Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 77.20 | 77.24 | 76.48 | 76.71 | 76.71 | 10,000 |
27 Jan 2023 | 76.83 | 78.20 | 76.83 | 77.62 | 77.62 | 29,800 |
26 Jan 2023 | 79.62 | 79.62 | 78.45 | 79.09 | 79.09 | 6,900 |
25 Jan 2023 | 78.64 | 79.85 | 78.46 | 79.68 | 79.68 | 28,400 |
24 Jan 2023 | 78.95 | 80.15 | 78.92 | 79.88 | 79.88 | 27,800 |
23 Jan 2023 | 77.41 | 78.48 | 77.39 | 78.34 | 78.34 | 6,900 |
20 Jan 2023 | 76.75 | 78.08 | 76.75 | 78.08 | 78.08 | 10,800 |
19 Jan 2023 | 75.18 | 76.54 | 74.88 | 76.50 | 76.50 | 13,000 |
18 Jan 2023 | 75.73 | 75.92 | 74.47 | 74.70 | 74.70 | 11,900 |
17 Jan 2023 | 76.21 | 76.50 | 75.28 | 75.38 | 75.38 | 12,900 |
13 Jan 2023 | 75.71 | 76.90 | 75.71 | 76.90 | 76.90 | 13,800 |
12 Jan 2023 | 76.24 | 76.90 | 75.20 | 76.50 | 76.50 | 15,400 |
11 Jan 2023 | 75.68 | 75.86 | 75.18 | 75.76 | 75.76 | 11,700 |
10 Jan 2023 | 75.67 | 75.80 | 75.32 | 75.60 | 75.60 | 14,600 |
09 Jan 2023 | 75.52 | 76.66 | 75.21 | 75.33 | 75.33 | 15,300 |
06 Jan 2023 | 71.13 | 73.11 | 70.76 | 72.51 | 72.51 | 33,500 |
05 Jan 2023 | 70.96 | 71.25 | 69.96 | 70.23 | 70.23 | 33,500 |
04 Jan 2023 | 70.74 | 72.20 | 70.50 | 71.86 | 71.86 | 27,500 |
03 Jan 2023 | 70.27 | 70.67 | 68.86 | 69.15 | 69.15 | 12,400 |
30 Dec 2022 | 68.56 | 68.56 | 67.62 | 68.22 | 68.22 | 12,100 |
29 Dec 2022 | 68.67 | 69.44 | 68.67 | 69.03 | 69.03 | 11,600 |
28 Dec 2022 | 69.88 | 70.00 | 68.18 | 68.31 | 68.31 | 9,600 |
27 Dec 2022 | 69.51 | 71.82 | 69.51 | 70.00 | 70.00 | 14,600 |
23 Dec 2022 | 70.15 | 71.75 | 69.42 | 69.42 | 69.42 | 11,300 |
22 Dec 2022 | 69.66 | 69.71 | 68.72 | 69.58 | 69.58 | 13,400 |
21 Dec 2022 | 69.68 | 70.68 | 69.60 | 70.66 | 70.66 | 28,700 |
20 Dec 2022 | 68.85 | 69.89 | 68.67 | 69.78 | 69.78 | 39,800 |
19 Dec 2022 | 70.00 | 70.11 | 69.08 | 69.52 | 69.52 | 41,300 |
16 Dec 2022 | 69.85 | 69.89 | 69.11 | 69.88 | 69.88 | 14,200 |
15 Dec 2022 | 71.91 | 71.91 | 70.78 | 70.94 | 70.94 | 13,800 |
14 Dec 2022 | 73.84 | 74.33 | 73.54 | 74.32 | 74.32 | 13,800 |
13 Dec 2022 | 76.07 | 76.30 | 74.63 | 74.91 | 74.91 | 44,400 |
12 Dec 2022 | 73.56 | 74.02 | 73.27 | 73.79 | 73.79 | 18,600 |
09 Dec 2022 | 73.48 | 73.70 | 73.12 | 73.12 | 73.12 | 8,900 |
08 Dec 2022 | 72.91 | 73.07 | 72.35 | 72.81 | 72.81 | 27,800 |
07 Dec 2022 | 73.04 | 73.18 | 71.90 | 71.91 | 71.91 | 76,300 |
06 Dec 2022 | 72.07 | 73.47 | 72.07 | 72.89 | 72.89 | 5,200 |
05 Dec 2022 | 73.93 | 74.04 | 72.51 | 72.89 | 72.89 | 9,900 |
02 Dec 2022 | 73.22 | 73.97 | 72.99 | 73.79 | 73.79 | 17,500 |
01 Dec 2022 | 74.50 | 74.71 | 73.77 | 74.28 | 74.28 | 24,100 |
30 Nov 2022 | 72.98 | 74.04 | 72.21 | 73.61 | 73.61 | 28,100 |
29 Nov 2022 | 71.36 | 71.93 | 71.13 | 71.45 | 71.45 | 15,500 |
28 Nov 2022 | 71.69 | 72.17 | 71.53 | 71.61 | 71.61 | 11,000 |
25 Nov 2022 | 71.13 | 71.54 | 70.97 | 71.40 | 71.40 | 9,000 |
23 Nov 2022 | 70.48 | 71.49 | 70.31 | 71.18 | 71.18 | 21,100 |
22 Nov 2022 | 68.33 | 68.84 | 67.41 | 68.28 | 68.28 | 24,400 |
21 Nov 2022 | 67.89 | 67.95 | 66.94 | 67.80 | 67.80 | 42,200 |
18 Nov 2022 | 68.50 | 69.55 | 68.39 | 69.24 | 69.24 | 220,000 |
17 Nov 2022 | 65.81 | 67.01 | 65.62 | 67.01 | 67.01 | 56,900 |
16 Nov 2022 | 67.98 | 67.98 | 66.62 | 67.46 | 67.46 | 91,500 |
15 Nov 2022 | 67.44 | 68.03 | 66.83 | 67.67 | 67.67 | 16,000 |
14 Nov 2022 | 67.61 | 67.71 | 66.99 | 67.32 | 67.32 | 17,300 |
11 Nov 2022 | 69.22 | 69.99 | 68.64 | 69.52 | 69.52 | 18,200 |
10 Nov 2022 | 67.89 | 68.57 | 67.25 | 68.57 | 68.57 | 8,900 |
09 Nov 2022 | 64.79 | 66.04 | 64.73 | 65.04 | 65.04 | 16,500 |
08 Nov 2022 | 67.44 | 68.83 | 67.03 | 68.74 | 68.74 | 15,000 |
07 Nov 2022 | 67.43 | 68.45 | 67.08 | 68.45 | 68.45 | 15,100 |
04 Nov 2022 | 63.88 | 65.61 | 63.27 | 65.50 | 65.50 | 39,300 |
03 Nov 2022 | 62.89 | 64.00 | 62.54 | 62.62 | 62.62 | 17,800 |
02 Nov 2022 | 67.50 | 67.59 | 66.29 | 66.29 | 66.29 | 28,200 |
01 Nov 2022 | 67.07 | 67.15 | 65.43 | 66.75 | 66.75 | 23,400 |
31 Oct 2022 | 65.89 | 66.64 | 65.66 | 66.44 | 66.44 | 21,500 |
28 Oct 2022 | 66.16 | 66.37 | 64.98 | 66.03 | 66.03 | 14,400 |
27 Oct 2022 | 66.38 | 67.47 | 64.75 | 66.53 | 66.53 | 26,500 |
26 Oct 2022 | 64.78 | 66.80 | 64.78 | 66.61 | 66.61 | 11,600 |
25 Oct 2022 | 63.29 | 65.65 | 63.26 | 65.19 | 65.19 | 26,900 |
24 Oct 2022 | 61.41 | 61.74 | 60.32 | 61.21 | 61.21 | 20,700 |
21 Oct 2022 | 59.86 | 62.50 | 59.30 | 60.64 | 60.64 | 15,800 |
20 Oct 2022 | 59.65 | 60.91 | 59.63 | 59.64 | 59.64 | 17,200 |
19 Oct 2022 | 59.91 | 60.08 | 57.95 | 59.48 | 59.48 | 11,300 |
18 Oct 2022 | 62.49 | 62.49 | 60.11 | 62.06 | 62.06 | 23,500 |
17 Oct 2022 | 59.68 | 61.48 | 59.52 | 61.17 | 61.17 | 12,100 |
14 Oct 2022 | 59.56 | 59.59 | 57.53 | 57.53 | 57.53 | 16,900 |
13 Oct 2022 | 55.50 | 59.02 | 55.27 | 58.22 | 58.22 | 32,500 |
12 Oct 2022 | 55.01 | 55.90 | 55.01 | 55.48 | 55.48 | 16,600 |
11 Oct 2022 | 56.08 | 56.44 | 54.72 | 54.83 | 54.83 | 40,300 |
10 Oct 2022 | 57.22 | 57.40 | 55.56 | 56.23 | 56.23 | 22,100 |
07 Oct 2022 | 57.49 | 57.50 | 56.60 | 57.19 | 57.19 | 9,400 |
06 Oct 2022 | 59.29 | 59.51 | 58.11 | 58.53 | 58.53 | 13,600 |
05 Oct 2022 | 57.98 | 59.62 | 57.26 | 58.32 | 58.32 | 11,000 |
04 Oct 2022 | 58.30 | 61.23 | 58.30 | 60.44 | 60.44 | 41,400 |
03 Oct 2022 | 55.27 | 55.56 | 54.18 | 54.56 | 54.56 | 36,300 |
30 Sept 2022 | 54.70 | 55.44 | 54.70 | 54.80 | 54.80 | 9,800 |
29 Sept 2022 | 54.65 | 55.46 | 54.33 | 54.93 | 54.93 | 32,100 |
28 Sept 2022 | 54.74 | 56.27 | 54.74 | 56.06 | 56.06 | 20,000 |
27 Sept 2022 | 54.92 | 56.17 | 54.59 | 55.21 | 55.21 | 69,900 |
26 Sept 2022 | 53.68 | 54.60 | 53.32 | 53.73 | 53.73 | 42,600 |
23 Sept 2022 | 53.77 | 53.77 | 52.87 | 52.95 | 52.95 | 23,500 |
22 Sept 2022 | 56.34 | 56.41 | 54.79 | 54.96 | 54.96 | 30,900 |
21 Sept 2022 | 57.63 | 57.78 | 56.29 | 56.35 | 56.35 | 12,100 |
20 Sept 2022 | 58.54 | 59.26 | 58.30 | 58.74 | 58.74 | 19,100 |
19 Sept 2022 | 58.67 | 59.08 | 58.45 | 59.08 | 59.08 | 12,900 |
16 Sept 2022 | 59.46 | 59.56 | 58.82 | 59.03 | 59.03 | 11,900 |
15 Sept 2022 | 58.87 | 61.03 | 58.87 | 59.81 | 59.81 | 11,200 |
14 Sept 2022 | 59.48 | 61.22 | 59.11 | 60.01 | 60.01 | 13,100 |
13 Sept 2022 | 61.87 | 62.01 | 59.70 | 60.42 | 60.42 | 12,200 |
12 Sept 2022 | 62.39 | 62.88 | 62.31 | 62.83 | 62.83 | 41,900 |
09 Sept 2022 | 59.62 | 60.18 | 58.52 | 59.95 | 59.95 | 38,100 |
08 Sept 2022 | 57.41 | 59.44 | 57.31 | 58.73 | 58.73 | 137,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |