Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 86.50 | 88.68 | 83.62 | 88.44 | 88.44 | 73,058 |
17 Mar 2023 | 92.05 | 91.30 | 87.56 | 88.25 | 88.25 | 1,908,083 |
16 Mar 2023 | 93.00 | 90.74 | 87.30 | 89.78 | 89.78 | 285,307 |
15 Mar 2023 | 92.00 | 91.78 | 87.00 | 89.82 | 89.82 | 175,897 |
14 Mar 2023 | 92.00 | 92.00 | 89.86 | 91.10 | 91.10 | 142,175 |
13 Mar 2023 | 94.88 | 95.50 | 90.52 | 92.15 | 92.15 | 254,804 |
10 Mar 2023 | 97.15 | 96.60 | 94.80 | 96.60 | 96.60 | 120,466 |
09 Mar 2023 | 99.53 | 99.66 | 97.78 | 99.18 | 99.18 | 139,226 |
08 Mar 2023 | 97.07 | 99.10 | 97.94 | 98.22 | 98.22 | 95,042 |
07 Mar 2023 | 98.90 | 98.72 | 97.56 | 98.40 | 98.40 | 111,924 |
06 Mar 2023 | 98.10 | 98.98 | 98.20 | 98.22 | 98.22 | 90,766 |
03 Mar 2023 | 97.75 | 98.40 | 97.66 | 98.03 | 98.03 | 429,329 |
02 Mar 2023 | 96.97 | 98.08 | 96.52 | 97.07 | 97.07 | 63,391 |
01 Mar 2023 | 98.32 | 98.52 | 97.18 | 98.22 | 98.22 | 31,111 |
28 Feb 2023 | 95.93 | 98.84 | 97.10 | 97.07 | 97.07 | 72,168 |
27 Feb 2023 | 95.85 | 98.26 | 97.10 | 97.45 | 97.45 | 293,888 |
24 Feb 2023 | 96.88 | 97.74 | 96.80 | 97.38 | 97.38 | 59,668 |
23 Feb 2023 | 96.50 | 97.20 | 95.96 | 97.18 | 97.18 | 260,462 |
22 Feb 2023 | 96.00 | 97.08 | 95.60 | 96.30 | 96.30 | 1,099,742 |
21 Feb 2023 | 97.45 | 97.60 | 95.32 | 97.28 | 97.28 | 54,822 |
20 Feb 2023 | 96.20 | 98.20 | 96.48 | 96.90 | 96.90 | 56,063 |
17 Feb 2023 | 96.88 | 97.10 | 94.56 | 96.00 | 96.00 | 547,980 |
16 Feb 2023 | 96.13 | 96.44 | 95.70 | 96.30 | 96.30 | 182,612 |
15 Feb 2023 | 95.65 | 96.16 | 94.92 | 95.10 | 95.10 | 525,013 |
14 Feb 2023 | 95.53 | 95.82 | 94.68 | 95.72 | 95.72 | 267,202 |
13 Feb 2023 | 95.00 | 95.24 | 94.17 | 94.40 | 94.40 | 150,120 |
10 Feb 2023 | 94.10 | 95.78 | 93.36 | 94.53 | 94.53 | 157,021 |
09 Feb 2023 | 94.68 | 95.90 | 94.58 | 95.55 | 95.55 | 247,259 |
08 Feb 2023 | 93.93 | 95.00 | 94.06 | 94.63 | 94.63 | 108,503 |
07 Feb 2023 | 93.88 | 94.16 | 92.95 | 93.78 | 93.78 | 62,058 |
06 Feb 2023 | 93.00 | 94.19 | 92.66 | 93.82 | 93.82 | 1,046,139 |
03 Feb 2023 | 94.20 | 94.71 | 94.14 | 94.53 | 94.53 | 67,701 |
02 Feb 2023 | 94.30 | 95.46 | 94.14 | 94.57 | 94.57 | 968,404 |
01 Feb 2023 | 95.10 | 95.56 | 93.73 | 95.28 | 95.28 | 147,820 |
31 Jan 2023 | 95.75 | 95.96 | 94.22 | 95.72 | 95.72 | 103,842 |
30 Jan 2023 | 95.00 | 95.78 | 94.10 | 94.15 | 94.15 | 109,963 |
27 Jan 2023 | 96.00 | 96.00 | 94.60 | 96.10 | 96.10 | 88,641 |
26 Jan 2023 | 94.57 | 96.02 | 95.38 | 95.82 | 95.82 | 19,524 |
25 Jan 2023 | 95.00 | 96.20 | 94.88 | 95.85 | 95.85 | 56,033 |
24 Jan 2023 | 94.15 | 95.90 | 94.40 | 94.68 | 94.68 | 160,327 |
23 Jan 2023 | 94.53 | 94.90 | 93.50 | 94.72 | 94.72 | 121,910 |
20 Jan 2023 | 93.53 | 94.40 | 93.40 | 93.63 | 93.63 | 357,851 |
19 Jan 2023 | 92.40 | 93.88 | 92.46 | 92.88 | 92.88 | 82,547 |
18 Jan 2023 | 92.10 | 94.14 | 92.18 | 92.35 | 92.35 | 201,309 |
17 Jan 2023 | 91.82 | 92.96 | 91.88 | 92.53 | 92.53 | 58,505 |
16 Jan 2023 | 92.53 | 92.90 | 91.66 | 92.82 | 92.82 | 98,319 |
13 Jan 2023 | 91.88 | 93.36 | 92.00 | 93.15 | 93.15 | 59,761 |
12 Jan 2023 | 91.30 | 93.28 | 91.80 | 92.00 | 92.00 | 221,885 |
11 Jan 2023 | 94.00 | 93.12 | 91.22 | 93.15 | 93.15 | 128,845 |
10 Jan 2023 | 94.20 | 93.88 | 92.42 | 93.53 | 93.53 | 199,879 |
09 Jan 2023 | 94.53 | 94.82 | 93.82 | 94.45 | 94.45 | 207,193 |
06 Jan 2023 | 93.15 | 94.91 | 93.36 | 93.72 | 93.72 | 130,076 |
05 Jan 2023 | 93.00 | 93.50 | 92.10 | 93.15 | 93.15 | 181,037 |
04 Jan 2023 | 88.53 | 93.68 | 89.70 | 92.82 | 92.82 | 227,994 |
03 Jan 2023 | 88.30 | 89.68 | 87.02 | 87.30 | 87.30 | 332,535 |
30 Dec 2022 | 87.68 | 87.70 | 86.48 | 87.57 | 87.57 | 40,843 |
29 Dec 2022 | 87.00 | 88.10 | 86.92 | 86.93 | 86.93 | 95,147 |
28 Dec 2022 | 87.82 | 88.00 | 87.32 | 87.82 | 87.82 | 38,855 |
23 Dec 2022 | 85.93 | 87.58 | 86.92 | 86.93 | 86.93 | 156,809 |
22 Dec 2022 | 86.20 | 87.36 | 86.54 | 87.40 | 87.40 | 94,378 |
21 Dec 2022 | 84.35 | 87.00 | 84.52 | 84.68 | 84.68 | 700,779 |
20 Dec 2022 | 83.30 | 84.88 | 83.74 | 83.63 | 83.63 | 35,936 |
19 Dec 2022 | 84.35 | 84.80 | 84.18 | 84.35 | 84.35 | 392,253 |
16 Dec 2022 | 84.00 | 85.12 | 83.98 | 85.10 | 85.10 | 958,277 |
15 Dec 2022 | 86.25 | 86.66 | 84.44 | 86.10 | 86.10 | 133,993 |
14 Dec 2022 | 86.82 | 86.46 | 85.70 | 86.25 | 86.25 | 190,171 |
13 Dec 2022 | 85.53 | 87.32 | 86.08 | 86.40 | 86.40 | 427,992 |
12 Dec 2022 | 86.53 | 86.73 | 85.40 | 86.63 | 86.63 | 267,730 |
09 Dec 2022 | 86.88 | 87.16 | 85.80 | 86.72 | 86.72 | 54,484 |
08 Dec 2022 | 85.72 | 86.60 | 85.78 | 86.00 | 86.00 | 117,761 |
07 Dec 2022 | 85.53 | 85.72 | 84.92 | 85.05 | 85.05 | 41,358 |
06 Dec 2022 | 85.45 | 85.64 | 84.66 | 84.72 | 84.72 | 122,775 |
05 Dec 2022 | 84.20 | 85.48 | 84.50 | 84.57 | 84.57 | 484,534 |
02 Dec 2022 | 84.10 | 85.00 | 84.30 | 84.63 | 84.63 | 280,267 |
01 Dec 2022 | 84.57 | 85.38 | 84.16 | 84.63 | 84.63 | 366,082 |
30 Nov 2022 | 84.53 | 85.12 | 83.88 | 85.10 | 85.10 | 101,439 |
29 Nov 2022 | 83.35 | 84.68 | 83.58 | 83.72 | 83.72 | 303,589 |
28 Nov 2022 | 82.53 | 83.78 | 82.12 | 82.25 | 82.25 | 197,695 |
25 Nov 2022 | 83.00 | 82.84 | 81.96 | 82.72 | 82.72 | 122,843 |
24 Nov 2022 | 81.63 | 82.58 | 81.60 | 81.68 | 81.68 | 48,006 |
23 Nov 2022 | 80.53 | 81.62 | 80.07 | 80.30 | 80.30 | 69,621 |
22 Nov 2022 | 80.30 | 80.46 | 79.80 | 79.88 | 79.88 | 124,360 |
21 Nov 2022 | 80.88 | 84.10 | 80.04 | 80.88 | 80.88 | 94,153 |
18 Nov 2022 | 79.00 | 80.58 | 79.70 | 79.82 | 79.82 | 61,363 |
17 Nov 2022 | 79.00 | 79.82 | 78.46 | 79.40 | 79.40 | 877,606 |
16 Nov 2022 | 79.78 | 79.98 | 78.50 | 79.68 | 79.68 | 219,166 |
15 Nov 2022 | 80.72 | 80.94 | 79.32 | 80.78 | 80.78 | 140,737 |
14 Nov 2022 | 81.00 | 81.04 | 79.78 | 80.25 | 80.25 | 73,876 |
11 Nov 2022 | 79.15 | 80.30 | 78.28 | 78.30 | 78.30 | 531,460 |
10 Nov 2022 | 76.53 | 79.06 | 76.40 | 78.45 | 78.45 | 113,868 |
09 Nov 2022 | 75.00 | 76.41 | 74.88 | 75.30 | 75.30 | 222,493 |
08 Nov 2022 | 74.10 | 75.24 | 74.16 | 74.20 | 74.20 | 61,064 |
07 Nov 2022 | 76.10 | 75.38 | 74.26 | 74.82 | 74.82 | 88,753 |
04 Nov 2022 | 73.53 | 75.44 | 73.80 | 74.10 | 74.10 | 82,094 |
03 Nov 2022 | 73.72 | 74.64 | 73.48 | 73.93 | 73.93 | 102,334 |
02 Nov 2022 | 74.15 | 75.02 | 73.96 | 74.93 | 74.93 | 51,425 |
01 Nov 2022 | 74.00 | 75.88 | 74.00 | 74.30 | 74.30 | 173,207 |
31 Oct 2022 | 75.25 | 75.52 | 74.20 | 74.68 | 74.68 | 95,021 |
28 Oct 2022 | 75.82 | 76.18 | 73.88 | 75.93 | 75.93 | 96,437 |
27 Oct 2022 | 76.68 | 77.44 | 76.42 | 76.93 | 76.93 | 116,968 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |