Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 100.50 | 102.63 | 100.55 | 102.17 | 102.17 | 1,240,298 |
30 Jan 2023 | 99.79 | 101.70 | 99.01 | 99.22 | 99.22 | 2,097,100 |
27 Jan 2023 | 99.72 | 101.42 | 99.60 | 100.61 | 100.61 | 1,330,800 |
26 Jan 2023 | 99.43 | 100.45 | 98.17 | 100.02 | 100.02 | 1,382,500 |
25 Jan 2023 | 97.97 | 99.22 | 97.68 | 99.04 | 99.04 | 2,051,600 |
24 Jan 2023 | 97.50 | 99.25 | 96.81 | 99.09 | 99.09 | 1,996,900 |
23 Jan 2023 | 96.21 | 98.35 | 96.21 | 97.53 | 97.53 | 1,847,000 |
20 Jan 2023 | 95.98 | 96.77 | 94.49 | 96.69 | 96.69 | 1,996,900 |
19 Jan 2023 | 96.73 | 97.36 | 94.86 | 95.70 | 95.70 | 2,322,300 |
18 Jan 2023 | 100.00 | 101.27 | 97.43 | 97.56 | 97.56 | 2,866,900 |
17 Jan 2023 | 98.47 | 99.45 | 98.06 | 98.78 | 98.78 | 2,245,400 |
13 Jan 2023 | 96.65 | 99.17 | 96.38 | 98.82 | 98.82 | 2,291,400 |
12 Jan 2023 | 99.09 | 99.78 | 97.21 | 99.15 | 99.15 | 2,242,900 |
11 Jan 2023 | 97.68 | 98.62 | 96.61 | 98.58 | 98.58 | 2,179,200 |
10 Jan 2023 | 94.64 | 96.64 | 94.21 | 96.57 | 96.57 | 1,694,000 |
09 Jan 2023 | 95.31 | 96.79 | 94.92 | 95.29 | 95.29 | 2,659,000 |
06 Jan 2023 | 94.35 | 96.50 | 94.35 | 95.66 | 95.66 | 1,879,200 |
05 Jan 2023 | 92.25 | 94.39 | 91.82 | 93.78 | 93.78 | 2,052,300 |
04 Jan 2023 | 93.36 | 95.03 | 92.71 | 93.61 | 93.61 | 2,505,400 |
03 Jan 2023 | 91.69 | 92.57 | 90.74 | 91.98 | 91.98 | 2,351,900 |
30 Dec 2022 | 89.73 | 90.67 | 89.73 | 90.50 | 90.50 | 1,079,800 |
29 Dec 2022 | 89.00 | 91.04 | 88.51 | 90.67 | 90.67 | 1,354,400 |
28 Dec 2022 | 90.80 | 91.08 | 88.42 | 88.50 | 88.50 | 1,203,400 |
27 Dec 2022 | 90.05 | 91.32 | 90.05 | 90.70 | 90.70 | 1,088,600 |
23 Dec 2022 | 90.09 | 90.84 | 89.69 | 90.62 | 90.62 | 1,009,700 |
22 Dec 2022 | 89.61 | 91.12 | 89.00 | 91.04 | 91.04 | 1,925,600 |
21 Dec 2022 | 90.61 | 91.47 | 89.85 | 90.57 | 90.57 | 1,758,900 |
20 Dec 2022 | 89.18 | 90.25 | 88.42 | 89.00 | 89.00 | 2,406,000 |
19 Dec 2022 | 92.50 | 92.90 | 89.47 | 90.10 | 90.10 | 3,438,300 |
16 Dec 2022 | 93.56 | 93.87 | 91.49 | 92.20 | 92.20 | 4,492,800 |
15 Dec 2022 | 88.49 | 94.82 | 87.35 | 94.29 | 94.29 | 6,921,800 |
14 Dec 2022 | 91.24 | 92.39 | 89.89 | 90.82 | 90.82 | 3,729,000 |
13 Dec 2022 | 94.24 | 95.24 | 90.26 | 90.59 | 90.59 | 2,674,700 |
12 Dec 2022 | 88.84 | 89.25 | 88.13 | 89.00 | 89.00 | 2,032,900 |
09 Dec 2022 | 88.29 | 89.60 | 88.11 | 88.50 | 88.50 | 2,270,400 |
08 Dec 2022 | 88.64 | 90.01 | 88.05 | 89.43 | 89.43 | 1,673,700 |
07 Dec 2022 | 86.74 | 89.31 | 86.37 | 89.00 | 89.00 | 2,549,900 |
06 Dec 2022 | 87.80 | 87.81 | 84.51 | 85.90 | 85.90 | 2,501,000 |
05 Dec 2022 | 86.56 | 88.07 | 86.18 | 87.35 | 87.35 | 1,761,100 |
02 Dec 2022 | 86.44 | 88.39 | 86.01 | 88.30 | 88.30 | 1,395,800 |
01 Dec 2022 | 88.95 | 90.34 | 87.84 | 88.16 | 88.16 | 1,547,400 |
30 Nov 2022 | 86.00 | 87.86 | 84.45 | 87.83 | 87.83 | 2,975,000 |
29 Nov 2022 | 84.97 | 86.53 | 84.67 | 86.40 | 86.40 | 1,040,000 |
28 Nov 2022 | 85.84 | 86.96 | 84.86 | 85.35 | 85.35 | 1,123,600 |
25 Nov 2022 | 85.79 | 86.72 | 85.77 | 86.38 | 86.38 | 505,900 |
23 Nov 2022 | 85.19 | 86.80 | 84.13 | 86.46 | 86.46 | 1,730,100 |
22 Nov 2022 | 84.51 | 85.20 | 83.90 | 85.12 | 85.12 | 1,892,700 |
21 Nov 2022 | 84.63 | 85.06 | 82.73 | 83.44 | 83.44 | 2,361,400 |
18 Nov 2022 | 86.49 | 86.92 | 83.89 | 84.71 | 84.71 | 1,732,400 |
17 Nov 2022 | 84.17 | 85.21 | 83.09 | 85.09 | 85.09 | 1,192,000 |
16 Nov 2022 | 87.16 | 87.71 | 85.61 | 86.45 | 86.45 | 1,733,900 |
15 Nov 2022 | 88.50 | 88.94 | 85.93 | 87.75 | 87.75 | 1,736,100 |
14 Nov 2022 | 87.40 | 87.66 | 85.70 | 85.74 | 85.74 | 1,675,900 |
11 Nov 2022 | 88.40 | 89.09 | 87.56 | 88.03 | 88.03 | 2,617,700 |
10 Nov 2022 | 84.38 | 90.00 | 84.26 | 88.40 | 88.40 | 4,951,600 |
09 Nov 2022 | 76.81 | 81.62 | 76.79 | 78.53 | 78.53 | 2,618,100 |
08 Nov 2022 | 79.70 | 79.92 | 76.82 | 77.77 | 77.77 | 2,637,700 |
07 Nov 2022 | 80.09 | 80.21 | 77.52 | 79.25 | 79.25 | 1,621,600 |
04 Nov 2022 | 80.48 | 81.98 | 77.93 | 79.61 | 79.61 | 2,164,400 |
03 Nov 2022 | 78.33 | 79.86 | 77.25 | 79.00 | 79.00 | 2,787,900 |
02 Nov 2022 | 81.28 | 83.52 | 79.50 | 80.00 | 80.00 | 3,945,500 |
01 Nov 2022 | 82.53 | 82.78 | 80.15 | 81.62 | 81.62 | 2,882,200 |
31 Oct 2022 | 80.90 | 81.07 | 79.52 | 80.70 | 80.70 | 2,510,800 |
28 Oct 2022 | 79.26 | 82.17 | 79.18 | 82.04 | 82.04 | 1,651,400 |
27 Oct 2022 | 79.07 | 81.19 | 78.58 | 79.46 | 79.46 | 2,324,400 |
26 Oct 2022 | 78.55 | 80.06 | 78.02 | 78.79 | 78.79 | 2,844,200 |
25 Oct 2022 | 74.93 | 79.04 | 74.76 | 78.60 | 78.60 | 2,378,900 |
24 Oct 2022 | 73.92 | 74.73 | 72.83 | 74.44 | 74.44 | 2,073,600 |
21 Oct 2022 | 70.13 | 73.59 | 69.90 | 73.43 | 73.43 | 2,752,800 |
20 Oct 2022 | 72.70 | 74.08 | 71.00 | 71.38 | 71.38 | 1,768,400 |
19 Oct 2022 | 75.57 | 75.57 | 71.91 | 72.29 | 72.29 | 2,370,600 |
18 Oct 2022 | 76.08 | 77.19 | 75.55 | 76.87 | 76.87 | 1,883,400 |
17 Oct 2022 | 74.77 | 76.17 | 74.08 | 74.49 | 74.49 | 1,815,600 |
14 Oct 2022 | 76.57 | 77.31 | 72.92 | 73.46 | 73.46 | 2,070,600 |
13 Oct 2022 | 74.34 | 76.96 | 71.12 | 76.12 | 76.12 | 2,858,400 |
12 Oct 2022 | 77.77 | 78.08 | 76.06 | 76.51 | 76.51 | 2,219,200 |
11 Oct 2022 | 77.67 | 80.40 | 77.41 | 78.16 | 78.16 | 2,496,800 |
10 Oct 2022 | 78.70 | 79.17 | 77.34 | 78.18 | 78.18 | 1,567,900 |
07 Oct 2022 | 78.79 | 78.96 | 77.31 | 78.11 | 78.11 | 1,908,200 |
06 Oct 2022 | 79.60 | 80.97 | 79.12 | 80.16 | 80.16 | 2,473,700 |
05 Oct 2022 | 79.50 | 80.45 | 78.81 | 79.85 | 79.85 | 1,612,900 |
04 Oct 2022 | 79.85 | 81.30 | 79.62 | 80.91 | 80.91 | 2,354,300 |
03 Oct 2022 | 75.86 | 78.55 | 74.64 | 78.16 | 78.16 | 2,976,800 |
30 Sept 2022 | 74.89 | 76.20 | 73.69 | 74.55 | 74.55 | 2,579,200 |
29 Sept 2022 | 75.97 | 76.25 | 74.49 | 74.97 | 74.97 | 1,806,000 |
28 Sept 2022 | 74.42 | 77.98 | 74.21 | 77.48 | 77.48 | 2,823,100 |
27 Sept 2022 | 74.73 | 75.94 | 72.77 | 73.47 | 73.47 | 2,770,100 |
26 Sept 2022 | 76.27 | 77.18 | 73.59 | 73.70 | 73.70 | 2,963,600 |
23 Sept 2022 | 76.10 | 77.12 | 75.09 | 77.07 | 77.07 | 3,497,800 |
22 Sept 2022 | 76.31 | 78.69 | 76.30 | 77.43 | 77.43 | 4,770,600 |
21 Sept 2022 | 77.43 | 78.89 | 75.78 | 75.92 | 75.92 | 2,398,400 |
20 Sept 2022 | 76.99 | 77.87 | 76.20 | 76.88 | 76.88 | 2,066,700 |
19 Sept 2022 | 76.78 | 78.71 | 76.75 | 78.47 | 78.47 | 3,256,500 |
16 Sept 2022 | 73.68 | 76.15 | 73.42 | 75.79 | 75.79 | 5,339,900 |
15 Sept 2022 | 73.63 | 75.31 | 73.23 | 73.82 | 73.82 | 2,672,200 |
14 Sept 2022 | 74.45 | 74.81 | 72.48 | 73.44 | 73.44 | 3,827,500 |
13 Sept 2022 | 77.77 | 77.88 | 74.15 | 74.23 | 74.23 | 3,646,300 |
12 Sept 2022 | 80.71 | 81.73 | 80.22 | 80.61 | 80.61 | 1,967,300 |
09 Sept 2022 | 78.64 | 80.21 | 78.37 | 79.82 | 79.82 | 1,402,000 |
08 Sept 2022 | 77.11 | 78.49 | 76.44 | 78.41 | 78.41 | 1,598,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |