Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 92.00 | 93.15 | 90.77 | 92.88 | 92.88 | 163,770 |
06 Feb 2023 | 92.02 | 93.77 | 90.97 | 91.86 | 91.86 | 197,300 |
03 Feb 2023 | 92.97 | 96.60 | 92.10 | 93.85 | 93.85 | 300,800 |
02 Feb 2023 | 96.38 | 97.83 | 94.17 | 95.46 | 95.46 | 482,300 |
01 Feb 2023 | 90.00 | 95.64 | 89.92 | 94.66 | 94.66 | 451,000 |
31 Jan 2023 | 86.76 | 89.90 | 86.76 | 89.84 | 89.84 | 297,800 |
30 Jan 2023 | 87.66 | 88.30 | 85.82 | 86.83 | 86.83 | 327,200 |
27 Jan 2023 | 89.15 | 91.01 | 88.36 | 89.70 | 89.70 | 333,400 |
26 Jan 2023 | 90.91 | 92.18 | 88.48 | 90.29 | 90.29 | 388,200 |
25 Jan 2023 | 86.43 | 89.13 | 84.40 | 89.00 | 89.00 | 414,500 |
24 Jan 2023 | 88.33 | 89.81 | 87.01 | 88.37 | 88.37 | 254,800 |
23 Jan 2023 | 87.06 | 90.43 | 87.00 | 89.21 | 89.21 | 456,200 |
20 Jan 2023 | 85.48 | 86.36 | 81.85 | 86.03 | 86.03 | 489,400 |
19 Jan 2023 | 85.90 | 86.29 | 83.71 | 83.81 | 83.81 | 664,900 |
18 Jan 2023 | 88.40 | 89.89 | 86.35 | 87.65 | 87.65 | 475,400 |
17 Jan 2023 | 87.31 | 89.24 | 86.34 | 87.95 | 87.95 | 358,600 |
13 Jan 2023 | 83.62 | 87.45 | 82.95 | 87.39 | 87.39 | 405,600 |
12 Jan 2023 | 86.59 | 87.31 | 84.30 | 85.37 | 85.37 | 663,500 |
11 Jan 2023 | 87.12 | 87.24 | 84.99 | 86.49 | 86.49 | 426,700 |
10 Jan 2023 | 83.58 | 87.40 | 83.36 | 87.25 | 87.25 | 443,200 |
09 Jan 2023 | 85.00 | 87.67 | 83.53 | 85.01 | 85.01 | 685,900 |
06 Jan 2023 | 78.76 | 83.58 | 78.35 | 83.12 | 83.12 | 654,000 |
05 Jan 2023 | 78.51 | 80.80 | 77.57 | 77.85 | 77.85 | 426,200 |
04 Jan 2023 | 80.22 | 82.81 | 78.39 | 79.26 | 79.26 | 476,600 |
03 Jan 2023 | 84.17 | 84.17 | 78.89 | 79.49 | 79.49 | 516,200 |
30 Dec 2022 | 79.02 | 82.32 | 78.00 | 82.23 | 82.23 | 549,800 |
29 Dec 2022 | 78.47 | 81.44 | 77.63 | 81.01 | 81.01 | 632,700 |
28 Dec 2022 | 78.17 | 79.57 | 76.19 | 76.81 | 76.81 | 515,300 |
27 Dec 2022 | 80.60 | 81.47 | 78.85 | 79.05 | 79.05 | 221,700 |
23 Dec 2022 | 81.56 | 81.66 | 79.50 | 81.21 | 81.21 | 394,300 |
22 Dec 2022 | 80.40 | 82.88 | 79.53 | 82.60 | 82.60 | 450,200 |
21 Dec 2022 | 82.50 | 84.30 | 81.72 | 82.53 | 82.53 | 667,600 |
20 Dec 2022 | 78.98 | 82.43 | 78.00 | 81.95 | 81.95 | 588,200 |
19 Dec 2022 | 82.73 | 83.40 | 78.87 | 79.65 | 79.65 | 518,500 |
16 Dec 2022 | 84.03 | 84.98 | 81.82 | 82.60 | 82.60 | 1,061,300 |
15 Dec 2022 | 87.22 | 87.50 | 84.92 | 85.68 | 85.68 | 542,400 |
14 Dec 2022 | 86.56 | 91.25 | 85.29 | 89.35 | 89.35 | 944,600 |
13 Dec 2022 | 85.72 | 88.87 | 84.73 | 86.61 | 86.61 | 1,375,100 |
12 Dec 2022 | 78.21 | 80.06 | 76.59 | 79.96 | 79.96 | 637,400 |
09 Dec 2022 | 78.80 | 79.52 | 77.44 | 78.07 | 78.07 | 537,800 |
08 Dec 2022 | 77.00 | 80.26 | 76.01 | 79.36 | 79.36 | 581,700 |
07 Dec 2022 | 73.13 | 76.50 | 72.95 | 76.28 | 76.28 | 515,500 |
06 Dec 2022 | 75.09 | 75.09 | 72.74 | 74.05 | 74.05 | 466,600 |
05 Dec 2022 | 75.68 | 78.47 | 73.57 | 75.09 | 75.09 | 1,203,700 |
02 Dec 2022 | 69.50 | 77.23 | 67.53 | 76.38 | 76.38 | 1,510,400 |
01 Dec 2022 | 75.59 | 75.76 | 71.91 | 73.93 | 73.93 | 1,146,100 |
30 Nov 2022 | 69.28 | 74.29 | 68.36 | 74.20 | 74.20 | 750,200 |
29 Nov 2022 | 71.16 | 71.31 | 68.72 | 69.12 | 69.12 | 439,800 |
28 Nov 2022 | 71.08 | 71.46 | 70.05 | 70.73 | 70.73 | 413,300 |
25 Nov 2022 | 71.39 | 73.06 | 71.24 | 72.36 | 72.36 | 158,500 |
23 Nov 2022 | 72.41 | 74.28 | 71.50 | 72.17 | 72.17 | 412,900 |
22 Nov 2022 | 72.32 | 72.66 | 70.08 | 72.31 | 72.31 | 539,100 |
21 Nov 2022 | 74.88 | 75.01 | 71.23 | 71.78 | 71.78 | 1,067,600 |
18 Nov 2022 | 70.24 | 76.60 | 70.10 | 76.35 | 76.35 | 1,792,300 |
17 Nov 2022 | 63.03 | 67.31 | 63.03 | 66.84 | 66.84 | 548,100 |
16 Nov 2022 | 66.28 | 66.28 | 64.35 | 65.04 | 65.04 | 481,700 |
15 Nov 2022 | 66.61 | 68.81 | 65.87 | 68.02 | 68.02 | 576,800 |
14 Nov 2022 | 63.19 | 64.01 | 62.17 | 63.54 | 63.54 | 405,600 |
11 Nov 2022 | 61.12 | 64.77 | 60.69 | 63.94 | 63.94 | 474,400 |
10 Nov 2022 | 57.62 | 61.08 | 57.24 | 61.00 | 61.00 | 608,300 |
09 Nov 2022 | 54.54 | 54.81 | 53.24 | 53.50 | 53.50 | 496,100 |
08 Nov 2022 | 56.30 | 57.22 | 54.55 | 55.93 | 55.93 | 487,600 |
07 Nov 2022 | 54.98 | 55.41 | 53.90 | 54.92 | 54.92 | 398,800 |
04 Nov 2022 | 54.41 | 54.60 | 52.27 | 54.42 | 54.42 | 500,600 |
03 Nov 2022 | 52.85 | 54.07 | 51.29 | 52.22 | 52.22 | 456,100 |
02 Nov 2022 | 56.00 | 56.73 | 54.18 | 54.18 | 54.18 | 431,300 |
01 Nov 2022 | 56.37 | 57.11 | 54.81 | 55.49 | 55.49 | 410,600 |
31 Oct 2022 | 56.21 | 56.21 | 54.27 | 54.73 | 54.73 | 389,700 |
28 Oct 2022 | 55.40 | 57.77 | 54.79 | 56.88 | 56.88 | 510,000 |
27 Oct 2022 | 56.82 | 57.47 | 54.37 | 54.52 | 54.52 | 395,000 |
26 Oct 2022 | 54.64 | 57.92 | 53.98 | 56.23 | 56.23 | 533,200 |
25 Oct 2022 | 53.51 | 55.43 | 53.51 | 55.36 | 55.36 | 351,100 |
24 Oct 2022 | 54.14 | 54.28 | 51.58 | 53.12 | 53.12 | 346,900 |
21 Oct 2022 | 52.33 | 54.50 | 51.34 | 54.06 | 54.06 | 543,700 |
20 Oct 2022 | 51.37 | 53.83 | 51.21 | 52.25 | 52.25 | 405,900 |
19 Oct 2022 | 50.66 | 51.38 | 49.74 | 50.92 | 50.92 | 441,900 |
18 Oct 2022 | 53.28 | 54.21 | 50.66 | 51.45 | 51.45 | 574,500 |
17 Oct 2022 | 51.07 | 52.00 | 50.85 | 51.29 | 51.29 | 519,000 |
14 Oct 2022 | 54.07 | 54.07 | 49.28 | 49.41 | 49.41 | 431,700 |
13 Oct 2022 | 50.43 | 54.71 | 49.02 | 53.50 | 53.50 | 463,700 |
12 Oct 2022 | 55.04 | 55.04 | 51.64 | 52.66 | 52.66 | 398,200 |
11 Oct 2022 | 55.00 | 55.56 | 52.93 | 53.68 | 53.68 | 405,600 |
10 Oct 2022 | 58.79 | 59.32 | 54.74 | 56.29 | 56.29 | 544,300 |
07 Oct 2022 | 60.47 | 61.39 | 57.59 | 58.80 | 58.80 | 585,000 |
06 Oct 2022 | 61.96 | 63.85 | 61.92 | 62.66 | 62.66 | 723,400 |
05 Oct 2022 | 60.92 | 63.29 | 59.60 | 62.67 | 62.67 | 304,000 |
04 Oct 2022 | 60.58 | 62.67 | 60.57 | 62.25 | 62.25 | 543,400 |
03 Oct 2022 | 57.61 | 59.25 | 56.96 | 58.61 | 58.61 | 416,500 |
30 Sept 2022 | 56.59 | 58.66 | 56.05 | 56.18 | 56.18 | 373,300 |
29 Sept 2022 | 58.02 | 58.46 | 56.66 | 57.57 | 57.57 | 413,300 |
28 Sept 2022 | 57.45 | 60.46 | 57.15 | 59.91 | 59.91 | 334,700 |
27 Sept 2022 | 59.03 | 59.54 | 57.32 | 58.10 | 58.10 | 323,700 |
26 Sept 2022 | 58.47 | 59.83 | 57.27 | 57.31 | 57.31 | 486,000 |
23 Sept 2022 | 59.27 | 60.38 | 56.65 | 58.47 | 58.47 | 706,600 |
22 Sept 2022 | 63.26 | 63.64 | 59.78 | 60.64 | 60.64 | 773,400 |
21 Sept 2022 | 63.45 | 67.00 | 62.82 | 63.97 | 63.97 | 472,300 |
20 Sept 2022 | 64.02 | 64.79 | 62.66 | 62.92 | 62.92 | 268,800 |
19 Sept 2022 | 64.24 | 65.15 | 63.52 | 65.07 | 65.07 | 349,600 |
16 Sept 2022 | 63.35 | 65.20 | 62.42 | 64.93 | 64.93 | 952,300 |
15 Sept 2022 | 64.10 | 66.22 | 63.54 | 65.25 | 65.25 | 439,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |