Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 103.90 | 104.30 | 102.30 | 103.05 | 103.05 | 24,540,994 |
23 Mar 2023 | 103.00 | 105.65 | 102.70 | 104.75 | 104.75 | 22,398,834 |
22 Mar 2023 | 101.60 | 103.80 | 101.35 | 103.20 | 103.20 | 17,299,297 |
21 Mar 2023 | 99.88 | 103.25 | 99.88 | 101.80 | 101.80 | 33,056,271 |
20 Mar 2023 | 99.84 | 100.75 | 98.16 | 99.80 | 99.80 | 25,825,472 |
17 Mar 2023 | 103.50 | 104.77 | 99.83 | 101.20 | 101.20 | 82,450,187 |
16 Mar 2023 | 103.50 | 105.70 | 101.85 | 103.70 | 103.70 | 28,502,019 |
15 Mar 2023 | 107.70 | 108.10 | 102.80 | 102.95 | 102.95 | 39,376,212 |
14 Mar 2023 | 103.85 | 108.05 | 103.40 | 107.50 | 107.50 | 26,028,311 |
13 Mar 2023 | 106.50 | 107.05 | 102.95 | 103.95 | 103.95 | 33,787,551 |
10 Mar 2023 | 107.20 | 107.85 | 105.06 | 106.50 | 106.50 | 33,955,460 |
09 Mar 2023 | 105.10 | 107.01 | 103.90 | 106.20 | 106.20 | 146,475,481 |
08 Mar 2023 | 104.90 | 106.14 | 103.35 | 105.15 | 105.15 | 35,403,203 |
07 Mar 2023 | 104.95 | 106.80 | 104.30 | 105.10 | 105.10 | 14,655,199 |
06 Mar 2023 | 104.60 | 105.75 | 104.29 | 104.65 | 104.65 | 46,055,475 |
03 Mar 2023 | 104.45 | 104.85 | 103.65 | 104.35 | 104.35 | 20,636,878 |
02 Mar 2023 | 103.50 | 105.05 | 103.35 | 104.20 | 104.20 | 37,062,734 |
01 Mar 2023 | 104.75 | 105.50 | 103.55 | 103.65 | 103.65 | 106,774,241 |
28 Feb 2023 | 104.10 | 107.20 | 104.05 | 105.15 | 105.15 | 27,406,146 |
27 Feb 2023 | 104.00 | 105.05 | 103.89 | 104.30 | 104.30 | 14,587,692 |
24 Feb 2023 | 102.60 | 104.43 | 101.55 | 103.85 | 103.85 | 38,219,038 |
23 Feb 2023 | 102.85 | 103.47 | 102.00 | 102.50 | 102.50 | 37,967,887 |
22 Feb 2023 | 103.15 | 104.01 | 102.25 | 102.85 | 102.85 | 18,539,991 |
21 Feb 2023 | 103.45 | 105.45 | 103.05 | 103.50 | 103.50 | 24,434,185 |
20 Feb 2023 | 105.45 | 106.10 | 102.15 | 103.85 | 103.85 | 28,546,348 |
17 Feb 2023 | 104.10 | 106.15 | 102.60 | 105.05 | 105.05 | 42,014,723 |
16 Feb 2023 | 102.90 | 105.00 | 101.76 | 104.20 | 104.20 | 62,669,399 |
15 Feb 2023 | 98.72 | 99.20 | 97.72 | 98.56 | 98.56 | 31,887,463 |
14 Feb 2023 | 98.26 | 100.75 | 97.72 | 97.72 | 97.72 | 37,613,535 |
13 Feb 2023 | 98.72 | 100.25 | 97.49 | 97.94 | 97.94 | 34,217,275 |
10 Feb 2023 | 97.54 | 98.82 | 97.54 | 98.14 | 98.14 | 38,916,001 |
09 Feb 2023 | 96.86 | 97.72 | 96.83 | 97.42 | 97.42 | 62,978,910 |
08 Feb 2023 | 96.32 | 97.71 | 96.18 | 96.66 | 96.66 | 17,837,136 |
07 Feb 2023 | 97.18 | 97.82 | 95.66 | 96.28 | 96.28 | 20,573,703 |
06 Feb 2023 | 95.10 | 96.96 | 93.74 | 96.96 | 96.96 | 21,941,210 |
03 Feb 2023 | 98.00 | 98.32 | 93.78 | 95.26 | 95.26 | 38,050,713 |
02 Feb 2023 | 101.15 | 101.25 | 96.06 | 98.18 | 98.18 | 36,850,189 |
01 Feb 2023 | 101.00 | 102.10 | 100.90 | 101.35 | 101.35 | 19,544,974 |
31 Jan 2023 | 100.45 | 101.39 | 100.10 | 100.75 | 100.75 | 35,216,092 |
30 Jan 2023 | 99.36 | 100.95 | 98.34 | 100.45 | 100.45 | 61,303,535 |
27 Jan 2023 | 98.94 | 100.05 | 98.44 | 99.72 | 99.72 | 35,069,438 |
26 Jan 2023 | 99.40 | 99.46 | 97.42 | 98.60 | 98.60 | 43,316,537 |
25 Jan 2023 | 98.54 | 99.28 | 97.00 | 99.00 | 99.00 | 25,548,262 |
24 Jan 2023 | 98.84 | 99.40 | 98.15 | 98.44 | 98.44 | 22,162,104 |
23 Jan 2023 | 99.10 | 99.44 | 97.62 | 98.72 | 98.72 | 16,599,908 |
20 Jan 2023 | 97.74 | 98.68 | 96.82 | 98.68 | 98.68 | 62,971,159 |
19 Jan 2023 | 97.42 | 98.12 | 96.40 | 97.56 | 97.56 | 78,548,981 |
18 Jan 2023 | 97.78 | 99.54 | 97.08 | 97.86 | 97.86 | 27,491,590 |
17 Jan 2023 | 96.84 | 97.92 | 96.52 | 97.22 | 97.22 | 31,029,456 |
16 Jan 2023 | 97.34 | 97.84 | 95.76 | 96.48 | 96.48 | 14,349,548 |
13 Jan 2023 | 95.00 | 98.58 | 95.00 | 96.80 | 96.80 | 28,718,744 |
12 Jan 2023 | 96.06 | 97.96 | 95.04 | 95.28 | 95.28 | 37,975,870 |
11 Jan 2023 | 90.94 | 93.44 | 90.68 | 91.80 | 91.80 | 58,784,182 |
10 Jan 2023 | 91.30 | 91.96 | 89.74 | 90.62 | 90.62 | 217,657,498 |
09 Jan 2023 | 92.38 | 93.14 | 89.85 | 90.46 | 90.46 | 20,209,184 |
06 Jan 2023 | 89.94 | 93.58 | 88.84 | 92.50 | 92.50 | 35,119,071 |
05 Jan 2023 | 88.70 | 91.94 | 88.48 | 90.60 | 90.60 | 62,818,737 |
04 Jan 2023 | 92.22 | 92.42 | 82.54 | 89.60 | 89.60 | 65,440,485 |
03 Jan 2023 | 96.98 | 97.36 | 91.78 | 91.94 | 91.94 | 54,602,056 |
30 Dec 2022 | 96.54 | 96.87 | 96.10 | 96.52 | 96.52 | 4,824,629 |
29 Dec 2022 | 96.80 | 96.92 | 96.16 | 96.50 | 96.50 | 7,551,588 |
28 Dec 2022 | 96.52 | 97.74 | 96.44 | 97.04 | 97.04 | 19,481,424 |
23 Dec 2022 | 95.04 | 96.72 | 94.56 | 96.72 | 96.72 | 7,077,915 |
22 Dec 2022 | 96.12 | 96.79 | 95.00 | 95.24 | 95.24 | 13,040,390 |
21 Dec 2022 | 94.50 | 96.28 | 94.50 | 95.88 | 95.88 | 14,209,778 |
20 Dec 2022 | 92.32 | 95.62 | 90.78 | 94.38 | 94.38 | 17,403,910 |
19 Dec 2022 | 90.92 | 92.74 | 90.67 | 91.98 | 91.98 | 9,680,947 |
16 Dec 2022 | 92.34 | 92.90 | 90.54 | 90.86 | 90.86 | 30,795,357 |
15 Dec 2022 | 91.70 | 92.86 | 91.26 | 92.32 | 92.32 | 12,908,265 |
14 Dec 2022 | 90.74 | 92.29 | 90.48 | 91.98 | 91.98 | 14,968,743 |
13 Dec 2022 | 91.54 | 92.18 | 90.10 | 90.52 | 90.52 | 17,815,853 |
12 Dec 2022 | 91.98 | 93.96 | 91.98 | 92.22 | 92.22 | 17,294,298 |
09 Dec 2022 | 92.48 | 93.46 | 91.44 | 92.24 | 92.24 | 17,434,641 |
08 Dec 2022 | 93.18 | 93.70 | 92.02 | 92.52 | 92.52 | 14,242,321 |
07 Dec 2022 | 94.66 | 94.88 | 92.24 | 92.92 | 92.92 | 17,687,715 |
06 Dec 2022 | 95.16 | 95.52 | 94.48 | 94.72 | 94.72 | 22,024,970 |
05 Dec 2022 | 94.98 | 96.74 | 94.66 | 94.66 | 94.66 | 13,540,884 |
02 Dec 2022 | 95.06 | 96.14 | 94.96 | 95.00 | 95.00 | 12,086,366 |
01 Dec 2022 | 96.00 | 97.08 | 94.82 | 95.54 | 95.54 | 25,607,495 |
30 Nov 2022 | 95.60 | 95.96 | 93.33 | 95.06 | 95.06 | 25,847,838 |
29 Nov 2022 | 94.56 | 95.32 | 93.86 | 94.82 | 94.82 | 34,022,892 |
28 Nov 2022 | 93.74 | 95.38 | 92.68 | 94.82 | 94.82 | 20,669,333 |
25 Nov 2022 | 95.62 | 96.60 | 93.94 | 93.94 | 93.94 | 20,782,870 |
24 Nov 2022 | 96.00 | 96.56 | 95.06 | 95.82 | 95.82 | 21,313,038 |
23 Nov 2022 | 95.00 | 96.56 | 94.38 | 94.66 | 94.66 | 21,945,155 |
22 Nov 2022 | 94.12 | 95.80 | 93.48 | 94.88 | 94.88 | 20,606,165 |
21 Nov 2022 | 93.12 | 95.28 | 92.88 | 93.76 | 93.76 | 15,507,116 |
18 Nov 2022 | 92.84 | 96.29 | 92.34 | 93.00 | 93.00 | 36,461,030 |
17 Nov 2022 | 87.16 | 93.50 | 85.46 | 91.70 | 91.70 | 53,236,615 |
16 Nov 2022 | 86.26 | 87.86 | 85.42 | 86.98 | 86.98 | 27,441,291 |
15 Nov 2022 | 85.12 | 88.18 | 83.74 | 86.28 | 86.28 | 27,436,298 |
14 Nov 2022 | 82.80 | 84.34 | 81.30 | 83.46 | 83.46 | 15,815,414 |
11 Nov 2022 | 83.30 | 85.96 | 81.36 | 82.30 | 82.30 | 20,170,404 |
10 Nov 2022 | 80.98 | 85.40 | 79.49 | 83.30 | 83.30 | 40,940,763 |
09 Nov 2022 | 76.70 | 77.71 | 75.76 | 77.58 | 77.58 | 14,005,914 |
08 Nov 2022 | 76.76 | 78.84 | 76.44 | 76.94 | 76.94 | 43,179,593 |
07 Nov 2022 | 79.86 | 80.72 | 76.62 | 76.62 | 76.62 | 67,797,659 |
04 Nov 2022 | 80.38 | 80.80 | 78.84 | 79.92 | 79.92 | 59,757,501 |
03 Nov 2022 | 78.26 | 79.94 | 77.97 | 79.70 | 79.70 | 15,761,004 |
02 Nov 2022 | 78.42 | 80.10 | 78.04 | 78.74 | 78.74 | 25,519,252 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |