Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 100.00 | 100.26 | 97.56 | 97.60 | 97.60 | 887,300 |
26 Jan 2023 | 97.43 | 99.88 | 96.01 | 99.75 | 99.75 | 1,283,100 |
25 Jan 2023 | 95.71 | 96.90 | 94.39 | 96.88 | 96.88 | 1,112,800 |
24 Jan 2023 | 94.98 | 96.93 | 94.45 | 96.57 | 96.57 | 964,200 |
23 Jan 2023 | 97.00 | 97.35 | 94.40 | 95.65 | 95.65 | 1,373,200 |
20 Jan 2023 | 98.90 | 100.13 | 96.18 | 97.43 | 97.43 | 1,118,400 |
19 Jan 2023 | 97.75 | 99.69 | 97.42 | 98.39 | 98.39 | 742,300 |
18 Jan 2023 | 101.05 | 102.31 | 97.76 | 97.89 | 97.89 | 904,000 |
17 Jan 2023 | 100.97 | 102.39 | 100.63 | 101.20 | 101.20 | 730,100 |
13 Jan 2023 | 100.54 | 100.81 | 99.58 | 100.42 | 100.42 | 595,900 |
12 Jan 2023 | 98.71 | 101.25 | 98.06 | 100.54 | 100.54 | 990,400 |
11 Jan 2023 | 98.70 | 99.00 | 97.73 | 98.46 | 98.46 | 569,800 |
10 Jan 2023 | 98.76 | 99.27 | 96.48 | 97.51 | 97.51 | 907,700 |
09 Jan 2023 | 96.59 | 99.19 | 96.00 | 98.04 | 98.04 | 1,245,200 |
06 Jan 2023 | 94.37 | 97.01 | 94.21 | 96.62 | 96.62 | 958,200 |
05 Jan 2023 | 95.63 | 95.73 | 91.75 | 93.18 | 93.18 | 1,409,700 |
04 Jan 2023 | 95.47 | 96.24 | 93.34 | 95.00 | 95.00 | 1,384,200 |
03 Jan 2023 | 99.95 | 100.00 | 95.34 | 95.57 | 95.57 | 876,700 |
30 Dec 2022 | 99.54 | 100.01 | 98.82 | 99.77 | 99.77 | 597,000 |
29 Dec 2022 | 99.63 | 101.22 | 99.63 | 99.79 | 99.79 | 691,100 |
28 Dec 2022 | 100.66 | 101.16 | 98.89 | 99.50 | 99.50 | 707,700 |
27 Dec 2022 | 99.27 | 100.80 | 99.27 | 100.58 | 100.58 | 623,800 |
23 Dec 2022 | 97.46 | 99.11 | 97.20 | 98.96 | 98.96 | 459,700 |
22 Dec 2022 | 97.72 | 97.72 | 95.49 | 97.11 | 97.11 | 545,400 |
21 Dec 2022 | 97.06 | 98.55 | 96.54 | 97.79 | 97.79 | 911,500 |
20 Dec 2022 | 95.92 | 97.36 | 95.56 | 96.47 | 96.47 | 1,096,800 |
19 Dec 2022 | 96.68 | 97.88 | 95.19 | 96.19 | 96.19 | 807,500 |
16 Dec 2022 | 95.97 | 97.49 | 94.50 | 96.08 | 96.08 | 1,638,500 |
15 Dec 2022 | 95.25 | 96.80 | 95.16 | 96.75 | 96.75 | 1,105,200 |
14 Dec 2022 | 96.11 | 97.01 | 95.00 | 96.23 | 96.23 | 1,346,900 |
13 Dec 2022 | 96.90 | 97.15 | 94.46 | 94.47 | 94.47 | 1,036,000 |
12 Dec 2022 | 95.71 | 95.71 | 94.31 | 95.47 | 95.47 | 729,200 |
09 Dec 2022 | 96.40 | 96.89 | 95.34 | 95.51 | 95.51 | 791,700 |
08 Dec 2022 | 96.58 | 97.00 | 95.20 | 96.36 | 96.36 | 1,148,400 |
07 Dec 2022 | 95.38 | 97.91 | 95.17 | 95.51 | 95.51 | 1,196,400 |
06 Dec 2022 | 93.00 | 95.81 | 92.90 | 95.47 | 95.47 | 1,608,400 |
05 Dec 2022 | 93.61 | 94.37 | 92.45 | 93.32 | 93.32 | 1,540,700 |
02 Dec 2022 | 98.42 | 98.92 | 94.07 | 94.83 | 94.83 | 2,621,100 |
01 Dec 2022 | 103.59 | 104.54 | 96.16 | 98.94 | 98.94 | 2,660,500 |
30 Nov 2022 | 105.81 | 106.20 | 102.55 | 104.84 | 104.84 | 2,051,500 |
29 Nov 2022 | 103.23 | 105.60 | 103.23 | 104.16 | 104.16 | 1,306,400 |
28 Nov 2022 | 100.91 | 102.38 | 100.22 | 102.38 | 102.38 | 941,600 |
25 Nov 2022 | 101.82 | 103.13 | 101.53 | 101.78 | 101.78 | 544,700 |
23 Nov 2022 | 101.51 | 102.17 | 100.82 | 101.18 | 101.18 | 588,200 |
22 Nov 2022 | 101.89 | 102.82 | 99.58 | 101.58 | 101.58 | 1,744,400 |
21 Nov 2022 | 100.24 | 102.07 | 98.19 | 101.28 | 101.28 | 1,458,200 |
18 Nov 2022 | 100.34 | 101.29 | 99.57 | 100.70 | 100.70 | 812,600 |
17 Nov 2022 | 97.78 | 99.59 | 97.50 | 99.49 | 99.49 | 1,051,400 |
16 Nov 2022 | 99.74 | 99.92 | 98.52 | 99.41 | 99.41 | 881,900 |
15 Nov 2022 | 99.52 | 100.50 | 97.30 | 99.76 | 99.76 | 1,582,400 |
14 Nov 2022 | 100.94 | 101.99 | 98.76 | 98.86 | 98.86 | 1,340,000 |
11 Nov 2022 | 103.00 | 103.69 | 99.89 | 101.51 | 101.51 | 1,003,700 |
10 Nov 2022 | 102.76 | 104.20 | 100.82 | 102.19 | 102.19 | 1,496,000 |
09 Nov 2022 | 103.07 | 104.02 | 99.55 | 99.93 | 99.93 | 1,799,900 |
08 Nov 2022 | 103.40 | 105.76 | 102.96 | 104.56 | 104.56 | 1,958,300 |
07 Nov 2022 | 99.55 | 103.28 | 99.55 | 103.21 | 103.21 | 1,721,700 |
04 Nov 2022 | 100.64 | 101.40 | 98.31 | 99.53 | 99.53 | 840,700 |
03 Nov 2022 | 97.46 | 99.57 | 96.65 | 98.73 | 98.73 | 960,400 |
02 Nov 2022 | 98.34 | 101.64 | 98.21 | 99.18 | 99.18 | 1,521,200 |
01 Nov 2022 | 99.39 | 100.95 | 98.34 | 99.77 | 99.77 | 1,023,400 |
31 Oct 2022 | 97.20 | 100.22 | 97.20 | 98.70 | 98.70 | 1,471,800 |
28 Oct 2022 | 97.79 | 98.63 | 95.75 | 96.76 | 96.76 | 1,124,000 |
27 Oct 2022 | 99.23 | 102.79 | 97.79 | 97.86 | 97.86 | 1,840,500 |
26 Oct 2022 | 98.00 | 99.72 | 95.04 | 98.41 | 98.41 | 2,825,100 |
25 Oct 2022 | 91.25 | 92.28 | 89.67 | 91.97 | 91.97 | 1,822,200 |
24 Oct 2022 | 90.85 | 91.37 | 90.44 | 91.11 | 91.11 | 1,123,200 |
21 Oct 2022 | 89.55 | 91.34 | 88.93 | 90.80 | 90.80 | 853,300 |
20 Oct 2022 | 91.15 | 91.73 | 89.82 | 89.83 | 89.83 | 1,186,200 |
19 Oct 2022 | 89.00 | 90.83 | 88.68 | 90.60 | 90.60 | 1,241,100 |
18 Oct 2022 | 88.90 | 89.62 | 88.03 | 89.30 | 89.30 | 1,207,000 |
17 Oct 2022 | 86.58 | 88.72 | 86.58 | 87.84 | 87.84 | 1,061,000 |
14 Oct 2022 | 90.51 | 91.55 | 84.61 | 84.99 | 84.99 | 1,297,500 |
13 Oct 2022 | 86.98 | 90.86 | 85.21 | 90.35 | 90.35 | 1,136,200 |
12 Oct 2022 | 86.55 | 88.33 | 83.68 | 87.60 | 87.60 | 1,943,700 |
11 Oct 2022 | 85.70 | 87.75 | 84.36 | 86.20 | 86.20 | 1,044,600 |
10 Oct 2022 | 86.25 | 87.52 | 86.17 | 86.60 | 86.60 | 954,100 |
07 Oct 2022 | 85.97 | 86.46 | 84.64 | 85.52 | 85.52 | 879,600 |
06 Oct 2022 | 86.90 | 87.89 | 86.18 | 86.25 | 86.25 | 1,325,400 |
05 Oct 2022 | 87.46 | 88.33 | 86.59 | 87.74 | 87.74 | 857,800 |
04 Oct 2022 | 85.49 | 88.40 | 85.43 | 88.13 | 88.13 | 1,300,400 |
03 Oct 2022 | 83.44 | 84.62 | 82.78 | 84.39 | 84.39 | 1,010,900 |
30 Sept 2022 | 83.21 | 83.43 | 82.05 | 82.57 | 82.57 | 1,051,500 |
29 Sept 2022 | 83.36 | 83.43 | 80.41 | 82.24 | 82.24 | 1,044,700 |
28 Sept 2022 | 82.57 | 84.33 | 82.26 | 83.90 | 83.90 | 1,161,000 |
27 Sept 2022 | 83.08 | 84.92 | 81.80 | 82.21 | 82.21 | 1,166,700 |
26 Sept 2022 | 82.37 | 84.39 | 81.29 | 81.92 | 81.92 | 1,372,400 |
23 Sept 2022 | 86.20 | 86.53 | 82.61 | 83.19 | 83.19 | 1,334,600 |
22 Sept 2022 | 90.26 | 90.85 | 88.13 | 88.30 | 88.30 | 967,600 |
21 Sept 2022 | 91.82 | 92.30 | 89.50 | 89.50 | 89.50 | 852,500 |
20 Sept 2022 | 90.80 | 90.80 | 88.82 | 90.21 | 90.21 | 872,200 |
19 Sept 2022 | 88.37 | 91.31 | 88.22 | 91.25 | 91.25 | 911,400 |
16 Sept 2022 | 90.91 | 90.92 | 88.62 | 89.45 | 89.45 | 1,630,000 |
15 Sept 2022 | 92.09 | 92.56 | 90.89 | 91.20 | 91.20 | 922,200 |
14 Sept 2022 | 93.11 | 93.32 | 91.37 | 92.20 | 92.20 | 909,000 |
13 Sept 2022 | 93.63 | 96.17 | 92.47 | 92.94 | 92.94 | 1,000,300 |
12 Sept 2022 | 97.42 | 98.09 | 94.43 | 94.91 | 94.91 | 1,235,100 |
09 Sept 2022 | 97.89 | 98.09 | 95.72 | 96.89 | 96.89 | 1,174,200 |
08 Sept 2022 | 95.00 | 96.95 | 94.65 | 96.87 | 96.87 | 881,400 |
07 Sept 2022 | 93.33 | 96.16 | 92.75 | 95.57 | 95.57 | 1,327,900 |
06 Sept 2022 | 99.59 | 100.23 | 93.69 | 94.10 | 94.10 | 1,435,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |