2022 | 73.63 | 74.09 | 73.07 | 73.45 | 73.45 | 422,500 |
Dec 02, 2022 | 72.85 | 74.65 | 72.81 | 74.34 | 74.34 | 463,200 |
Dec 01, 2022 | 74.35 | 75.46 | 72.88 | 73.23 | 73.23 | 585,000 |
Nov 30, 2022 | 71.55 | 73.76 | 69.55 | 73.73 | 73.73 | 1,593,600 |
Nov 29, 2022 | 72.30 | 73.17 | 71.64 | 71.65 | 71.65 | 521,200 |
Nov 28, 2022 | 73.44 | 73.91 | 71.82 | 72.08 | 72.08 | 601,500 |
Nov 25, 2022 | 72.72 | 73.99 | 72.55 | 73.92 | 73.92 | 360,000 |
Nov 23, 2022 | 71.55 | 72.29 | 71.16 | 72.29 | 72.29 | 486,300 |
Nov 22, 2022 | 71.49 | 72.11 | 70.66 | 71.65 | 71.65 | 560,900 |
Nov 21, 2022 | 70.33 | 71.48 | 70.01 | 71.10 | 71.10 | 592,900 |
Nov 18, 2022 | 70.23 | 70.99 | 69.45 | 70.65 | 70.65 | 571,900 |
Nov 17, 2022 | 69.04 | 69.83 | 67.88 | 69.60 | 69.60 | 482,500 |
Nov 16, 2022 | 70.00 | 70.36 | 68.84 | 69.34 | 69.34 | 520,900 |
Nov 15, 2022 | 72.41 | 73.24 | 69.74 | 70.19 | 70.19 | 1,082,600 |
Nov 14, 2022 | 72.24 | 72.98 | 71.24 | 72.10 | 72.10 | 933,300 |
Nov 11, 2022 | 68.37 | 72.00 | 68.27 | 71.90 | 71.90 | 950,000 |
Nov 10, 2022 | 66.80 | 70.13 | 66.67 | 68.45 | 68.45 | 1,153,600 |
Nov 09, 2022 | 67.45 | 67.75 | 65.28 | 65.42 | 65.42 | 956,700 |
Nov 08, 2022 | 70.52 | 70.52 | 67.50 | 67.89 | 67.89 | 1,494,700 |
Nov 07, 2022 | 69.82 | 71.43 | 69.82 | 70.98 | 70.98 | 737,300 |
Nov 04, 2022 | 68.92 | 70.42 | 67.51 | 70.38 | 70.38 | 969,500 |
Nov 03, 2022 | 69.76 | 69.76 | 68.24 | 68.54 | 68.54 | 1,387,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |