Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 70.68 | 72.06 | 70.21 | 72.02 | 72.02 | 254,329 |
Mar 30, 2023 | 70.11 | 71.78 | 69.76 | 70.56 | 70.56 | 1,487,800 |
Mar 29, 2023 | 67.43 | 69.93 | 67.16 | 69.42 | 69.42 | 1,036,700 |
Mar 28, 2023 | 67.50 | 67.65 | 65.60 | 66.25 | 66.25 | 1,493,100 |
Mar 27, 2023 | 69.28 | 69.68 | 67.58 | 67.80 | 67.80 | 715,700 |
Mar 24, 2023 | 69.42 | 69.86 | 68.30 | 69.05 | 69.05 | 887,300 |
Mar 23, 2023 | 69.13 | 70.86 | 68.29 | 69.74 | 69.74 | 1,479,500 |
Mar 22, 2023 | 69.01 | 70.44 | 68.19 | 68.26 | 68.26 | 1,252,100 |
Mar 21, 2023 | 68.90 | 70.30 | 67.96 | 68.84 | 68.84 | 1,045,900 |
Mar 20, 2023 | 66.50 | 68.17 | 65.90 | 68.09 | 68.09 | 1,322,100 |
Mar 17, 2023 | 66.63 | 67.70 | 65.44 | 66.46 | 66.46 | 1,993,800 |
Mar 16, 2023 | 64.54 | 67.18 | 64.12 | 66.77 | 66.77 | 1,200,500 |
Mar 15, 2023 | 64.96 | 65.40 | 62.96 | 64.75 | 64.75 | 1,678,600 |
Mar 14, 2023 | 64.74 | 66.87 | 64.74 | 65.85 | 65.85 | 1,059,900 |
Mar 13, 2023 | 63.89 | 65.08 | 62.58 | 64.05 | 64.05 | 1,066,900 |
Mar 10, 2023 | 66.73 | 66.80 | 63.48 | 64.20 | 64.20 | 1,010,300 |
Mar 09, 2023 | 67.50 | 68.60 | 65.93 | 66.40 | 66.40 | 1,331,500 |
Mar 08, 2023 | 65.55 | 67.97 | 65.40 | 67.51 | 67.51 | 1,352,900 |
Mar 07, 2023 | 66.30 | 67.10 | 64.57 | 65.06 | 65.06 | 1,144,700 |
Mar 06, 2023 | 67.00 | 67.93 | 66.04 | 66.19 | 66.19 | 822,400 |
Mar 03, 2023 | 65.63 | 66.89 | 65.33 | 66.71 | 66.71 | 986,200 |
Mar 02, 2023 | 63.45 | 65.71 | 62.84 | 65.54 | 65.54 | 884,000 |
Mar 01, 2023 | 65.59 | 67.27 | 64.88 | 65.11 | 65.11 | 1,319,400 |
Feb 28, 2023 | 65.04 | 66.13 | 64.64 | 65.34 | 65.34 | 1,201,000 |
Feb 27, 2023 | 65.28 | 65.86 | 64.72 | 64.89 | 64.89 | 1,161,700 |
Feb 24, 2023 | 62.90 | 64.94 | 62.78 | 64.69 | 64.69 | 1,105,100 |
Feb 23, 2023 | 65.71 | 66.00 | 62.44 | 64.43 | 64.43 | 1,342,600 |
Feb 22, 2023 | 63.08 | 64.35 | 62.52 | 63.22 | 63.22 | 1,328,400 |
Feb 21, 2023 | 65.96 | 66.74 | 62.67 | 63.11 | 63.11 | 2,560,400 |
Feb 17, 2023 | 68.62 | 69.41 | 66.66 | 67.16 | 67.16 | 1,857,300 |
Feb 16, 2023 | 67.68 | 71.18 | 67.60 | 69.53 | 69.53 | 2,370,500 |
Feb 15, 2023 | 69.13 | 70.49 | 66.78 | 69.92 | 69.92 | 4,296,600 |
Feb 14, 2023 | 68.00 | 72.50 | 66.60 | 71.73 | 71.73 | 6,877,400 |
Feb 13, 2023 | 65.41 | 66.30 | 64.65 | 66.15 | 66.15 | 2,359,400 |
Feb 10, 2023 | 64.27 | 64.93 | 63.42 | 64.59 | 64.59 | 1,725,000 |
Feb 09, 2023 | 63.85 | 66.43 | 63.85 | 64.90 | 64.90 | 2,923,700 |
Feb 08, 2023 | 62.52 | 63.76 | 62.32 | 62.72 | 62.72 | 1,778,000 |
Feb 07, 2023 | 61.59 | 63.43 | 61.14 | 63.00 | 63.00 | 2,359,400 |
Feb 06, 2023 | 61.49 | 62.60 | 61.25 | 61.49 | 61.49 | 865,600 |
Feb 03, 2023 | 63.81 | 64.83 | 62.76 | 63.25 | 63.25 | 1,716,600 |
Feb 02, 2023 | 63.69 | 65.34 | 62.14 | 64.79 | 64.79 | 2,397,900 |
Feb 01, 2023 | 59.45 | 64.03 | 59.38 | 63.19 | 63.19 | 1,634,400 |
Jan 31, 2023 | 57.42 | 59.32 | 56.62 | 59.28 | 59.28 | 1,214,900 |
Jan 30, 2023 | 58.16 | 59.04 | 57.17 | 57.51 | 57.51 | 1,177,600 |
Jan 27, 2023 | 59.23 | 59.95 | 59.08 | 59.24 | 59.24 | 1,336,900 |
Jan 26, 2023 | 59.33 | 60.48 | 58.56 | 60.14 | 60.14 | 1,089,500 |
Jan 25, 2023 | 57.84 | 59.19 | 56.84 | 58.70 | 58.70 | 1,188,000 |
Jan 24, 2023 | 58.02 | 59.05 | 57.58 | 59.01 | 59.01 | 1,360,200 |
Jan 23, 2023 | 56.78 | 59.75 | 56.21 | 58.66 | 58.66 | 2,277,600 |
Jan 20, 2023 | 55.55 | 56.88 | 53.95 | 56.45 | 56.45 | 1,764,000 |
Jan 19, 2023 | 57.01 | 57.60 | 55.50 | 55.55 | 55.55 | 1,222,900 |
Jan 18, 2023 | 59.72 | 60.43 | 57.85 | 58.10 | 58.10 | 1,371,800 |
Jan 17, 2023 | 58.40 | 59.30 | 58.02 | 59.04 | 59.04 | 1,335,400 |
Jan 13, 2023 | 58.00 | 59.18 | 57.74 | 59.14 | 59.14 | 1,108,100 |
Jan 12, 2023 | 57.00 | 58.44 | 55.53 | 58.29 | 58.29 | 1,250,500 |
Jan 11, 2023 | 55.42 | 57.80 | 54.95 | 57.07 | 57.07 | 1,354,200 |
Jan 10, 2023 | 54.85 | 55.82 | 54.66 | 55.41 | 55.41 | 802,500 |
Jan 09, 2023 | 53.61 | 56.27 | 53.31 | 55.38 | 55.38 | 1,216,300 |
Jan 06, 2023 | 51.92 | 53.05 | 51.21 | 52.75 | 52.75 | 2,145,600 |
Jan 05, 2023 | 51.06 | 52.41 | 50.90 | 51.02 | 51.02 | 1,361,800 |
Jan 04, 2023 | 52.75 | 53.61 | 52.38 | 52.91 | 52.91 | 1,462,500 |
Jan 03, 2023 | 53.93 | 54.11 | 50.40 | 51.70 | 51.70 | 2,295,700 |
Dec 30, 2022 | 53.03 | 54.01 | 52.45 | 53.89 | 53.89 | 1,246,300 |
Dec 29, 2022 | 52.94 | 54.17 | 52.55 | 53.81 | 53.81 | 1,191,500 |
Dec 28, 2022 | 53.21 | 53.97 | 52.15 | 52.29 | 52.29 | 853,300 |
Dec 27, 2022 | 54.74 | 54.91 | 53.30 | 53.63 | 53.63 | 1,072,600 |
Dec 23, 2022 | 54.48 | 54.84 | 53.63 | 54.74 | 54.74 | 747,100 |
Dec 22, 2022 | 56.23 | 56.72 | 53.90 | 55.18 | 55.18 | 1,858,100 |
Dec 21, 2022 | 57.80 | 58.85 | 56.56 | 57.50 | 57.50 | 1,694,400 |
Dec 20, 2022 | 57.49 | 58.31 | 57.00 | 57.59 | 57.59 | 1,569,300 |
Dec 19, 2022 | 59.63 | 59.94 | 57.50 | 58.07 | 58.07 | 2,072,900 |
Dec 16, 2022 | 61.32 | 63.41 | 58.79 | 60.03 | 60.03 | 25,953,400 |
Dec 15, 2022 | 64.75 | 64.78 | 61.80 | 61.86 | 61.86 | 2,738,300 |
Dec 14, 2022 | 65.97 | 67.40 | 65.31 | 65.50 | 65.50 | 2,752,300 |
Dec 13, 2022 | 68.80 | 69.29 | 65.29 | 65.40 | 65.40 | 2,776,200 |
Dec 12, 2022 | 64.06 | 66.86 | 63.81 | 66.82 | 66.82 | 3,411,800 |
Dec 09, 2022 | 62.32 | 64.57 | 61.86 | 63.42 | 63.42 | 1,297,900 |
Dec 08, 2022 | 61.30 | 62.64 | 60.71 | 62.42 | 62.42 | 1,866,400 |
Dec 07, 2022 | 60.02 | 61.62 | 59.77 | 60.90 | 60.90 | 1,125,400 |
Dec 06, 2022 | 61.77 | 62.24 | 60.23 | 60.81 | 60.81 | 1,163,300 |
Dec 05, 2022 | 62.44 | 62.95 | 61.41 | 62.14 | 62.14 | 1,340,300 |
Dec 02, 2022 | 61.88 | 62.69 | 60.72 | 62.54 | 62.54 | 1,755,200 |
Dec 01, 2022 | 64.32 | 64.43 | 61.87 | 63.66 | 63.66 | 1,617,000 |
Nov 30, 2022 | 62.50 | 64.45 | 60.45 | 64.35 | 64.35 | 2,418,500 |
Nov 29, 2022 | 64.10 | 64.25 | 62.71 | 62.87 | 62.87 | 2,061,800 |
Nov 28, 2022 | 66.87 | 67.28 | 63.60 | 63.90 | 63.90 | 1,782,700 |
Nov 25, 2022 | 67.04 | 68.00 | 66.41 | 67.61 | 67.61 | 452,100 |
Nov 23, 2022 | 67.11 | 68.47 | 66.74 | 67.58 | 67.58 | 1,283,300 |
Nov 22, 2022 | 66.19 | 68.13 | 65.43 | 67.32 | 67.32 | 1,698,800 |
Nov 21, 2022 | 66.13 | 67.39 | 65.99 | 66.07 | 66.07 | 1,006,100 |
Nov 18, 2022 | 67.67 | 67.83 | 66.14 | 67.45 | 67.45 | 1,529,400 |
Nov 17, 2022 | 62.62 | 66.86 | 61.61 | 66.64 | 66.64 | 1,673,500 |
Nov 16, 2022 | 65.49 | 65.53 | 62.91 | 64.24 | 64.24 | 1,512,100 |
Nov 15, 2022 | 67.47 | 67.97 | 65.63 | 66.58 | 66.58 | 3,108,700 |
Nov 14, 2022 | 64.10 | 65.64 | 63.40 | 65.03 | 65.03 | 1,740,200 |
Nov 11, 2022 | 63.25 | 66.00 | 62.01 | 64.77 | 64.77 | 3,547,000 |
Nov 10, 2022 | 62.90 | 63.69 | 60.20 | 62.70 | 62.70 | 4,138,100 |
Nov 09, 2022 | 59.25 | 61.47 | 58.22 | 61.00 | 61.00 | 2,736,400 |
Nov 08, 2022 | 61.12 | 62.98 | 56.42 | 61.12 | 61.12 | 4,894,800 |
Nov 07, 2022 | 54.68 | 56.62 | 53.65 | 56.27 | 56.27 | 1,921,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |