Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 61.88 | 62.93 | 60.72 | 62.79 | 62.79 | 2,203,302 |
Mar 30, 2023 | 65.88 | 66.97 | 60.26 | 61.62 | 61.62 | 18,801,700 |
Mar 29, 2023 | 61.85 | 64.05 | 61.10 | 63.91 | 63.91 | 8,241,100 |
Mar 28, 2023 | 62.55 | 63.31 | 60.40 | 60.60 | 60.60 | 6,931,700 |
Mar 27, 2023 | 62.56 | 65.88 | 61.58 | 62.82 | 62.82 | 19,271,500 |
Mar 24, 2023 | 62.33 | 63.44 | 59.68 | 60.00 | 60.00 | 8,080,500 |
Mar 23, 2023 | 63.36 | 66.67 | 61.65 | 63.20 | 63.20 | 7,411,700 |
Mar 22, 2023 | 66.19 | 66.79 | 62.85 | 62.94 | 62.94 | 6,378,200 |
Mar 21, 2023 | 62.42 | 66.17 | 61.95 | 65.91 | 65.91 | 6,536,400 |
Mar 20, 2023 | 63.85 | 64.00 | 60.49 | 61.82 | 61.82 | 7,906,800 |
Mar 17, 2023 | 65.20 | 65.48 | 62.56 | 64.24 | 64.24 | 7,711,700 |
Mar 16, 2023 | 62.61 | 65.38 | 61.37 | 65.18 | 65.18 | 6,358,900 |
Mar 15, 2023 | 60.57 | 62.67 | 59.30 | 62.34 | 62.34 | 6,474,300 |
Mar 14, 2023 | 61.78 | 62.98 | 60.71 | 61.71 | 61.71 | 6,349,600 |
Mar 13, 2023 | 57.81 | 61.05 | 54.50 | 59.54 | 59.54 | 13,179,200 |
Mar 10, 2023 | 60.14 | 61.83 | 58.16 | 59.99 | 59.99 | 8,407,700 |
Mar 09, 2023 | 64.25 | 66.42 | 60.26 | 60.52 | 60.52 | 8,541,200 |
Mar 08, 2023 | 62.24 | 63.39 | 59.80 | 63.24 | 63.24 | 6,676,800 |
Mar 07, 2023 | 63.66 | 65.09 | 62.37 | 62.40 | 62.40 | 5,395,700 |
Mar 06, 2023 | 66.31 | 67.89 | 63.55 | 63.64 | 63.64 | 7,150,100 |
Mar 03, 2023 | 64.34 | 66.12 | 63.55 | 65.62 | 65.62 | 5,540,700 |
Mar 02, 2023 | 61.90 | 64.18 | 61.14 | 64.03 | 64.03 | 5,616,700 |
Mar 01, 2023 | 63.83 | 64.85 | 62.35 | 63.64 | 63.64 | 5,588,200 |
Feb 28, 2023 | 62.50 | 65.87 | 61.76 | 64.69 | 64.69 | 9,219,700 |
Feb 27, 2023 | 63.30 | 63.40 | 60.11 | 62.35 | 62.35 | 9,144,300 |
Feb 24, 2023 | 64.21 | 65.17 | 62.05 | 62.65 | 62.65 | 8,071,100 |
Feb 23, 2023 | 69.65 | 69.90 | 64.67 | 66.79 | 66.79 | 8,009,100 |
Feb 22, 2023 | 66.10 | 69.53 | 65.07 | 68.84 | 68.84 | 10,008,200 |
Feb 21, 2023 | 69.34 | 70.95 | 64.76 | 65.63 | 65.63 | 11,302,200 |
Feb 17, 2023 | 73.01 | 73.48 | 68.42 | 71.56 | 71.56 | 19,891,100 |
Feb 16, 2023 | 69.12 | 76.62 | 68.11 | 70.57 | 70.57 | 43,471,700 |
Feb 15, 2023 | 58.56 | 63.75 | 58.55 | 63.49 | 63.49 | 17,825,600 |
Feb 14, 2023 | 54.40 | 56.96 | 53.63 | 56.64 | 56.64 | 5,202,100 |
Feb 13, 2023 | 54.88 | 56.30 | 53.60 | 55.36 | 55.36 | 4,020,500 |
Feb 10, 2023 | 54.30 | 57.60 | 54.02 | 54.90 | 54.90 | 6,922,600 |
Feb 09, 2023 | 60.59 | 61.08 | 54.89 | 54.99 | 54.99 | 6,597,300 |
Feb 08, 2023 | 61.25 | 62.16 | 58.71 | 59.10 | 59.10 | 5,195,400 |
Feb 07, 2023 | 61.95 | 63.42 | 59.93 | 62.50 | 62.50 | 4,809,600 |
Feb 06, 2023 | 61.37 | 63.32 | 60.82 | 62.21 | 62.21 | 4,063,500 |
Feb 03, 2023 | 62.41 | 66.22 | 62.27 | 62.84 | 62.84 | 5,947,700 |
Feb 02, 2023 | 62.66 | 66.86 | 62.66 | 65.47 | 65.47 | 10,858,100 |
Feb 01, 2023 | 57.75 | 60.68 | 56.34 | 60.05 | 60.05 | 9,855,900 |
Jan 31, 2023 | 54.65 | 58.36 | 54.40 | 57.50 | 57.50 | 11,255,000 |
Jan 30, 2023 | 54.81 | 55.97 | 53.72 | 54.00 | 54.00 | 6,754,500 |
Jan 27, 2023 | 52.24 | 56.77 | 51.95 | 56.04 | 56.04 | 8,294,000 |
Jan 26, 2023 | 55.28 | 55.62 | 51.45 | 52.58 | 52.58 | 8,305,200 |
Jan 25, 2023 | 50.36 | 53.30 | 49.46 | 52.15 | 52.15 | 12,213,400 |
Jan 24, 2023 | 53.91 | 54.79 | 52.48 | 52.61 | 52.61 | 4,855,200 |
Jan 23, 2023 | 52.73 | 55.39 | 52.04 | 54.64 | 54.64 | 6,557,500 |
Jan 20, 2023 | 50.94 | 52.59 | 50.75 | 52.39 | 52.39 | 6,857,500 |
Jan 19, 2023 | 49.10 | 50.38 | 48.77 | 49.94 | 49.94 | 4,063,200 |
Jan 18, 2023 | 51.93 | 52.36 | 49.86 | 50.24 | 50.24 | 4,502,000 |
Jan 17, 2023 | 50.11 | 51.22 | 49.11 | 51.03 | 51.03 | 4,814,400 |
Jan 13, 2023 | 48.53 | 50.84 | 48.13 | 50.82 | 50.82 | 6,694,900 |
Jan 12, 2023 | 48.10 | 49.40 | 46.31 | 49.15 | 49.15 | 8,252,700 |
Jan 11, 2023 | 47.52 | 49.00 | 46.94 | 48.97 | 48.97 | 5,238,400 |
Jan 10, 2023 | 44.93 | 47.32 | 44.80 | 47.12 | 47.12 | 4,810,200 |
Jan 09, 2023 | 44.62 | 46.49 | 44.15 | 45.19 | 45.19 | 6,636,200 |
Jan 06, 2023 | 42.49 | 44.46 | 41.30 | 43.60 | 43.60 | 7,298,600 |
Jan 05, 2023 | 43.59 | 44.16 | 40.93 | 42.76 | 42.76 | 9,568,500 |
Jan 04, 2023 | 41.43 | 43.28 | 39.84 | 42.35 | 42.35 | 8,410,300 |
Jan 03, 2023 | 41.68 | 42.37 | 39.00 | 40.56 | 40.56 | 6,203,000 |
Dec 30, 2022 | 39.58 | 40.74 | 39.05 | 40.70 | 40.70 | 5,135,000 |
Dec 29, 2022 | 39.72 | 41.68 | 39.45 | 40.56 | 40.56 | 6,089,000 |
Dec 28, 2022 | 39.17 | 39.89 | 38.26 | 38.80 | 38.80 | 4,864,500 |
Dec 27, 2022 | 40.90 | 40.97 | 38.71 | 39.23 | 39.23 | 6,119,100 |
Dec 23, 2022 | 41.98 | 42.39 | 40.83 | 41.35 | 41.35 | 4,334,900 |
Dec 22, 2022 | 42.40 | 42.50 | 40.88 | 42.36 | 42.36 | 5,116,600 |
Dec 21, 2022 | 43.40 | 44.04 | 42.42 | 42.95 | 42.95 | 5,117,100 |
Dec 20, 2022 | 43.77 | 44.90 | 42.35 | 43.00 | 43.00 | 7,314,500 |
Dec 19, 2022 | 45.55 | 46.03 | 43.47 | 44.50 | 44.50 | 6,382,200 |
Dec 16, 2022 | 46.38 | 47.09 | 44.97 | 45.85 | 45.85 | 6,484,200 |
Dec 15, 2022 | 48.96 | 49.63 | 46.36 | 46.58 | 46.58 | 7,390,200 |
Dec 14, 2022 | 51.80 | 52.66 | 50.25 | 50.50 | 50.50 | 6,093,800 |
Dec 13, 2022 | 54.77 | 58.68 | 52.17 | 52.53 | 52.53 | 10,181,100 |
Dec 12, 2022 | 51.43 | 51.85 | 49.56 | 51.54 | 51.54 | 6,376,800 |
Dec 09, 2022 | 50.96 | 53.74 | 50.30 | 51.74 | 51.74 | 6,226,100 |
Dec 08, 2022 | 51.87 | 53.39 | 50.40 | 50.91 | 50.91 | 6,330,800 |
Dec 07, 2022 | 50.77 | 52.18 | 49.65 | 51.22 | 51.22 | 6,130,400 |
Dec 06, 2022 | 56.37 | 56.37 | 51.02 | 51.20 | 51.20 | 6,695,600 |
Dec 05, 2022 | 60.52 | 61.33 | 55.77 | 56.42 | 56.42 | 5,710,400 |
Dec 02, 2022 | 58.21 | 60.99 | 57.90 | 60.73 | 60.73 | 5,065,200 |
Dec 01, 2022 | 59.16 | 60.50 | 57.82 | 59.78 | 59.78 | 5,750,800 |
Nov 30, 2022 | 54.56 | 59.47 | 53.67 | 59.37 | 59.37 | 10,260,800 |
Nov 29, 2022 | 51.40 | 55.45 | 51.13 | 54.18 | 54.18 | 14,283,000 |
Nov 28, 2022 | 55.40 | 56.35 | 53.31 | 53.91 | 53.91 | 4,283,800 |
Nov 25, 2022 | 56.11 | 56.42 | 55.17 | 56.08 | 56.08 | 1,701,700 |
Nov 23, 2022 | 54.85 | 57.04 | 54.31 | 56.51 | 56.51 | 4,273,500 |
Nov 22, 2022 | 53.27 | 54.47 | 52.43 | 54.36 | 54.36 | 3,575,200 |
Nov 21, 2022 | 55.08 | 55.28 | 52.69 | 53.66 | 53.66 | 4,533,300 |
Nov 18, 2022 | 57.76 | 57.79 | 54.92 | 55.65 | 55.65 | 3,961,500 |
Nov 17, 2022 | 55.02 | 57.08 | 54.37 | 56.41 | 56.41 | 5,043,200 |
Nov 16, 2022 | 58.08 | 58.28 | 55.47 | 56.88 | 56.88 | 5,636,800 |
Nov 15, 2022 | 61.27 | 61.99 | 58.08 | 59.07 | 59.07 | 6,846,300 |
Nov 14, 2022 | 60.41 | 61.35 | 58.40 | 58.53 | 58.53 | 7,430,100 |
Nov 11, 2022 | 53.29 | 61.94 | 52.91 | 61.30 | 61.30 | 12,304,500 |
Nov 10, 2022 | 52.04 | 55.57 | 50.86 | 55.51 | 55.51 | 9,929,300 |
Nov 09, 2022 | 50.34 | 50.50 | 47.31 | 48.11 | 48.11 | 6,692,600 |
Nov 08, 2022 | 50.51 | 52.89 | 49.34 | 51.14 | 51.14 | 8,123,300 |
Nov 07, 2022 | 50.32 | 50.90 | 48.27 | 50.37 | 50.37 | 7,057,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |