Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 94.90 | 94.97 | 91.89 | 92.93 | 92.93 | 1,741,800 |
02 Feb 2023 | 95.31 | 96.16 | 94.50 | 95.16 | 95.16 | 1,625,600 |
01 Feb 2023 | 94.90 | 96.00 | 94.51 | 95.45 | 95.45 | 1,557,600 |
31 Jan 2023 | 95.31 | 95.48 | 93.94 | 95.31 | 95.31 | 3,663,500 |
30 Jan 2023 | 94.91 | 96.00 | 94.73 | 95.05 | 95.05 | 1,161,700 |
27 Jan 2023 | 94.79 | 95.37 | 94.23 | 94.91 | 94.91 | 952,300 |
26 Jan 2023 | 94.22 | 94.91 | 93.84 | 94.88 | 94.88 | 1,276,100 |
25 Jan 2023 | 93.47 | 94.47 | 92.90 | 94.45 | 94.45 | 1,190,000 |
24 Jan 2023 | 93.50 | 94.39 | 92.73 | 94.05 | 94.05 | 1,176,200 |
23 Jan 2023 | 93.63 | 94.61 | 92.95 | 93.55 | 93.55 | 1,440,500 |
20 Jan 2023 | 92.56 | 93.84 | 91.40 | 93.79 | 93.79 | 2,483,400 |
19 Jan 2023 | 93.40 | 93.49 | 92.17 | 92.48 | 92.48 | 1,416,900 |
18 Jan 2023 | 95.66 | 95.95 | 93.06 | 93.34 | 93.34 | 1,808,400 |
17 Jan 2023 | 96.57 | 96.87 | 95.29 | 95.49 | 95.49 | 2,496,000 |
13 Jan 2023 | 96.94 | 96.98 | 96.10 | 96.49 | 96.49 | 1,236,300 |
12 Jan 2023 | 98.79 | 98.94 | 97.40 | 97.53 | 97.53 | 1,236,900 |
11 Jan 2023 | 98.14 | 99.06 | 98.07 | 98.61 | 98.61 | 1,612,100 |
10 Jan 2023 | 97.99 | 98.30 | 97.07 | 98.09 | 98.09 | 1,259,900 |
09 Jan 2023 | 96.81 | 98.65 | 96.29 | 97.72 | 97.72 | 1,471,300 |
06 Jan 2023 | 96.27 | 98.07 | 96.02 | 97.83 | 97.83 | 1,414,500 |
05 Jan 2023 | 95.89 | 96.38 | 94.43 | 95.29 | 95.29 | 1,891,600 |
04 Jan 2023 | 96.24 | 97.44 | 95.94 | 96.59 | 96.59 | 1,878,500 |
03 Jan 2023 | 95.46 | 96.37 | 93.93 | 95.76 | 95.76 | 2,098,400 |
30 Dec 2022 | 96.62 | 96.75 | 94.55 | 95.31 | 95.31 | 1,224,400 |
29 Dec 2022 | 96.48 | 97.26 | 96.12 | 96.49 | 96.49 | 1,193,800 |
28 Dec 2022 | 96.81 | 97.02 | 95.82 | 95.97 | 95.97 | 1,318,200 |
27 Dec 2022 | 96.04 | 96.84 | 95.78 | 96.55 | 96.55 | 1,352,000 |
23 Dec 2022 | 95.08 | 96.01 | 95.08 | 95.85 | 95.85 | 1,278,500 |
22 Dec 2022 | 95.63 | 95.63 | 93.77 | 95.16 | 95.16 | 1,049,900 |
21 Dec 2022 | 95.00 | 95.74 | 94.65 | 95.72 | 95.72 | 1,521,000 |
20 Dec 2022 | 94.83 | 95.52 | 94.07 | 94.59 | 94.59 | 1,846,800 |
19 Dec 2022 | 95.11 | 96.33 | 94.37 | 94.85 | 94.85 | 1,348,000 |
16 Dec 2022 | 96.02 | 96.66 | 94.24 | 95.17 | 95.17 | 3,946,600 |
15 Dec 2022 | 97.91 | 98.45 | 96.56 | 96.98 | 96.98 | 1,865,500 |
14 Dec 2022 | 98.53 | 99.97 | 97.75 | 98.44 | 98.44 | 1,983,800 |
13 Dec 2022 | 99.49 | 99.78 | 97.43 | 98.51 | 98.51 | 1,396,300 |
12 Dec 2022 | 97.18 | 98.36 | 96.55 | 98.35 | 98.35 | 1,225,500 |
09 Dec 2022 | 97.01 | 97.61 | 96.44 | 96.53 | 96.53 | 1,485,400 |
08 Dec 2022 | 96.51 | 97.64 | 96.31 | 97.59 | 97.59 | 1,005,900 |
07 Dec 2022 | 97.34 | 98.39 | 96.41 | 96.59 | 96.59 | 1,368,300 |
06 Dec 2022 | 97.44 | 97.99 | 96.56 | 97.56 | 97.56 | 1,600,900 |
05 Dec 2022 | 96.53 | 97.65 | 96.40 | 97.37 | 97.37 | 1,521,600 |
02 Dec 2022 | 97.26 | 97.71 | 96.70 | 97.35 | 97.35 | 1,719,700 |
01 Dec 2022 | 98.60 | 99.59 | 97.61 | 97.85 | 97.85 | 1,850,400 |
30 Nov 2022 | 96.19 | 98.53 | 95.78 | 98.04 | 98.04 | 4,302,700 |
29 Nov 2022 | 96.11 | 96.39 | 95.42 | 96.30 | 96.30 | 1,342,000 |
28 Nov 2022 | 97.01 | 97.50 | 95.92 | 96.54 | 96.54 | 1,596,900 |
25 Nov 2022 | 97.03 | 97.64 | 96.67 | 97.50 | 97.50 | 830,000 |
23 Nov 2022 | 95.06 | 96.84 | 94.75 | 96.67 | 96.67 | 1,957,900 |
22 Nov 2022 | 94.52 | 95.81 | 94.34 | 95.22 | 95.22 | 2,231,600 |
21 Nov 2022 | 93.73 | 94.80 | 93.53 | 94.15 | 94.15 | 1,172,000 |
18 Nov 2022 | 91.66 | 93.57 | 91.66 | 93.53 | 93.53 | 1,959,800 |
17 Nov 2022 | 90.59 | 91.24 | 90.14 | 90.81 | 90.81 | 1,752,100 |
16 Nov 2022 | 90.00 | 92.53 | 90.00 | 91.34 | 91.34 | 3,049,300 |
15 Nov 2022 | 88.99 | 89.93 | 88.83 | 89.70 | 89.70 | 2,197,200 |
14 Nov 2022 | 89.42 | 91.03 | 89.33 | 89.33 | 89.33 | 1,845,500 |
11 Nov 2022 | 90.82 | 91.01 | 88.15 | 89.12 | 89.12 | 2,556,800 |
10 Nov 2022 | 89.79 | 91.17 | 88.47 | 90.95 | 90.95 | 1,711,900 |
09 Nov 2022 | 88.27 | 89.10 | 87.43 | 87.67 | 87.67 | 1,624,000 |
08 Nov 2022 | 88.15 | 89.13 | 87.76 | 88.29 | 88.29 | 1,277,100 |
07 Nov 2022 | 89.95 | 90.03 | 86.99 | 87.65 | 87.65 | 1,600,100 |
04 Nov 2022 | 88.53 | 90.13 | 87.71 | 90.04 | 90.04 | 1,969,700 |
03 Nov 2022 | 87.82 | 89.34 | 86.95 | 88.73 | 88.73 | 1,583,300 |
02 Nov 2022 | 87.86 | 90.00 | 87.81 | 88.21 | 88.21 | 1,689,200 |
01 Nov 2022 | 88.02 | 88.33 | 86.96 | 88.02 | 88.02 | 1,261,700 |
31 Oct 2022 | 88.45 | 88.91 | 87.63 | 87.96 | 87.96 | 2,381,400 |
28 Oct 2022 | 86.76 | 88.49 | 86.76 | 88.45 | 88.45 | 1,605,200 |
27 Oct 2022 | 86.35 | 87.60 | 86.05 | 86.42 | 86.42 | 1,586,700 |
26 Oct 2022 | 86.38 | 86.88 | 85.49 | 85.74 | 85.74 | 1,941,100 |
25 Oct 2022 | 84.72 | 86.11 | 84.52 | 85.85 | 85.85 | 1,535,400 |
24 Oct 2022 | 85.47 | 86.12 | 84.34 | 84.69 | 84.69 | 1,595,900 |
21 Oct 2022 | 83.77 | 85.41 | 82.71 | 84.87 | 84.87 | 2,417,700 |
20 Oct 2022 | 84.35 | 84.46 | 83.02 | 83.42 | 83.42 | 2,384,500 |
19 Oct 2022 | 83.97 | 84.79 | 83.30 | 84.54 | 84.54 | 1,455,900 |
18 Oct 2022 | 84.07 | 85.08 | 83.82 | 85.00 | 85.00 | 1,647,600 |
17 Oct 2022 | 83.03 | 84.49 | 82.82 | 83.02 | 83.02 | 1,668,000 |
14 Oct 2022 | 83.25 | 83.26 | 81.27 | 81.91 | 81.91 | 3,156,300 |
13 Oct 2022 | 78.76 | 82.39 | 78.10 | 82.15 | 82.15 | 1,949,000 |
12 Oct 2022 | 81.22 | 81.40 | 79.41 | 79.47 | 79.47 | 1,999,200 |
11 Oct 2022 | 81.48 | 82.43 | 81.05 | 81.60 | 81.60 | 1,955,900 |
10 Oct 2022 | 81.58 | 82.62 | 81.29 | 81.49 | 81.49 | 1,458,400 |
07 Oct 2022 | 84.14 | 84.29 | 81.18 | 81.58 | 81.58 | 1,855,600 |
06 Oct 2022 | 85.92 | 86.17 | 83.77 | 84.00 | 84.00 | 1,887,200 |
05 Oct 2022 | 88.02 | 88.05 | 85.53 | 86.30 | 86.30 | 1,808,900 |
04 Oct 2022 | 87.77 | 89.20 | 87.19 | 89.11 | 89.11 | 1,768,000 |
03 Oct 2022 | 87.26 | 89.42 | 86.92 | 87.66 | 87.66 | 2,289,700 |
30 Sept 2022 | 88.15 | 88.54 | 85.45 | 85.76 | 85.76 | 3,118,300 |
29 Sept 2022 | 90.41 | 90.56 | 87.20 | 87.66 | 87.66 | 2,057,800 |
28 Sept 2022 | 91.88 | 91.88 | 90.28 | 90.82 | 90.82 | 2,224,400 |
27 Sept 2022 | 93.56 | 93.82 | 90.61 | 90.77 | 90.77 | 2,319,300 |
26 Sept 2022 | 95.11 | 95.28 | 92.28 | 93.17 | 93.17 | 1,652,500 |
23 Sept 2022 | 95.46 | 96.07 | 94.27 | 95.47 | 95.47 | 1,206,300 |
22 Sept 2022 | 96.02 | 96.93 | 95.23 | 96.42 | 96.42 | 871,700 |
21 Sept 2022 | 97.99 | 99.07 | 96.20 | 96.24 | 96.24 | 955,700 |
20 Sept 2022 | 97.83 | 97.84 | 96.48 | 97.37 | 97.37 | 865,800 |
19 Sept 2022 | 97.15 | 98.52 | 96.65 | 98.47 | 98.47 | 951,800 |
16 Sept 2022 | 97.88 | 98.37 | 97.24 | 97.41 | 97.41 | 2,872,200 |
15 Sept 2022 | 99.59 | 99.59 | 97.31 | 97.64 | 97.64 | 1,302,100 |
14 Sept 2022 | 98.78 | 100.76 | 98.75 | 99.97 | 99.97 | 1,476,700 |
13 Sept 2022 | 101.12 | 101.39 | 98.33 | 98.82 | 98.82 | 1,562,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |