Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
Mar 28, 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
Mar 27, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Mar 24, 2023 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
Mar 23, 2023 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
Mar 22, 2023 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
Mar 21, 2023 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
Mar 20, 2023 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
Mar 17, 2023 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
Mar 16, 2023 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Mar 15, 2023 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
Mar 14, 2023 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
Mar 13, 2023 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
Mar 10, 2023 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
Mar 09, 2023 | - | - | - | - | - | - |
Mar 08, 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Mar 07, 2023 | - | - | - | - | - | - |
Mar 06, 2023 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
Mar 03, 2023 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
Mar 02, 2023 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
Mar 01, 2023 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
Feb 28, 2023 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
Feb 27, 2023 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
Feb 24, 2023 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
Feb 23, 2023 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
Feb 22, 2023 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
Feb 21, 2023 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
Feb 20, 2023 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
Feb 17, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
Feb 16, 2023 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
Feb 15, 2023 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
Feb 14, 2023 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
Feb 13, 2023 | - | - | - | - | - | - |
Feb 10, 2023 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | - |
Feb 09, 2023 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
Feb 08, 2023 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
Feb 07, 2023 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
Feb 06, 2023 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
Feb 03, 2023 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
Feb 02, 2023 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
Feb 01, 2023 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
Jan 31, 2023 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
Jan 30, 2023 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
Jan 27, 2023 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
Jan 26, 2023 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
Jan 25, 2023 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
Jan 24, 2023 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
Jan 23, 2023 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
Jan 20, 2023 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
Jan 19, 2023 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
Jan 18, 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
Jan 17, 2023 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
Jan 16, 2023 | - | - | - | - | - | - |
Jan 13, 2023 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
Jan 12, 2023 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Jan 11, 2023 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Jan 10, 2023 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
Jan 09, 2023 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Jan 06, 2023 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
Jan 05, 2023 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
Jan 04, 2023 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Jan 03, 2023 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
Jan 02, 2023 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
Dec 30, 2022 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
Dec 29, 2022 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
Dec 28, 2022 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Dec 27, 2022 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
Dec 23, 2022 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
Dec 22, 2022 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Dec 21, 2022 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
Dec 20, 2022 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
Dec 19, 2022 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
Dec 16, 2022 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
Dec 15, 2022 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
Dec 14, 2022 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
Dec 13, 2022 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
Dec 12, 2022 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
Dec 09, 2022 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
Dec 08, 2022 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
Dec 07, 2022 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
Dec 06, 2022 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
Dec 05, 2022 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
Dec 02, 2022 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
Dec 01, 2022 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
Nov 30, 2022 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
Nov 29, 2022 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
Nov 28, 2022 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
Nov 25, 2022 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
Nov 24, 2022 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
Nov 23, 2022 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
Nov 22, 2022 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
Nov 21, 2022 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
Nov 18, 2022 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
Nov 17, 2022 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
Nov 16, 2022 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
Nov 15, 2022 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
Nov 14, 2022 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
Nov 11, 2022 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
Nov 10, 2022 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
Nov 09, 2022 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |