Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 87.70 | 94.78 | 87.66 | 91.04 | 91.04 | 1,276,373 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 88.34 | 90.56 | 87.52 | 89.62 | 89.62 | 2,036,222 |
27 Jan 2023 | 81.00 | 92.38 | 80.02 | 88.96 | 88.96 | 7,131,524 |
26 Jan 2023 | 79.92 | 80.46 | 79.14 | 79.82 | 79.82 | 1,075,181 |
25 Jan 2023 | 79.88 | 80.38 | 78.82 | 79.32 | 79.32 | 1,542,952 |
24 Jan 2023 | 80.64 | 80.88 | 79.82 | 80.48 | 80.48 | 804,288 |
23 Jan 2023 | 79.66 | 80.86 | 79.50 | 80.52 | 80.52 | 603,556 |
20 Jan 2023 | 79.24 | 80.06 | 78.36 | 79.00 | 79.00 | 715,524 |
19 Jan 2023 | 80.60 | 80.98 | 77.98 | 77.98 | 77.98 | 1,030,712 |
18 Jan 2023 | 82.26 | 82.26 | 79.66 | 81.40 | 81.40 | 1,153,448 |
17 Jan 2023 | 83.96 | 84.10 | 81.26 | 81.88 | 81.88 | 1,036,110 |
16 Jan 2023 | 82.50 | 83.82 | 82.00 | 83.70 | 83.70 | 330,048 |
13 Jan 2023 | 81.74 | 83.16 | 81.40 | 82.22 | 82.22 | 696,218 |
12 Jan 2023 | 80.90 | 82.52 | 79.98 | 81.74 | 81.74 | 1,052,038 |
11 Jan 2023 | 79.72 | 81.74 | 78.12 | 80.78 | 80.78 | 2,389,844 |
10 Jan 2023 | 80.70 | 80.72 | 78.64 | 79.70 | 79.70 | 1,461,184 |
09 Jan 2023 | 77.10 | 82.58 | 76.96 | 82.44 | 82.44 | 1,697,040 |
05 Jan 2023 | 75.76 | 76.72 | 75.38 | 75.82 | 75.82 | 725,771 |
04 Jan 2023 | 74.84 | 76.28 | 73.82 | 76.10 | 76.10 | 1,477,227 |
03 Jan 2023 | 75.62 | 76.58 | 75.16 | 75.98 | 75.98 | 1,083,561 |
02 Jan 2023 | 74.36 | 75.84 | 73.74 | 75.84 | 75.84 | 477,500 |
30 Dec 2022 | 74.32 | 74.74 | 73.12 | 73.12 | 73.12 | 631,695 |
29 Dec 2022 | 72.94 | 74.64 | 72.94 | 74.60 | 74.60 | 541,186 |
28 Dec 2022 | 74.28 | 74.62 | 73.30 | 73.54 | 73.54 | 614,182 |
27 Dec 2022 | 74.00 | 74.74 | 73.56 | 74.38 | 74.38 | 581,529 |
23 Dec 2022 | 73.26 | 74.68 | 73.04 | 73.70 | 73.70 | 751,152 |
22 Dec 2022 | 72.40 | 74.18 | 72.14 | 73.10 | 73.10 | 1,306,662 |
21 Dec 2022 | 72.04 | 72.66 | 71.58 | 72.40 | 72.40 | 867,615 |
20 Dec 2022 | 72.00 | 72.28 | 70.88 | 71.62 | 71.62 | 987,800 |
19 Dec 2022 | 73.64 | 74.34 | 72.46 | 72.88 | 72.88 | 775,902 |
16 Dec 2022 | 74.28 | 74.72 | 73.20 | 73.34 | 73.34 | 2,558,567 |
15 Dec 2022 | 77.00 | 77.00 | 73.90 | 74.34 | 74.34 | 1,940,435 |
14 Dec 2022 | 80.00 | 80.00 | 77.88 | 78.06 | 78.06 | 1,665,492 |
13 Dec 2022 | 80.06 | 81.56 | 78.54 | 79.94 | 79.94 | 1,895,992 |
12 Dec 2022 | 80.80 | 81.04 | 78.82 | 79.48 | 79.48 | 750,373 |
09 Dec 2022 | 80.20 | 81.50 | 80.20 | 81.10 | 81.10 | 888,043 |
08 Dec 2022 | 80.10 | 80.62 | 79.10 | 79.72 | 79.72 | 1,181,937 |
07 Dec 2022 | 82.30 | 83.10 | 79.90 | 80.00 | 80.00 | 1,504,857 |
06 Dec 2022 | 83.10 | 83.80 | 82.70 | 82.88 | 82.88 | 1,282,416 |
05 Dec 2022 | 82.92 | 84.22 | 82.58 | 83.42 | 83.42 | 834,415 |
02 Dec 2022 | 82.34 | 83.60 | 81.78 | 82.66 | 82.66 | 993,653 |
01 Dec 2022 | 82.10 | 83.62 | 81.40 | 82.34 | 82.34 | 1,600,957 |
30 Nov 2022 | 80.80 | 81.96 | 80.50 | 80.94 | 80.94 | 3,163,781 |
29 Nov 2022 | 80.32 | 81.20 | 79.64 | 80.32 | 80.32 | 966,809 |
28 Nov 2022 | 81.14 | 81.52 | 79.70 | 79.70 | 79.70 | 768,852 |
25 Nov 2022 | 80.78 | 81.78 | 80.08 | 81.24 | 81.24 | 646,235 |
24 Nov 2022 | 79.90 | 82.76 | 79.72 | 80.78 | 80.78 | 1,364,522 |
23 Nov 2022 | 78.66 | 80.28 | 78.56 | 79.86 | 79.86 | 2,236,750 |
22 Nov 2022 | 76.54 | 78.80 | 76.50 | 78.34 | 78.34 | 1,452,460 |
21 Nov 2022 | 80.00 | 80.00 | 76.74 | 76.86 | 76.86 | 1,583,739 |
18 Nov 2022 | 77.76 | 80.46 | 77.58 | 80.06 | 80.06 | 1,672,920 |
17 Nov 2022 | 76.22 | 78.10 | 75.54 | 76.96 | 76.96 | 1,639,716 |
16 Nov 2022 | 80.62 | 81.34 | 76.30 | 76.30 | 76.30 | 1,347,244 |
15 Nov 2022 | 81.66 | 82.56 | 78.96 | 80.62 | 80.62 | 1,927,198 |
14 Nov 2022 | 80.84 | 82.16 | 79.94 | 81.54 | 81.54 | 2,605,764 |
11 Nov 2022 | 76.86 | 80.98 | 76.34 | 80.82 | 80.82 | 3,032,520 |
10 Nov 2022 | 72.40 | 76.26 | 71.36 | 76.16 | 76.16 | 2,827,252 |
09 Nov 2022 | 72.00 | 74.18 | 71.78 | 73.40 | 73.40 | 1,752,787 |
08 Nov 2022 | 69.28 | 72.72 | 68.88 | 72.42 | 72.42 | 3,116,607 |
07 Nov 2022 | 67.12 | 69.40 | 66.70 | 69.24 | 69.24 | 1,442,665 |
04 Nov 2022 | 66.00 | 67.38 | 65.58 | 67.38 | 67.38 | 679,478 |
03 Nov 2022 | 65.56 | 66.36 | 65.04 | 65.94 | 65.94 | 1,680,983 |
02 Nov 2022 | 65.74 | 67.08 | 65.50 | 66.64 | 66.64 | 2,070,169 |
01 Nov 2022 | 66.36 | 67.22 | 64.62 | 65.32 | 65.32 | 1,121,622 |
31 Oct 2022 | 66.36 | 66.36 | 64.28 | 65.60 | 65.60 | 1,422,015 |
28 Oct 2022 | 65.92 | 66.32 | 64.82 | 66.28 | 66.28 | 1,446,667 |
27 Oct 2022 | 64.58 | 67.84 | 64.00 | 67.00 | 67.00 | 2,297,554 |
26 Oct 2022 | 63.88 | 64.80 | 62.92 | 64.80 | 64.80 | 1,569,579 |
25 Oct 2022 | 61.68 | 63.98 | 60.64 | 63.88 | 63.88 | 2,462,047 |
24 Oct 2022 | 60.64 | 61.72 | 57.40 | 61.02 | 61.02 | 3,587,367 |
21 Oct 2022 | 59.40 | 62.76 | 58.80 | 60.32 | 60.32 | 4,102,241 |
20 Oct 2022 | 63.62 | 63.98 | 62.34 | 63.42 | 63.42 | 1,943,871 |
19 Oct 2022 | 64.96 | 65.46 | 63.76 | 63.76 | 63.76 | 2,127,275 |
18 Oct 2022 | 63.78 | 65.48 | 63.54 | 64.92 | 64.92 | 1,913,196 |
17 Oct 2022 | 62.28 | 63.02 | 60.78 | 62.90 | 62.90 | 1,451,886 |
14 Oct 2022 | 62.72 | 62.72 | 61.18 | 62.04 | 62.04 | 1,740,986 |
13 Oct 2022 | 59.28 | 61.30 | 59.02 | 61.30 | 61.30 | 2,112,218 |
12 Oct 2022 | 60.84 | 61.54 | 59.76 | 60.30 | 60.30 | 1,787,160 |
11 Oct 2022 | 60.08 | 60.84 | 59.40 | 60.56 | 60.56 | 1,902,820 |
10 Oct 2022 | 58.16 | 61.70 | 58.00 | 60.62 | 60.62 | 1,738,137 |
07 Oct 2022 | 62.22 | 62.42 | 60.66 | 60.86 | 60.86 | 1,767,334 |
06 Oct 2022 | 63.40 | 63.88 | 62.24 | 62.60 | 62.60 | 1,231,680 |
05 Oct 2022 | 65.82 | 65.82 | 62.38 | 62.72 | 62.72 | 1,062,092 |
04 Oct 2022 | 64.28 | 65.92 | 63.90 | 65.92 | 65.92 | 1,672,731 |
03 Oct 2022 | 61.50 | 63.14 | 59.88 | 63.14 | 63.14 | 1,417,658 |
30 Sept 2022 | 61.56 | 62.48 | 61.04 | 62.10 | 62.10 | 1,445,618 |
29 Sept 2022 | 63.40 | 63.50 | 60.14 | 61.06 | 61.06 | 1,288,060 |
28 Sept 2022 | 61.20 | 63.44 | 60.66 | 63.12 | 63.12 | 1,866,161 |
27 Sept 2022 | 62.00 | 63.12 | 61.32 | 62.22 | 62.22 | 1,181,256 |
26 Sept 2022 | 60.60 | 62.60 | 60.50 | 61.46 | 61.46 | 1,736,015 |
23 Sept 2022 | 62.18 | 62.36 | 60.74 | 61.50 | 61.50 | 1,866,239 |
22 Sept 2022 | 62.88 | 63.12 | 62.12 | 62.28 | 62.28 | 1,296,886 |
21 Sept 2022 | 63.50 | 64.20 | 62.84 | 64.00 | 64.00 | 1,053,039 |
20 Sept 2022 | 65.82 | 65.82 | 63.20 | 63.98 | 63.98 | 1,969,400 |
19 Sept 2022 | 64.80 | 66.18 | 63.86 | 65.50 | 65.50 | 1,582,674 |
16 Sept 2022 | 65.62 | 65.70 | 64.20 | 64.74 | 64.74 | 2,311,112 |
15 Sept 2022 | 67.86 | 68.56 | 66.36 | 66.46 | 66.46 | 1,929,139 |
14 Sept 2022 | 66.40 | 67.64 | 65.70 | 66.96 | 66.96 | 1,867,637 |
13 Sept 2022 | 70.60 | 71.02 | 66.46 | 67.16 | 67.16 | 2,102,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |