Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 120.41 | 123.31 | 120.34 | 122.93 | 122.93 | 673,500 |
02 Feb 2023 | 121.23 | 123.46 | 120.46 | 121.74 | 121.74 | 988,300 |
01 Feb 2023 | 116.53 | 120.63 | 115.80 | 120.05 | 120.05 | 634,800 |
31 Jan 2023 | 115.11 | 117.58 | 114.14 | 117.55 | 117.55 | 691,200 |
30 Jan 2023 | 113.37 | 115.27 | 113.09 | 114.45 | 114.45 | 554,400 |
27 Jan 2023 | 112.72 | 114.86 | 112.72 | 114.28 | 114.28 | 531,700 |
26 Jan 2023 | 114.00 | 114.84 | 112.96 | 113.25 | 113.25 | 396,600 |
25 Jan 2023 | 112.11 | 113.44 | 111.89 | 113.35 | 113.35 | 296,100 |
24 Jan 2023 | 111.63 | 113.74 | 110.82 | 113.39 | 113.39 | 382,800 |
23 Jan 2023 | 111.73 | 112.72 | 111.17 | 112.09 | 112.09 | 482,200 |
20 Jan 2023 | 108.73 | 111.49 | 108.60 | 111.30 | 111.30 | 674,300 |
19 Jan 2023 | 110.39 | 110.39 | 108.07 | 108.26 | 108.26 | 573,800 |
18 Jan 2023 | 113.13 | 114.05 | 110.51 | 110.96 | 110.96 | 760,000 |
17 Jan 2023 | 113.84 | 114.04 | 112.46 | 112.79 | 112.79 | 485,600 |
13 Jan 2023 | 112.96 | 114.37 | 111.66 | 113.76 | 113.76 | 559,300 |
12 Jan 2023 | 114.33 | 114.33 | 112.86 | 113.51 | 113.51 | 488,100 |
11 Jan 2023 | 112.64 | 114.41 | 112.21 | 114.11 | 114.11 | 556,000 |
10 Jan 2023 | 111.50 | 112.54 | 111.20 | 112.04 | 112.04 | 557,900 |
09 Jan 2023 | 112.38 | 113.94 | 111.01 | 112.27 | 112.27 | 632,700 |
06 Jan 2023 | 108.96 | 112.29 | 108.68 | 111.42 | 111.42 | 528,300 |
05 Jan 2023 | 108.77 | 109.49 | 106.81 | 107.75 | 107.75 | 712,400 |
04 Jan 2023 | 108.87 | 109.29 | 107.41 | 109.24 | 109.24 | 532,000 |
03 Jan 2023 | 107.75 | 108.58 | 106.53 | 107.70 | 107.70 | 656,400 |
30 Dec 2022 | 105.69 | 106.01 | 104.49 | 105.26 | 105.26 | 292,300 |
29 Dec 2022 | 105.09 | 106.83 | 104.42 | 106.74 | 106.74 | 302,700 |
28 Dec 2022 | 106.35 | 106.80 | 104.13 | 104.32 | 104.32 | 269,200 |
27 Dec 2022 | 104.93 | 106.09 | 104.24 | 105.98 | 105.98 | 443,000 |
23 Dec 2022 | 104.89 | 105.58 | 104.28 | 105.03 | 105.03 | 390,500 |
22 Dec 2022 | 105.16 | 105.36 | 103.30 | 105.18 | 105.18 | 426,100 |
21 Dec 2022 | 105.26 | 106.87 | 104.92 | 106.75 | 106.75 | 504,800 |
20 Dec 2022 | 104.14 | 105.63 | 103.97 | 104.48 | 104.48 | 530,000 |
19 Dec 2022 | 103.33 | 106.34 | 103.33 | 104.57 | 104.57 | 835,400 |
16 Dec 2022 | 104.50 | 105.40 | 103.18 | 103.86 | 103.86 | 1,163,600 |
15 Dec 2022 | 107.64 | 107.89 | 105.27 | 105.71 | 105.71 | 760,100 |
14 Dec 2022 | 112.08 | 112.25 | 109.00 | 109.77 | 109.77 | 690,600 |
13 Dec 2022 | 114.74 | 114.80 | 111.28 | 111.83 | 111.83 | 559,900 |
12 Dec 2022 | 109.08 | 110.81 | 108.20 | 110.25 | 110.25 | 692,100 |
09 Dec 2022 | 110.19 | 111.47 | 109.05 | 109.13 | 109.13 | 383,700 |
08 Dec 2022 | 110.00 | 112.31 | 109.77 | 110.86 | 110.86 | 463,100 |
07 Dec 2022 | 109.24 | 109.83 | 108.06 | 109.15 | 109.15 | 575,800 |
06 Dec 2022 | 111.38 | 111.38 | 107.49 | 109.17 | 109.17 | 423,400 |
05 Dec 2022 | 112.27 | 112.49 | 109.70 | 111.02 | 111.02 | 752,400 |
02 Dec 2022 | 112.63 | 115.02 | 112.44 | 114.52 | 114.52 | 286,300 |
01 Dec 2022 | 115.12 | 116.18 | 114.00 | 114.06 | 114.06 | 521,200 |
30 Nov 2022 | 110.35 | 113.67 | 108.76 | 113.65 | 113.65 | 896,700 |
29 Nov 2022 | 111.82 | 112.86 | 110.74 | 110.77 | 110.77 | 349,500 |
28 Nov 2022 | 113.41 | 113.81 | 111.61 | 112.25 | 112.25 | 502,500 |
25 Nov 2022 | 113.42 | 114.37 | 112.58 | 114.32 | 114.32 | 192,400 |
23 Nov 2022 | 114.29 | 114.98 | 113.56 | 113.99 | 113.99 | 300,100 |
22 Nov 2022 | 113.29 | 114.36 | 112.90 | 113.94 | 113.94 | 440,800 |
21 Nov 2022 | 112.68 | 113.44 | 112.01 | 112.66 | 112.66 | 550,800 |
18 Nov 2022 | 112.41 | 113.12 | 111.18 | 112.96 | 112.96 | 681,600 |
17 Nov 2022 | 109.42 | 110.79 | 107.72 | 110.77 | 110.77 | 591,900 |
16 Nov 2022 | 112.39 | 112.82 | 110.17 | 111.05 | 111.05 | 467,400 |
15 Nov 2022 | 112.83 | 113.76 | 111.54 | 112.64 | 112.64 | 506,700 |
14 Nov 2022 | 112.87 | 113.98 | 110.79 | 110.95 | 110.95 | 567,600 |
11 Nov 2022 | 114.32 | 116.98 | 113.17 | 113.57 | 113.57 | 993,700 |
10 Nov 2022 | 108.79 | 114.23 | 107.79 | 113.98 | 113.98 | 1,323,100 |
09 Nov 2022 | 105.92 | 106.72 | 103.98 | 104.37 | 104.37 | 530,100 |
08 Nov 2022 | 107.55 | 109.24 | 105.73 | 106.78 | 106.78 | 610,100 |
07 Nov 2022 | 103.50 | 107.35 | 102.76 | 107.07 | 107.07 | 775,800 |
04 Nov 2022 | 104.10 | 104.77 | 100.88 | 103.12 | 103.12 | 804,200 |
03 Nov 2022 | 100.72 | 103.18 | 100.19 | 102.34 | 102.34 | 1,076,400 |
02 Nov 2022 | 106.24 | 106.44 | 101.85 | 102.01 | 102.01 | 1,118,400 |
01 Nov 2022 | 107.24 | 107.92 | 105.73 | 106.56 | 106.56 | 790,100 |
31 Oct 2022 | 105.28 | 106.22 | 103.72 | 104.77 | 104.77 | 864,300 |
28 Oct 2022 | 103.46 | 106.73 | 101.85 | 106.19 | 106.19 | 860,300 |
27 Oct 2022 | 105.07 | 105.07 | 100.50 | 103.46 | 103.46 | 1,575,800 |
26 Oct 2022 | 98.09 | 98.77 | 96.58 | 97.33 | 97.33 | 898,100 |
25 Oct 2022 | 94.40 | 97.99 | 94.40 | 97.54 | 97.54 | 994,000 |
24 Oct 2022 | 93.62 | 94.83 | 92.14 | 94.36 | 94.36 | 486,900 |
21 Oct 2022 | 90.02 | 93.21 | 88.82 | 92.79 | 92.79 | 681,300 |
20 Oct 2022 | 91.85 | 91.85 | 89.59 | 89.80 | 89.80 | 795,400 |
19 Oct 2022 | 94.16 | 94.55 | 91.96 | 92.11 | 92.11 | 767,700 |
18 Oct 2022 | 95.83 | 96.63 | 94.49 | 95.18 | 95.18 | 897,000 |
17 Oct 2022 | 91.80 | 93.90 | 91.80 | 93.53 | 93.53 | 713,400 |
14 Oct 2022 | 92.85 | 93.90 | 89.64 | 89.94 | 89.94 | 684,500 |
13 Oct 2022 | 89.00 | 92.63 | 87.33 | 92.20 | 92.20 | 831,600 |
12 Oct 2022 | 91.22 | 91.43 | 89.93 | 90.50 | 90.50 | 730,000 |
11 Oct 2022 | 91.29 | 92.83 | 90.58 | 91.58 | 91.58 | 609,600 |
10 Oct 2022 | 93.13 | 93.49 | 91.02 | 91.79 | 91.79 | 389,800 |
07 Oct 2022 | 93.10 | 93.68 | 91.48 | 92.42 | 92.42 | 615,600 |
06 Oct 2022 | 95.85 | 96.39 | 93.99 | 94.41 | 94.41 | 532,600 |
05 Oct 2022 | 94.47 | 96.95 | 94.17 | 95.96 | 95.96 | 808,200 |
04 Oct 2022 | 93.52 | 95.91 | 93.52 | 95.84 | 95.84 | 958,700 |
03 Oct 2022 | 90.27 | 93.54 | 90.09 | 92.45 | 92.45 | 908,500 |
30 Sept 2022 | 89.40 | 91.50 | 88.29 | 89.68 | 89.68 | 837,400 |
29 Sept 2022 | 90.59 | 90.59 | 88.40 | 89.27 | 89.27 | 919,500 |
28 Sept 2022 | 90.05 | 92.22 | 89.38 | 91.80 | 91.80 | 763,500 |
27 Sept 2022 | 91.24 | 91.43 | 88.54 | 88.99 | 88.99 | 952,300 |
26 Sept 2022 | 92.18 | 92.85 | 89.77 | 90.19 | 90.19 | 895,500 |
23 Sept 2022 | 89.99 | 92.29 | 89.50 | 92.04 | 92.04 | 1,166,500 |
22 Sept 2022 | 90.77 | 91.54 | 89.87 | 90.63 | 90.63 | 1,316,200 |
21 Sept 2022 | 91.70 | 94.14 | 91.13 | 91.13 | 91.13 | 1,252,700 |
20 Sept 2022 | 91.21 | 91.40 | 89.02 | 91.10 | 91.10 | 1,139,200 |
19 Sept 2022 | 89.11 | 92.22 | 89.01 | 92.21 | 92.21 | 546,100 |
16 Sept 2022 | 92.06 | 92.11 | 89.56 | 89.69 | 89.69 | 2,627,200 |
15 Sept 2022 | 94.69 | 96.50 | 92.97 | 93.15 | 93.15 | 759,400 |
15 Sept 2022 | 0.41 Dividend | |||||
14 Sept 2022 | 95.61 | 95.92 | 93.82 | 95.15 | 94.74 | 908,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |