Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 111.69 | 113.14 | 109.78 | 112.82 | 112.82 | 10,102,147 |
27 Jan 2023 | 119.69 | 119.71 | 116.81 | 118.38 | 118.38 | 18,005,100 |
26 Jan 2023 | 121.00 | 121.30 | 118.76 | 120.57 | 120.57 | 11,171,000 |
25 Jan 2023 | 118.51 | 120.32 | 117.50 | 120.25 | 120.25 | 9,705,000 |
24 Jan 2023 | 115.00 | 120.00 | 115.00 | 119.44 | 119.44 | 7,807,100 |
23 Jan 2023 | 120.00 | 120.30 | 118.14 | 119.53 | 119.53 | 13,590,200 |
20 Jan 2023 | 118.30 | 120.06 | 117.80 | 119.86 | 119.86 | 18,324,500 |
19 Jan 2023 | 114.02 | 117.00 | 113.97 | 116.58 | 116.58 | 18,489,900 |
18 Jan 2023 | 116.75 | 116.75 | 113.04 | 113.22 | 113.22 | 15,347,900 |
17 Jan 2023 | 115.52 | 117.01 | 114.34 | 115.19 | 115.19 | 16,945,600 |
13 Jan 2023 | 114.52 | 117.98 | 114.09 | 117.01 | 117.01 | 25,591,100 |
12 Jan 2023 | 113.66 | 113.79 | 111.45 | 113.15 | 113.15 | 16,590,600 |
11 Jan 2023 | 114.60 | 115.21 | 112.31 | 115.02 | 115.02 | 22,804,400 |
10 Jan 2023 | 112.97 | 115.48 | 111.21 | 114.88 | 114.88 | 33,478,600 |
09 Jan 2023 | 111.99 | 113.11 | 108.12 | 110.83 | 110.83 | 42,085,300 |
06 Jan 2023 | 104.11 | 108.00 | 102.46 | 107.40 | 107.40 | 21,056,200 |
05 Jan 2023 | 101.40 | 105.70 | 100.64 | 104.58 | 104.58 | 30,400,400 |
04 Jan 2023 | 98.85 | 104.52 | 96.97 | 103.92 | 103.92 | 53,291,800 |
03 Jan 2023 | 91.11 | 94.45 | 90.75 | 91.98 | 91.98 | 27,891,000 |
30 Dec 2022 | 87.45 | 89.41 | 87.41 | 88.09 | 88.09 | 11,906,200 |
29 Dec 2022 | 87.63 | 89.52 | 87.06 | 89.13 | 89.13 | 12,535,400 |
28 Dec 2022 | 88.98 | 90.15 | 86.46 | 87.20 | 87.20 | 16,268,800 |
27 Dec 2022 | 86.55 | 90.69 | 86.21 | 89.86 | 89.86 | 22,959,900 |
23 Dec 2022 | 87.85 | 88.65 | 85.52 | 85.65 | 85.65 | 17,949,300 |
22 Dec 2022 | 89.08 | 89.69 | 86.67 | 87.97 | 87.97 | 16,004,800 |
21 Dec 2022 | 86.01 | 88.39 | 85.46 | 87.81 | 87.81 | 18,212,900 |
20 Dec 2022 | 85.04 | 87.20 | 85.04 | 85.92 | 85.92 | 15,315,400 |
19 Dec 2022 | 89.75 | 89.78 | 86.50 | 87.16 | 87.16 | 20,737,000 |
16 Dec 2022 | 88.80 | 90.57 | 86.61 | 86.79 | 86.79 | 25,084,600 |
15 Dec 2022 | 93.09 | 94.08 | 86.05 | 86.21 | 86.21 | 30,419,400 |
14 Dec 2022 | 91.06 | 91.26 | 89.50 | 90.91 | 90.91 | 15,575,500 |
13 Dec 2022 | 93.45 | 94.98 | 90.30 | 91.41 | 91.41 | 21,150,600 |
12 Dec 2022 | 90.09 | 90.89 | 87.75 | 89.41 | 89.41 | 15,190,200 |
09 Dec 2022 | 93.27 | 93.75 | 91.22 | 91.34 | 91.34 | 15,452,100 |
08 Dec 2022 | 91.97 | 94.33 | 91.08 | 94.17 | 94.17 | 29,241,500 |
07 Dec 2022 | 87.06 | 89.26 | 86.62 | 88.33 | 88.33 | 19,507,400 |
06 Dec 2022 | 91.88 | 92.57 | 89.20 | 91.45 | 91.45 | 26,675,700 |
05 Dec 2022 | 92.90 | 92.90 | 89.63 | 90.52 | 90.52 | 30,929,800 |
02 Dec 2022 | 86.05 | 91.85 | 86.05 | 90.06 | 90.06 | 35,042,600 |
01 Dec 2022 | 84.35 | 87.60 | 84.26 | 85.94 | 85.94 | 20,243,000 |
30 Nov 2022 | 82.74 | 89.63 | 82.25 | 87.56 | 87.56 | 60,169,600 |
29 Nov 2022 | 80.24 | 80.89 | 79.45 | 79.86 | 79.86 | 24,178,100 |
28 Nov 2022 | 74.74 | 77.42 | 74.68 | 75.88 | 75.88 | 19,107,400 |
25 Nov 2022 | 75.50 | 76.05 | 74.92 | 75.50 | 75.50 | 13,036,900 |
23 Nov 2022 | 78.19 | 78.85 | 76.85 | 78.50 | 78.50 | 19,032,700 |
22 Nov 2022 | 75.44 | 76.80 | 74.58 | 75.99 | 75.99 | 20,694,100 |
21 Nov 2022 | 78.69 | 79.06 | 76.47 | 76.93 | 76.93 | 19,005,100 |
18 Nov 2022 | 82.15 | 82.52 | 79.86 | 80.48 | 80.48 | 29,528,300 |
17 Nov 2022 | 76.00 | 85.68 | 75.76 | 84.26 | 84.26 | 62,050,600 |
16 Nov 2022 | 80.32 | 80.45 | 77.41 | 78.16 | 78.16 | 26,637,300 |
15 Nov 2022 | 78.93 | 80.37 | 77.81 | 79.30 | 79.30 | 53,150,500 |
14 Nov 2022 | 73.16 | 74.00 | 71.32 | 71.33 | 71.33 | 30,310,700 |
11 Nov 2022 | 72.32 | 72.70 | 69.31 | 70.77 | 70.77 | 38,723,400 |
10 Nov 2022 | 68.03 | 69.99 | 68.00 | 69.77 | 69.77 | 28,757,200 |
09 Nov 2022 | 66.43 | 66.78 | 64.80 | 64.84 | 64.84 | 22,099,300 |
08 Nov 2022 | 67.62 | 68.92 | 66.27 | 68.13 | 68.13 | 23,870,200 |
07 Nov 2022 | 71.30 | 71.88 | 68.67 | 69.71 | 69.71 | 26,087,600 |
04 Nov 2022 | 71.17 | 71.64 | 67.45 | 69.81 | 69.81 | 51,292,200 |
03 Nov 2022 | 63.42 | 66.88 | 63.40 | 65.21 | 65.21 | 23,360,500 |
02 Nov 2022 | 66.48 | 67.67 | 64.33 | 64.70 | 64.70 | 28,298,100 |
01 Nov 2022 | 68.01 | 68.45 | 65.64 | 65.86 | 65.86 | 27,257,000 |
31 Oct 2022 | 63.49 | 64.85 | 63.22 | 63.58 | 63.58 | 20,645,300 |
28 Oct 2022 | 63.20 | 64.15 | 61.82 | 63.74 | 63.74 | 28,638,000 |
27 Oct 2022 | 65.44 | 67.88 | 65.42 | 65.84 | 65.84 | 25,812,600 |
26 Oct 2022 | 63.36 | 69.80 | 62.92 | 68.51 | 68.51 | 52,957,400 |
25 Oct 2022 | 65.08 | 66.18 | 61.26 | 63.22 | 63.22 | 69,302,400 |
24 Oct 2022 | 63.39 | 64.10 | 58.01 | 63.15 | 63.15 | 101,023,200 |
21 Oct 2022 | 71.20 | 72.79 | 69.46 | 72.18 | 72.18 | 19,526,800 |
20 Oct 2022 | 71.60 | 74.94 | 71.55 | 72.02 | 72.02 | 19,173,400 |
19 Oct 2022 | 73.28 | 74.33 | 70.52 | 71.27 | 71.27 | 23,094,500 |
18 Oct 2022 | 78.01 | 78.64 | 75.06 | 76.34 | 76.34 | 14,970,600 |
17 Oct 2022 | 75.15 | 77.87 | 75.11 | 76.77 | 76.77 | 14,487,400 |
14 Oct 2022 | 76.05 | 76.14 | 72.78 | 73.02 | 73.02 | 13,675,300 |
13 Oct 2022 | 72.24 | 75.78 | 71.40 | 75.01 | 75.01 | 17,563,400 |
12 Oct 2022 | 74.90 | 76.68 | 74.03 | 75.73 | 75.73 | 13,247,900 |
11 Oct 2022 | 77.38 | 77.84 | 74.14 | 75.37 | 75.37 | 18,387,900 |
10 Oct 2022 | 79.77 | 79.79 | 77.70 | 79.24 | 79.24 | 14,070,900 |
07 Oct 2022 | 82.35 | 83.71 | 80.75 | 81.24 | 81.24 | 11,632,400 |
06 Oct 2022 | 84.07 | 85.25 | 83.52 | 84.32 | 84.32 | 11,583,600 |
05 Oct 2022 | 84.10 | 86.29 | 83.25 | 84.39 | 84.39 | 13,194,000 |
04 Oct 2022 | 83.00 | 85.03 | 82.34 | 84.11 | 84.11 | 18,252,000 |
03 Oct 2022 | 79.76 | 80.93 | 78.05 | 80.45 | 80.45 | 13,249,600 |
30 Sept 2022 | 78.74 | 81.78 | 78.65 | 79.99 | 79.99 | 17,116,900 |
29 Sept 2022 | 78.05 | 79.19 | 76.74 | 79.06 | 79.06 | 17,913,600 |
28 Sept 2022 | 76.49 | 81.48 | 76.28 | 80.99 | 80.99 | 20,725,400 |
27 Sept 2022 | 79.43 | 80.41 | 77.10 | 77.87 | 77.87 | 16,975,100 |
26 Sept 2022 | 79.94 | 80.99 | 78.78 | 78.91 | 78.91 | 17,880,600 |
23 Sept 2022 | 79.26 | 79.77 | 77.60 | 78.80 | 78.80 | 20,492,100 |
22 Sept 2022 | 82.63 | 83.28 | 80.17 | 80.71 | 80.71 | 19,141,200 |
21 Sept 2022 | 85.12 | 85.16 | 81.50 | 81.60 | 81.60 | 23,847,300 |
20 Sept 2022 | 87.95 | 88.73 | 85.01 | 85.80 | 85.80 | 19,129,000 |
19 Sept 2022 | 85.10 | 87.76 | 85.00 | 87.66 | 87.66 | 12,822,100 |
16 Sept 2022 | 87.70 | 88.25 | 85.42 | 86.43 | 86.43 | 19,322,000 |
15 Sept 2022 | 88.63 | 91.10 | 88.20 | 88.83 | 88.83 | 12,188,800 |
14 Sept 2022 | 89.46 | 89.78 | 88.17 | 88.92 | 88.92 | 10,843,600 |
13 Sept 2022 | 90.76 | 92.18 | 89.23 | 89.47 | 89.47 | 21,149,800 |
12 Sept 2022 | 92.42 | 94.84 | 91.81 | 94.69 | 94.69 | 15,604,000 |
09 Sept 2022 | 91.05 | 92.90 | 90.72 | 92.14 | 92.14 | 10,745,500 |
08 Sept 2022 | 88.56 | 90.18 | 88.28 | 89.52 | 89.52 | 13,291,800 |
07 Sept 2022 | 88.52 | 90.86 | 87.76 | 90.60 | 90.60 | 12,753,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |