Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | - | - | - | - | - | - |
Mar 23, 2023 | 72.87 | 73.42 | 71.83 | 72.41 | 72.41 | 18,300 |
Mar 22, 2023 | 72.86 | 73.63 | 72.34 | 72.50 | 72.50 | 20,400 |
Mar 21, 2023 | 73.47 | 73.47 | 72.70 | 72.75 | 72.75 | 39,200 |
Mar 20, 2023 | 70.94 | 73.02 | 70.92 | 72.45 | 72.45 | 54,000 |
Mar 17, 2023 | 70.07 | 70.27 | 68.82 | 70.23 | 70.23 | 75,000 |
Mar 16, 2023 | 68.11 | 71.04 | 67.71 | 70.11 | 70.11 | 55,200 |
Mar 15, 2023 | 69.26 | 70.24 | 68.50 | 69.44 | 69.44 | 59,000 |
Mar 14, 2023 | 72.41 | 72.41 | 69.96 | 70.64 | 70.64 | 39,100 |
Mar 13, 2023 | 69.99 | 70.96 | 69.67 | 70.58 | 70.58 | 27,500 |
Mar 10, 2023 | 71.39 | 71.39 | 69.50 | 70.22 | 70.22 | 21,300 |
Mar 09, 2023 | 72.89 | 72.89 | 71.08 | 71.17 | 71.17 | 19,400 |
Mar 08, 2023 | 74.05 | 74.05 | 71.81 | 72.73 | 72.73 | 19,900 |
Mar 07, 2023 | 74.80 | 74.80 | 73.55 | 73.87 | 73.87 | 23,500 |
Mar 06, 2023 | 77.69 | 77.69 | 74.32 | 74.71 | 74.71 | 26,500 |
Mar 03, 2023 | 75.73 | 77.73 | 75.38 | 77.35 | 77.35 | 17,200 |
Mar 02, 2023 | 81.93 | 81.93 | 75.77 | 76.11 | 76.11 | 23,900 |
Mar 01, 2023 | 82.30 | 84.87 | 82.30 | 84.29 | 84.29 | 20,800 |
Feb 28, 2023 | 82.34 | 82.94 | 81.72 | 82.28 | 82.28 | 19,400 |
Feb 27, 2023 | 82.09 | 82.80 | 81.54 | 81.75 | 81.75 | 19,600 |
Feb 24, 2023 | 81.63 | 81.76 | 80.52 | 81.65 | 81.65 | 23,900 |
Feb 23, 2023 | 81.44 | 81.81 | 80.96 | 81.63 | 81.63 | 8,600 |
Feb 22, 2023 | 79.34 | 81.21 | 79.34 | 80.92 | 80.92 | 14,200 |
Feb 21, 2023 | 82.73 | 82.73 | 79.58 | 79.78 | 79.78 | 26,700 |
Feb 17, 2023 | 83.29 | 83.78 | 83.18 | 83.56 | 83.56 | 13,000 |
Feb 16, 2023 | 82.65 | 83.21 | 82.44 | 83.10 | 83.10 | 17,100 |
Feb 15, 2023 | 82.54 | 83.50 | 82.54 | 83.40 | 83.40 | 14,900 |
Feb 14, 2023 | 82.07 | 83.08 | 81.93 | 82.33 | 82.33 | 10,900 |
Feb 13, 2023 | 80.71 | 82.11 | 80.48 | 82.00 | 82.00 | 8,700 |
Feb 10, 2023 | 80.27 | 80.87 | 79.88 | 80.48 | 80.48 | 10,000 |
Feb 09, 2023 | 82.35 | 82.65 | 79.97 | 79.97 | 79.97 | 14,700 |
Feb 08, 2023 | 82.33 | 82.51 | 81.45 | 81.68 | 81.68 | 15,500 |
Feb 07, 2023 | 82.55 | 83.36 | 81.92 | 83.00 | 83.00 | 21,200 |
Feb 06, 2023 | 83.00 | 83.15 | 82.44 | 83.13 | 83.13 | 20,200 |
Feb 03, 2023 | 83.78 | 83.81 | 82.94 | 83.02 | 83.02 | 18,200 |
Feb 02, 2023 | 82.65 | 84.34 | 82.64 | 84.10 | 84.10 | 19,200 |
Feb 01, 2023 | 81.84 | 83.05 | 80.98 | 82.53 | 82.53 | 19,800 |
Jan 31, 2023 | 81.05 | 82.61 | 80.86 | 82.40 | 82.40 | 26,700 |
Jan 30, 2023 | 80.48 | 81.48 | 80.41 | 80.52 | 80.52 | 18,800 |
Jan 27, 2023 | 80.25 | 81.27 | 80.10 | 80.10 | 80.10 | 14,100 |
Jan 26, 2023 | 79.82 | 80.67 | 79.82 | 80.67 | 80.67 | 5,700 |
Jan 25, 2023 | 78.98 | 79.39 | 78.20 | 79.39 | 79.39 | 13,200 |
Jan 24, 2023 | 78.58 | 79.41 | 78.01 | 78.98 | 78.98 | 10,000 |
Jan 23, 2023 | 79.83 | 80.47 | 78.64 | 79.03 | 79.03 | 18,300 |
Jan 20, 2023 | 80.01 | 80.27 | 79.33 | 79.85 | 79.85 | 22,200 |
Jan 19, 2023 | 79.54 | 80.56 | 78.54 | 79.47 | 79.47 | 19,900 |
Jan 18, 2023 | 81.09 | 81.09 | 79.20 | 79.34 | 79.34 | 28,100 |
Jan 17, 2023 | 82.60 | 82.60 | 80.53 | 80.68 | 80.68 | 18,000 |
Jan 13, 2023 | 81.32 | 82.50 | 80.47 | 82.12 | 82.12 | 24,800 |
Jan 12, 2023 | 79.84 | 81.93 | 79.81 | 81.26 | 81.26 | 27,700 |
Jan 11, 2023 | 79.82 | 80.75 | 79.32 | 79.52 | 79.52 | 28,900 |
Jan 10, 2023 | 78.69 | 79.47 | 77.75 | 79.44 | 79.44 | 21,200 |
Jan 09, 2023 | 78.60 | 78.90 | 78.23 | 78.30 | 78.30 | 18,500 |
Jan 06, 2023 | 79.58 | 80.00 | 77.86 | 78.11 | 78.11 | 23,600 |
Jan 05, 2023 | 79.37 | 79.37 | 77.74 | 78.86 | 78.86 | 35,500 |
Jan 04, 2023 | 79.18 | 80.71 | 78.94 | 78.94 | 78.94 | 26,800 |
Jan 03, 2023 | 79.12 | 79.12 | 77.27 | 78.47 | 78.47 | 25,200 |
Dec 30, 2022 | 78.83 | 78.83 | 77.60 | 78.23 | 78.23 | 13,200 |
Dec 29, 2022 | 78.08 | 79.27 | 78.08 | 78.38 | 78.38 | 15,800 |
Dec 28, 2022 | 79.41 | 79.41 | 77.00 | 77.05 | 77.05 | 13,700 |
Dec 27, 2022 | 77.73 | 79.32 | 77.52 | 78.88 | 78.88 | 20,900 |
Dec 23, 2022 | 76.00 | 77.37 | 76.00 | 77.07 | 77.07 | 10,700 |
Dec 22, 2022 | 76.25 | 76.25 | 75.31 | 76.00 | 76.00 | 11,300 |
Dec 21, 2022 | 75.53 | 77.04 | 74.98 | 76.76 | 76.76 | 23,300 |
Dec 20, 2022 | 74.57 | 75.72 | 74.54 | 74.60 | 74.60 | 16,300 |
Dec 19, 2022 | 74.65 | 74.65 | 73.57 | 74.08 | 74.08 | 10,500 |
Dec 16, 2022 | 73.14 | 74.50 | 73.01 | 74.00 | 74.00 | 45,000 |
Dec 15, 2022 | 75.90 | 75.90 | 73.52 | 73.94 | 73.94 | 13,200 |
Dec 14, 2022 | 74.03 | 76.89 | 74.03 | 76.62 | 76.62 | 22,000 |
Dec 13, 2022 | 76.17 | 76.66 | 73.80 | 74.54 | 74.54 | 44,300 |
Dec 12, 2022 | 72.70 | 75.44 | 71.81 | 75.07 | 75.07 | 18,200 |
Dec 09, 2022 | 74.00 | 74.00 | 72.50 | 72.88 | 72.88 | 18,300 |
Dec 08, 2022 | 75.95 | 76.47 | 73.08 | 73.81 | 73.81 | 27,300 |
Dec 07, 2022 | 78.06 | 78.23 | 77.12 | 77.28 | 77.28 | 18,900 |
Dec 06, 2022 | 77.21 | 77.54 | 76.82 | 77.52 | 77.52 | 15,900 |
Dec 05, 2022 | 77.64 | 77.64 | 75.66 | 76.68 | 76.68 | 17,900 |
Dec 02, 2022 | 76.59 | 78.39 | 76.08 | 78.12 | 78.12 | 22,200 |
Dec 01, 2022 | 75.50 | 76.52 | 75.24 | 76.40 | 76.40 | 28,100 |
Nov 30, 2022 | 77.79 | 77.79 | 71.97 | 75.14 | 75.14 | 67,900 |
Nov 29, 2022 | 77.61 | 78.29 | 77.61 | 77.94 | 77.94 | 7,500 |
Nov 28, 2022 | 78.52 | 78.52 | 77.59 | 77.59 | 77.59 | 9,500 |
Nov 25, 2022 | 79.00 | 79.40 | 78.86 | 79.14 | 79.14 | 3,500 |
Nov 23, 2022 | 80.13 | 80.16 | 78.56 | 79.21 | 79.21 | 10,800 |
Nov 22, 2022 | 78.59 | 80.15 | 78.59 | 79.48 | 79.48 | 19,300 |
Nov 21, 2022 | 77.52 | 78.10 | 77.20 | 77.95 | 77.95 | 15,100 |
Nov 18, 2022 | 77.82 | 77.84 | 77.24 | 77.54 | 77.54 | 12,300 |
Nov 17, 2022 | 76.80 | 77.05 | 76.02 | 77.05 | 77.05 | 10,200 |
Nov 16, 2022 | 77.37 | 77.37 | 76.03 | 77.22 | 77.22 | 17,700 |
Nov 15, 2022 | 77.00 | 78.62 | 77.00 | 77.28 | 77.28 | 11,800 |
Nov 14, 2022 | 75.00 | 77.78 | 75.00 | 76.69 | 76.69 | 18,000 |
Nov 11, 2022 | 75.00 | 75.70 | 74.29 | 75.42 | 75.42 | 19,500 |
Nov 10, 2022 | 75.10 | 75.93 | 74.72 | 75.01 | 75.01 | 21,100 |
Nov 09, 2022 | 74.23 | 74.43 | 72.42 | 72.77 | 72.77 | 19,200 |
Nov 08, 2022 | 74.70 | 75.19 | 73.81 | 74.03 | 74.03 | 20,200 |
Nov 07, 2022 | 73.75 | 74.76 | 73.32 | 74.50 | 74.50 | 19,600 |
Nov 04, 2022 | 71.49 | 73.72 | 71.49 | 73.72 | 73.72 | 10,200 |
Nov 03, 2022 | 69.14 | 70.81 | 69.14 | 70.67 | 70.67 | 15,200 |
Nov 02, 2022 | 69.75 | 71.84 | 69.64 | 69.69 | 69.69 | 19,600 |
Nov 01, 2022 | 71.12 | 71.32 | 70.03 | 70.48 | 70.48 | 17,900 |
Oct 31, 2022 | 73.00 | 73.00 | 70.62 | 70.81 | 70.81 | 24,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |