Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 119.20 | 120.84 | 119.00 | 120.50 | 120.50 | 889,800 |
26 Jan 2023 | 121.16 | 121.30 | 118.50 | 120.44 | 120.44 | 953,400 |
25 Jan 2023 | 120.38 | 121.48 | 118.74 | 121.47 | 121.47 | 627,200 |
24 Jan 2023 | 122.48 | 123.36 | 120.85 | 122.33 | 122.33 | 581,600 |
23 Jan 2023 | 121.70 | 123.17 | 121.04 | 122.95 | 122.95 | 665,100 |
20 Jan 2023 | 117.38 | 121.83 | 116.72 | 121.59 | 121.59 | 920,300 |
19 Jan 2023 | 117.22 | 118.17 | 114.55 | 116.58 | 116.58 | 687,700 |
18 Jan 2023 | 120.93 | 122.00 | 118.22 | 118.68 | 118.68 | 733,200 |
17 Jan 2023 | 121.95 | 122.05 | 119.82 | 120.07 | 120.07 | 1,181,200 |
13 Jan 2023 | 119.79 | 121.49 | 119.54 | 121.29 | 121.29 | 765,900 |
12 Jan 2023 | 119.33 | 122.22 | 117.59 | 121.64 | 121.64 | 1,534,600 |
11 Jan 2023 | 120.04 | 120.79 | 117.26 | 119.13 | 119.13 | 892,400 |
10 Jan 2023 | 117.34 | 118.80 | 116.26 | 118.53 | 118.53 | 915,900 |
09 Jan 2023 | 117.52 | 119.46 | 115.63 | 116.80 | 116.80 | 1,587,200 |
06 Jan 2023 | 112.12 | 116.93 | 112.09 | 116.62 | 116.62 | 1,204,600 |
05 Jan 2023 | 107.56 | 111.42 | 106.57 | 110.86 | 110.86 | 1,252,100 |
04 Jan 2023 | 107.54 | 109.58 | 105.47 | 109.15 | 109.15 | 1,024,700 |
03 Jan 2023 | 103.34 | 104.47 | 100.93 | 102.27 | 102.27 | 930,800 |
30 Dec 2022 | 102.25 | 102.89 | 100.93 | 102.24 | 102.24 | 506,500 |
29 Dec 2022 | 101.26 | 103.93 | 100.69 | 103.49 | 103.49 | 532,500 |
28 Dec 2022 | 104.10 | 104.65 | 100.36 | 100.50 | 100.50 | 578,100 |
27 Dec 2022 | 103.00 | 103.86 | 101.98 | 103.75 | 103.75 | 624,500 |
23 Dec 2022 | 101.01 | 102.60 | 100.20 | 102.56 | 102.56 | 811,000 |
22 Dec 2022 | 101.26 | 102.30 | 98.84 | 101.13 | 101.13 | 995,600 |
21 Dec 2022 | 102.28 | 104.00 | 102.28 | 103.05 | 103.05 | 713,400 |
20 Dec 2022 | 100.53 | 101.65 | 100.24 | 101.39 | 101.39 | 752,800 |
19 Dec 2022 | 101.79 | 102.94 | 100.30 | 100.98 | 100.98 | 761,800 |
16 Dec 2022 | 101.29 | 102.33 | 100.55 | 101.53 | 101.53 | 2,148,000 |
15 Dec 2022 | 104.13 | 104.64 | 102.12 | 102.40 | 102.40 | 1,582,800 |
14 Dec 2022 | 107.56 | 109.34 | 103.83 | 105.98 | 105.98 | 1,336,800 |
13 Dec 2022 | 109.29 | 111.46 | 107.62 | 108.99 | 108.99 | 1,534,200 |
12 Dec 2022 | 102.50 | 105.51 | 102.04 | 105.25 | 105.25 | 868,700 |
09 Dec 2022 | 101.01 | 104.06 | 100.95 | 102.36 | 102.36 | 1,029,000 |
08 Dec 2022 | 103.39 | 103.88 | 100.92 | 101.18 | 101.18 | 851,800 |
07 Dec 2022 | 104.08 | 104.30 | 101.39 | 101.91 | 101.91 | 1,184,700 |
06 Dec 2022 | 108.33 | 108.86 | 103.23 | 104.81 | 104.81 | 1,125,600 |
05 Dec 2022 | 107.90 | 109.72 | 107.32 | 108.38 | 108.38 | 929,500 |
02 Dec 2022 | 106.01 | 110.74 | 105.90 | 109.11 | 109.11 | 887,500 |
01 Dec 2022 | 108.71 | 109.87 | 106.74 | 107.49 | 107.49 | 914,400 |
30 Nov 2022 | 105.34 | 107.43 | 102.28 | 107.30 | 107.30 | 1,435,800 |
29 Nov 2022 | 101.52 | 105.98 | 101.52 | 105.55 | 105.55 | 1,336,800 |
28 Nov 2022 | 102.67 | 103.17 | 100.53 | 100.77 | 100.77 | 722,900 |
25 Nov 2022 | 104.03 | 105.82 | 103.84 | 104.64 | 104.64 | 301,700 |
23 Nov 2022 | 103.43 | 105.11 | 103.00 | 104.22 | 104.22 | 597,700 |
22 Nov 2022 | 101.32 | 105.49 | 100.73 | 104.08 | 104.08 | 1,244,300 |
21 Nov 2022 | 99.82 | 100.83 | 98.70 | 99.57 | 99.57 | 747,300 |
18 Nov 2022 | 101.07 | 101.53 | 98.67 | 101.23 | 101.23 | 928,600 |
17 Nov 2022 | 98.07 | 99.38 | 96.52 | 99.32 | 99.32 | 808,900 |
16 Nov 2022 | 101.72 | 102.00 | 99.62 | 100.55 | 100.55 | 882,600 |
15 Nov 2022 | 106.82 | 107.69 | 102.61 | 102.80 | 102.80 | 1,457,100 |
14 Nov 2022 | 107.86 | 108.62 | 104.95 | 105.00 | 105.00 | 1,351,600 |
11 Nov 2022 | 105.37 | 112.28 | 105.37 | 110.56 | 110.56 | 2,034,900 |
10 Nov 2022 | 96.69 | 104.53 | 96.59 | 104.29 | 104.29 | 2,268,500 |
09 Nov 2022 | 92.62 | 93.44 | 91.37 | 91.75 | 91.75 | 1,465,100 |
08 Nov 2022 | 92.90 | 95.13 | 91.64 | 93.82 | 93.82 | 1,080,700 |
07 Nov 2022 | 92.75 | 93.28 | 90.07 | 92.40 | 92.40 | 1,636,700 |
04 Nov 2022 | 94.20 | 97.28 | 90.48 | 91.94 | 91.94 | 2,657,400 |
03 Nov 2022 | 93.03 | 95.29 | 92.63 | 94.49 | 94.49 | 1,312,500 |
02 Nov 2022 | 98.22 | 99.63 | 94.00 | 94.00 | 94.00 | 1,261,300 |
01 Nov 2022 | 97.83 | 98.78 | 96.48 | 98.36 | 98.36 | 1,019,200 |
31 Oct 2022 | 95.53 | 96.83 | 95.24 | 96.12 | 96.12 | 1,152,100 |
28 Oct 2022 | 94.49 | 96.38 | 93.66 | 96.10 | 96.10 | 858,700 |
27 Oct 2022 | 96.94 | 97.53 | 95.60 | 95.84 | 95.84 | 687,200 |
26 Oct 2022 | 96.43 | 97.27 | 95.07 | 96.27 | 96.27 | 911,200 |
25 Oct 2022 | 92.70 | 96.31 | 92.30 | 96.02 | 96.02 | 714,900 |
24 Oct 2022 | 94.88 | 95.39 | 92.87 | 93.10 | 93.10 | 685,700 |
21 Oct 2022 | 92.22 | 95.16 | 92.02 | 94.64 | 94.64 | 795,800 |
20 Oct 2022 | 93.14 | 95.79 | 91.82 | 92.05 | 92.05 | 737,700 |
19 Oct 2022 | 93.91 | 94.64 | 91.94 | 92.59 | 92.59 | 543,800 |
18 Oct 2022 | 94.82 | 95.85 | 93.71 | 94.91 | 94.91 | 1,137,700 |
17 Oct 2022 | 90.93 | 92.76 | 90.66 | 91.97 | 91.97 | 1,009,100 |
14 Oct 2022 | 94.11 | 94.61 | 87.92 | 88.68 | 88.68 | 1,418,100 |
13 Oct 2022 | 87.87 | 94.58 | 86.96 | 93.25 | 93.25 | 1,131,700 |
12 Oct 2022 | 90.87 | 91.04 | 89.36 | 89.92 | 89.92 | 1,023,400 |
11 Oct 2022 | 90.75 | 92.65 | 89.92 | 91.01 | 91.01 | 814,700 |
10 Oct 2022 | 92.09 | 92.73 | 90.97 | 91.85 | 91.85 | 1,169,600 |
07 Oct 2022 | 91.28 | 92.20 | 89.66 | 90.24 | 90.24 | 1,292,700 |
06 Oct 2022 | 93.43 | 94.95 | 92.24 | 92.58 | 92.58 | 1,063,000 |
05 Oct 2022 | 94.50 | 95.73 | 93.20 | 94.76 | 94.76 | 1,142,000 |
04 Oct 2022 | 96.16 | 97.05 | 95.62 | 96.90 | 96.90 | 1,081,800 |
03 Oct 2022 | 92.15 | 95.23 | 91.60 | 94.24 | 94.24 | 1,160,000 |
30 Sept 2022 | 88.59 | 91.72 | 88.38 | 90.34 | 90.34 | 1,334,200 |
29 Sept 2022 | 90.58 | 90.58 | 87.62 | 89.21 | 89.21 | 1,170,900 |
28 Sept 2022 | 89.04 | 92.52 | 88.96 | 91.99 | 91.99 | 949,500 |
27 Sept 2022 | 89.25 | 89.75 | 86.96 | 88.28 | 88.28 | 1,136,600 |
26 Sept 2022 | 89.63 | 91.10 | 86.71 | 87.85 | 87.85 | 2,005,700 |
23 Sept 2022 | 91.80 | 92.17 | 89.39 | 91.00 | 91.00 | 1,127,800 |
22 Sept 2022 | 97.70 | 97.78 | 93.90 | 93.93 | 93.93 | 1,185,700 |
21 Sept 2022 | 100.33 | 100.79 | 97.27 | 97.30 | 97.30 | 887,400 |
20 Sept 2022 | 101.85 | 102.29 | 98.43 | 99.39 | 99.39 | 1,670,000 |
19 Sept 2022 | 100.93 | 104.64 | 100.84 | 103.82 | 103.82 | 1,018,100 |
16 Sept 2022 | 104.84 | 107.18 | 100.11 | 102.43 | 102.43 | 4,229,700 |
15 Sept 2022 | 107.86 | 110.10 | 106.74 | 107.20 | 107.20 | 920,400 |
14 Sept 2022 | 108.68 | 108.80 | 105.50 | 107.99 | 107.99 | 1,029,400 |
13 Sept 2022 | 110.85 | 113.24 | 108.78 | 109.29 | 109.29 | 1,132,600 |
12 Sept 2022 | 116.57 | 118.92 | 116.24 | 116.97 | 116.97 | 905,300 |
09 Sept 2022 | 113.97 | 115.68 | 113.41 | 115.29 | 115.29 | 721,900 |
08 Sept 2022 | 108.99 | 112.53 | 108.15 | 112.34 | 112.34 | 839,200 |
07 Sept 2022 | 105.96 | 110.40 | 105.56 | 110.23 | 110.23 | 1,111,300 |
06 Sept 2022 | 108.22 | 109.03 | 105.96 | 106.33 | 106.33 | 1,035,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |