Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 107.56 | 107.62 | 106.06 | 107.60 | 107.60 | 2,176 |
02 Feb 2023 | 104.16 | 109.18 | 104.16 | 109.08 | 109.08 | 2,892 |
01 Feb 2023 | 101.84 | 102.48 | 101.24 | 101.72 | 101.72 | 441 |
31 Jan 2023 | 101.30 | 101.56 | 99.58 | 101.52 | 101.52 | 2,239 |
30 Jan 2023 | 105.56 | 106.10 | 101.70 | 102.80 | 102.80 | 3,889 |
27 Jan 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
26 Jan 2023 | 95.48 | 98.39 | 94.98 | 98.00 | 98.00 | 1,524 |
25 Jan 2023 | 96.50 | 96.50 | 91.75 | 93.30 | 93.30 | 2,174 |
24 Jan 2023 | 96.12 | 97.15 | 95.70 | 96.07 | 96.07 | 1,532 |
23 Jan 2023 | 93.20 | 94.97 | 92.70 | 94.97 | 94.97 | 1,425 |
20 Jan 2023 | 91.60 | 92.37 | 91.44 | 92.26 | 92.26 | 227 |
19 Jan 2023 | 93.70 | 93.70 | 90.39 | 90.39 | 90.39 | 1,588 |
18 Jan 2023 | 94.44 | 95.09 | 93.00 | 93.97 | 93.97 | 4,295 |
17 Jan 2023 | 92.70 | 94.84 | 91.12 | 94.00 | 94.00 | 1,749 |
16 Jan 2023 | 93.29 | 93.29 | 92.00 | 93.25 | 93.25 | 665 |
13 Jan 2023 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
12 Jan 2023 | 88.63 | 90.23 | 86.21 | 89.58 | 89.58 | 2,584 |
11 Jan 2023 | 82.89 | 86.25 | 81.92 | 86.25 | 86.25 | 966 |
10 Jan 2023 | 83.34 | 83.35 | 81.00 | 81.90 | 81.90 | 2,224 |
09 Jan 2023 | 83.99 | 85.66 | 83.00 | 85.44 | 85.44 | 1,651 |
06 Jan 2023 | 84.00 | 84.31 | 81.36 | 81.64 | 81.64 | 1,615 |
05 Jan 2023 | 82.67 | 83.89 | 82.67 | 83.13 | 83.13 | 1,660 |
04 Jan 2023 | 80.74 | 83.11 | 80.00 | 83.11 | 83.11 | 920 |
03 Jan 2023 | 81.76 | 83.00 | 80.51 | 80.73 | 80.73 | 3,351 |
02 Jan 2023 | 80.99 | 82.22 | 80.99 | 82.00 | 82.00 | 2,269 |
30 Dec 2022 | 80.44 | 80.44 | 78.68 | 78.97 | 78.97 | 867 |
29 Dec 2022 | 78.30 | 80.08 | 77.50 | 80.08 | 80.08 | 1,678 |
28 Dec 2022 | 79.32 | 79.32 | 77.50 | 77.50 | 77.50 | 860 |
27 Dec 2022 | 79.76 | 81.53 | 78.00 | 79.34 | 79.34 | 970 |
23 Dec 2022 | 79.10 | 80.25 | 78.74 | 79.44 | 79.44 | 496 |
22 Dec 2022 | 82.72 | 82.72 | 78.74 | 78.74 | 78.74 | 1,057 |
21 Dec 2022 | 82.76 | 83.50 | 82.34 | 83.50 | 83.50 | 414 |
20 Dec 2022 | 80.16 | 84.21 | 80.16 | 83.37 | 83.37 | 2,743 |
19 Dec 2022 | 84.84 | 84.96 | 81.53 | 81.53 | 81.53 | 1,336 |
16 Dec 2022 | 85.77 | 85.77 | 84.00 | 84.14 | 84.14 | 1,349 |
15 Dec 2022 | 88.69 | 88.69 | 84.55 | 84.55 | 84.55 | 1,513 |
14 Dec 2022 | 89.20 | 89.20 | 85.75 | 86.41 | 86.41 | 2,405 |
13 Dec 2022 | 91.93 | 94.66 | 89.55 | 90.25 | 90.25 | 654 |
12 Dec 2022 | 90.39 | 90.39 | 89.28 | 90.21 | 90.21 | 268 |
09 Dec 2022 | 90.61 | 91.00 | 89.44 | 90.73 | 90.73 | 612 |
08 Dec 2022 | 87.64 | 89.71 | 86.84 | 89.66 | 89.66 | 671 |
07 Dec 2022 | 87.49 | 87.49 | 82.91 | 84.96 | 84.96 | 6,355 |
06 Dec 2022 | 93.37 | 94.00 | 88.00 | 89.62 | 89.62 | 3,593 |
05 Dec 2022 | 96.20 | 96.20 | 94.80 | 94.98 | 94.98 | 857 |
02 Dec 2022 | 95.11 | 97.36 | 94.00 | 95.33 | 95.33 | 511 |
01 Dec 2022 | 98.59 | 98.59 | 96.00 | 96.63 | 96.63 | 1,211 |
30 Nov 2022 | 92.00 | 93.54 | 91.77 | 93.54 | 93.54 | 493 |
29 Nov 2022 | 92.80 | 93.27 | 92.13 | 92.77 | 92.77 | 642 |
28 Nov 2022 | 92.78 | 93.28 | 91.38 | 91.52 | 91.52 | 553 |
25 Nov 2022 | 94.00 | 94.31 | 92.74 | 93.69 | 93.69 | 636 |
24 Nov 2022 | 92.42 | 95.18 | 92.42 | 93.82 | 93.82 | 245 |
23 Nov 2022 | 93.20 | 93.20 | 91.90 | 92.52 | 92.52 | 1,000 |
22 Nov 2022 | 93.00 | 93.00 | 90.77 | 91.55 | 91.55 | 1,259 |
21 Nov 2022 | 95.77 | 95.95 | 91.75 | 92.86 | 92.86 | 756 |
18 Nov 2022 | 95.40 | 97.52 | 93.30 | 94.38 | 94.38 | 695 |
17 Nov 2022 | 100.12 | 100.32 | 97.09 | 98.01 | 98.01 | 101 |
16 Nov 2022 | 104.38 | 104.82 | 100.80 | 101.50 | 101.50 | 1,065 |
15 Nov 2022 | 103.24 | 106.62 | 101.98 | 106.58 | 106.58 | 463 |
14 Nov 2022 | 105.10 | 106.52 | 103.36 | 103.48 | 103.48 | 847 |
11 Nov 2022 | 101.98 | 102.68 | 99.01 | 102.68 | 102.68 | 1,360 |
10 Nov 2022 | 95.10 | 100.58 | 95.10 | 100.20 | 100.20 | 1,505 |
09 Nov 2022 | 99.31 | 100.00 | 96.00 | 96.03 | 96.03 | 603 |
08 Nov 2022 | 95.92 | 96.86 | 95.00 | 96.38 | 96.38 | 1,049 |
07 Nov 2022 | 97.80 | 98.33 | 93.80 | 94.46 | 94.46 | 1,838 |
04 Nov 2022 | 95.35 | 96.52 | 93.70 | 96.42 | 96.42 | 1,709 |
03 Nov 2022 | 97.49 | 99.18 | 93.77 | 96.80 | 96.80 | 4,953 |
02 Nov 2022 | 105.40 | 105.40 | 99.01 | 100.12 | 100.12 | 5,678 |
01 Nov 2022 | 109.64 | 112.00 | 108.52 | 110.36 | 110.36 | 1,760 |
31 Oct 2022 | 117.20 | 117.20 | 109.00 | 110.00 | 110.00 | 726 |
28 Oct 2022 | 111.78 | 114.00 | 109.24 | 112.88 | 112.88 | 462 |
27 Oct 2022 | 116.50 | 116.50 | 112.82 | 113.56 | 113.56 | 1,908 |
26 Oct 2022 | 117.00 | 118.00 | 116.52 | 117.96 | 117.96 | 1,120 |
25 Oct 2022 | 119.50 | 119.50 | 114.90 | 117.48 | 117.48 | 204 |
24 Oct 2022 | 121.30 | 124.00 | 115.08 | 116.58 | 116.58 | 465 |
21 Oct 2022 | 120.36 | 120.36 | 118.00 | 119.88 | 119.88 | 630 |
20 Oct 2022 | 118.76 | 121.72 | 118.76 | 121.72 | 121.72 | 252 |
19 Oct 2022 | 119.84 | 121.00 | 119.66 | 119.66 | 119.66 | 715 |
18 Oct 2022 | 120.10 | 123.00 | 117.88 | 118.28 | 118.28 | 1,911 |
17 Oct 2022 | 114.00 | 117.74 | 112.64 | 117.74 | 117.74 | 607 |
14 Oct 2022 | 113.30 | 117.60 | 112.74 | 115.10 | 115.10 | 1,344 |
13 Oct 2022 | 115.50 | 116.36 | 110.10 | 113.44 | 113.44 | 944 |
12 Oct 2022 | 110.60 | 113.20 | 110.52 | 113.20 | 113.20 | 224 |
11 Oct 2022 | 112.86 | 113.52 | 108.30 | 110.66 | 110.66 | 745 |
10 Oct 2022 | 109.84 | 112.86 | 109.84 | 112.86 | 112.86 | 195 |
07 Oct 2022 | 113.90 | 113.90 | 110.50 | 110.50 | 110.50 | 556 |
06 Oct 2022 | 113.90 | 114.70 | 111.22 | 114.18 | 114.18 | 134 |
05 Oct 2022 | 111.08 | 112.20 | 109.50 | 110.14 | 110.14 | 634 |
04 Oct 2022 | 109.88 | 111.86 | 107.36 | 111.38 | 111.38 | 588 |
03 Oct 2022 | 108.40 | 109.34 | 105.00 | 105.58 | 105.58 | 637 |
30 Sept 2022 | 108.28 | 110.56 | 108.18 | 110.10 | 110.10 | 339 |
29 Sept 2022 | 113.00 | 113.00 | 109.80 | 109.80 | 109.80 | 601 |
28 Sept 2022 | 109.22 | 112.82 | 108.52 | 112.70 | 112.70 | 1,829 |
27 Sept 2022 | 107.52 | 111.26 | 107.52 | 110.72 | 110.72 | 924 |
26 Sept 2022 | 103.76 | 108.14 | 103.76 | 108.14 | 108.14 | 419 |
23 Sept 2022 | 106.58 | 106.58 | 102.80 | 104.06 | 104.06 | 1,065 |
22 Sept 2022 | 112.94 | 117.56 | 108.64 | 108.64 | 108.64 | 957 |
21 Sept 2022 | 118.70 | 118.80 | 113.64 | 115.14 | 115.14 | 963 |
20 Sept 2022 | 118.20 | 121.36 | 117.72 | 121.36 | 121.36 | 494 |
19 Sept 2022 | 118.98 | 118.98 | 116.04 | 117.92 | 117.92 | 780 |
16 Sept 2022 | 122.02 | 122.94 | 118.10 | 118.44 | 118.44 | 785 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |