Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 77.50 | 81.00 | 77.00 | 78.00 | 78.00 | 519,263 |
27 Jan 2023 | 81.00 | 81.50 | 78.05 | 80.00 | 80.00 | 1,038,856 |
26 Jan 2023 | 83.00 | 83.72 | 76.50 | 81.50 | 81.50 | 612,274 |
25 Jan 2023 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | 504,407 |
24 Jan 2023 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | 373,989 |
23 Jan 2023 | 85.00 | 90.50 | 85.00 | 89.00 | 89.00 | 2,536,063 |
20 Jan 2023 | 89.00 | 90.50 | 84.50 | 84.50 | 84.50 | 255,018 |
19 Jan 2023 | 91.00 | 92.50 | 86.00 | 89.00 | 89.00 | 380,597 |
18 Jan 2023 | 92.00 | 96.00 | 91.50 | 91.50 | 91.50 | 214,226 |
17 Jan 2023 | 92.00 | 96.50 | 92.00 | 92.50 | 92.50 | 283,619 |
16 Jan 2023 | 100.00 | 104.00 | 92.50 | 95.00 | 95.00 | 1,003,948 |
13 Jan 2023 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 102,199 |
12 Jan 2023 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 340,176 |
11 Jan 2023 | 100.00 | 100.26 | 99.00 | 100.00 | 100.00 | 207,437 |
10 Jan 2023 | 99.00 | 100.00 | 96.13 | 99.50 | 99.50 | 259,408 |
09 Jan 2023 | 94.00 | 99.50 | 94.00 | 99.50 | 99.50 | 303,486 |
06 Jan 2023 | 95.50 | 98.50 | 95.00 | 96.00 | 96.00 | 122,040 |
05 Jan 2023 | 99.00 | 100.00 | 95.50 | 95.50 | 95.50 | 378,452 |
04 Jan 2023 | 99.50 | 100.00 | 97.94 | 98.50 | 98.50 | 260,174 |
03 Jan 2023 | 93.00 | 100.00 | 93.00 | 99.00 | 99.00 | 423,661 |
30 Dec 2022 | 98.00 | 98.00 | 93.00 | 95.00 | 95.00 | 28,573 |
29 Dec 2022 | 95.00 | 95.50 | 93.50 | 95.00 | 95.00 | 73,477 |
28 Dec 2022 | 99.00 | 99.00 | 94.00 | 94.00 | 94.00 | 67,607 |
23 Dec 2022 | 95.50 | 98.00 | 94.50 | 94.50 | 94.50 | 15,070 |
22 Dec 2022 | 96.00 | 98.50 | 94.50 | 98.50 | 98.50 | 23,540 |
21 Dec 2022 | 96.50 | 97.50 | 95.00 | 95.00 | 95.00 | 13,492 |
20 Dec 2022 | 94.50 | 96.00 | 94.00 | 94.50 | 94.50 | 359,947 |
19 Dec 2022 | 96.00 | 98.00 | 94.50 | 95.00 | 95.00 | 51,762 |
16 Dec 2022 | 96.00 | 96.50 | 94.50 | 94.50 | 94.50 | 84,458 |
15 Dec 2022 | 97.00 | 98.50 | 96.00 | 96.50 | 96.50 | 142,784 |
14 Dec 2022 | 98.00 | 98.50 | 96.00 | 97.50 | 97.50 | 144,622 |
13 Dec 2022 | 94.00 | 99.00 | 92.50 | 98.00 | 98.00 | 312,451 |
12 Dec 2022 | 92.50 | 94.00 | 92.33 | 92.50 | 92.50 | 297,079 |
09 Dec 2022 | 93.00 | 95.00 | 92.50 | 92.50 | 92.50 | 57,793 |
08 Dec 2022 | 93.00 | 95.00 | 92.50 | 92.50 | 92.50 | 111,772 |
07 Dec 2022 | 93.00 | 94.00 | 92.43 | 93.00 | 93.00 | 161,964 |
06 Dec 2022 | 93.00 | 94.50 | 92.50 | 93.50 | 93.50 | 80,520 |
05 Dec 2022 | 92.50 | 95.00 | 91.03 | 93.50 | 93.50 | 122,937 |
02 Dec 2022 | 89.00 | 94.00 | 88.50 | 92.00 | 92.00 | 242,378 |
01 Dec 2022 | 93.50 | 94.00 | 88.50 | 88.50 | 88.50 | 400,736 |
30 Nov 2022 | 95.00 | 97.00 | 87.00 | 93.00 | 93.00 | 613,317 |
29 Nov 2022 | 95.00 | 95.50 | 94.00 | 95.00 | 95.00 | 162,453 |
28 Nov 2022 | 95.50 | 96.50 | 93.50 | 95.00 | 95.00 | 71,756 |
25 Nov 2022 | 95.00 | 95.00 | 93.16 | 95.00 | 95.00 | 18,823 |
24 Nov 2022 | 98.00 | 100.00 | 94.00 | 94.00 | 94.00 | 118,501 |
23 Nov 2022 | 100.00 | 103.00 | 96.50 | 97.50 | 97.50 | 61,768 |
22 Nov 2022 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 70,229 |
21 Nov 2022 | 98.00 | 100.00 | 94.92 | 100.00 | 100.00 | 159,584 |
18 Nov 2022 | 100.00 | 103.00 | 95.50 | 98.00 | 98.00 | 114,379 |
17 Nov 2022 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 171,297 |
16 Nov 2022 | 100.00 | 104.00 | 97.00 | 102.00 | 102.00 | 332,147 |
15 Nov 2022 | 98.50 | 102.00 | 95.50 | 100.00 | 100.00 | 550,464 |
14 Nov 2022 | 94.00 | 100.00 | 93.00 | 99.50 | 99.50 | 357,798 |
11 Nov 2022 | 100.00 | 102.00 | 94.50 | 97.00 | 97.00 | 454,279 |
10 Nov 2022 | 108.00 | 111.00 | 99.50 | 101.00 | 101.00 | 685,094 |
09 Nov 2022 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 91,925 |
08 Nov 2022 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 140,201 |
07 Nov 2022 | 115.00 | 118.00 | 107.00 | 110.00 | 110.00 | 409,714 |
04 Nov 2022 | 114.00 | 117.00 | 111.88 | 115.00 | 115.00 | 467,885 |
03 Nov 2022 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 520,867 |
02 Nov 2022 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 47,571 |
01 Nov 2022 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 170,455 |
31 Oct 2022 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 85,397 |
28 Oct 2022 | 118.00 | 119.00 | 112.00 | 112.00 | 112.00 | 113,483 |
27 Oct 2022 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 70,065 |
26 Oct 2022 | 120.00 | 120.00 | 113.07 | 118.00 | 118.00 | 190,436 |
25 Oct 2022 | 112.00 | 117.00 | 102.09 | 117.00 | 117.00 | 466,383 |
24 Oct 2022 | 118.00 | 120.31 | 113.00 | 115.00 | 115.00 | 79,361 |
21 Oct 2022 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 113,758 |
20 Oct 2022 | 119.00 | 123.00 | 115.24 | 119.00 | 119.00 | 507,778 |
19 Oct 2022 | 120.00 | 122.00 | 115.36 | 116.00 | 116.00 | 170,846 |
18 Oct 2022 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 117,158 |
17 Oct 2022 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 131,629 |
14 Oct 2022 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | 182,537 |
13 Oct 2022 | 115.00 | 120.00 | 113.84 | 114.00 | 114.00 | 157,947 |
12 Oct 2022 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | 601,488 |
11 Oct 2022 | 111.00 | 117.00 | 107.00 | 115.00 | 115.00 | 1,377,119 |
10 Oct 2022 | 112.00 | 114.34 | 108.00 | 111.00 | 111.00 | 186,478 |
07 Oct 2022 | 109.00 | 114.00 | 107.34 | 112.00 | 112.00 | 85,710 |
06 Oct 2022 | 103.00 | 112.00 | 103.00 | 109.00 | 109.00 | 165,682 |
05 Oct 2022 | 103.00 | 106.00 | 99.76 | 104.00 | 104.00 | 171,391 |
04 Oct 2022 | 108.00 | 108.65 | 103.35 | 105.00 | 105.00 | 140,324 |
03 Oct 2022 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 88,093 |
30 Sept 2022 | 106.00 | 108.00 | 103.00 | 107.00 | 107.00 | 121,673 |
29 Sept 2022 | 108.00 | 110.00 | 105.12 | 107.00 | 107.00 | 122,640 |
28 Sept 2022 | 105.00 | 110.00 | 103.00 | 108.00 | 108.00 | 159,617 |
27 Sept 2022 | 107.00 | 111.00 | 103.96 | 107.00 | 107.00 | 240,852 |
26 Sept 2022 | 109.00 | 109.00 | 100.00 | 108.00 | 108.00 | 379,448 |
23 Sept 2022 | 112.00 | 116.00 | 106.55 | 110.00 | 110.00 | 304,653 |
22 Sept 2022 | 120.00 | 120.00 | 113.00 | 115.00 | 115.00 | 363,576 |
21 Sept 2022 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 146,372 |
20 Sept 2022 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 408,394 |
16 Sept 2022 | 112.00 | 118.00 | 111.00 | 115.00 | 115.00 | 405,163 |
15 Sept 2022 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 257,247 |
14 Sept 2022 | 109.00 | 118.00 | 106.00 | 112.00 | 112.00 | 420,424 |
13 Sept 2022 | 108.00 | 116.52 | 108.00 | 110.00 | 110.00 | 668,339 |
12 Sept 2022 | 102.03 | 105.00 | 102.00 | 105.00 | 105.00 | 93,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |