Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 89.74 | 89.90 | 88.87 | 89.17 | 89.17 | 4,957 |
27 Mar 2023 | 90.20 | 90.61 | 89.05 | 90.50 | 90.50 | 1,553 |
24 Mar 2023 | 91.18 | 91.21 | 89.03 | 90.76 | 90.76 | 6,819 |
23 Mar 2023 | 91.56 | 91.97 | 90.28 | 91.38 | 91.38 | 22,436 |
22 Mar 2023 | 91.57 | 92.66 | 90.63 | 90.74 | 90.74 | 5,286 |
21 Mar 2023 | 91.45 | 91.94 | 89.21 | 89.26 | 89.26 | 2,475 |
20 Mar 2023 | 89.81 | 92.87 | 89.55 | 91.79 | 91.79 | 6,239 |
17 Mar 2023 | 91.11 | 92.19 | 89.07 | 89.94 | 89.94 | 1,721 |
16 Mar 2023 | 90.06 | 90.40 | 89.63 | 90.43 | 90.43 | 11,669 |
15 Mar 2023 | 90.77 | 90.77 | 88.74 | 89.36 | 89.36 | 10,129 |
14 Mar 2023 | 91.93 | 91.99 | 88.88 | 91.11 | 91.11 | 959 |
13 Mar 2023 | 89.61 | 93.08 | 89.16 | 91.90 | 91.90 | 3,075 |
10 Mar 2023 | 87.00 | 89.42 | 86.60 | 89.32 | 89.32 | 726 |
09 Mar 2023 | 87.20 | 88.87 | 86.65 | 87.51 | 87.51 | 2,938 |
08 Mar 2023 | 86.97 | 87.55 | 86.71 | 87.61 | 87.61 | 3,754 |
07 Mar 2023 | 90.01 | 90.01 | 86.26 | 86.68 | 86.68 | 5,207 |
06 Mar 2023 | 90.35 | 90.55 | 89.62 | 90.46 | 90.46 | 2,798 |
03 Mar 2023 | 89.62 | 90.53 | 89.29 | 90.13 | 90.13 | 8,885 |
02 Mar 2023 | 88.03 | 89.35 | 87.84 | 88.97 | 88.97 | 3,209 |
01 Mar 2023 | 89.40 | 89.50 | 88.74 | 88.61 | 88.61 | 9,450 |
28 Feb 2023 | 87.37 | 88.54 | 85.67 | 88.50 | 88.50 | 2,617 |
27 Feb 2023 | 84.50 | 88.36 | 84.50 | 86.90 | 86.90 | 9,351 |
24 Feb 2023 | 87.13 | 87.30 | 84.24 | 84.82 | 84.82 | 10,539 |
23 Feb 2023 | 88.21 | 88.97 | 87.47 | 87.81 | 87.81 | 1,789 |
22 Feb 2023 | 87.30 | 89.12 | 87.03 | 88.24 | 88.24 | 3,226 |
21 Feb 2023 | 86.02 | 87.72 | 85.28 | 87.32 | 87.32 | 2,112 |
20 Feb 2023 | 85.71 | 87.19 | 85.50 | 85.95 | 85.95 | 931 |
17 Feb 2023 | 85.09 | 85.63 | 84.20 | 85.23 | 85.23 | 6,049 |
16 Feb 2023 | 85.16 | 85.85 | 84.24 | 85.93 | 85.93 | 28,376 |
15 Feb 2023 | 85.59 | 86.04 | 84.88 | 85.06 | 85.06 | 20,449 |
14 Feb 2023 | 88.47 | 90.54 | 86.32 | 86.42 | 86.42 | 14,910 |
13 Feb 2023 | 87.41 | 88.02 | 86.88 | 88.11 | 88.11 | 4,253 |
10 Feb 2023 | 88.54 | 89.87 | 87.92 | 87.97 | 87.97 | 18,505 |
09 Feb 2023 | 91.18 | 91.47 | 88.75 | 89.00 | 89.00 | 20,626 |
08 Feb 2023 | 91.76 | 91.77 | 90.16 | 90.10 | 90.10 | 6,252 |
07 Feb 2023 | 90.28 | 93.55 | 89.33 | 90.51 | 90.51 | 18,274 |
06 Feb 2023 | 90.47 | 91.31 | 89.74 | 90.45 | 90.45 | 2,104 |
03 Feb 2023 | 95.30 | 95.30 | 91.00 | 91.03 | 91.03 | 4,570 |
02 Feb 2023 | 94.00 | 96.35 | 93.97 | 94.61 | 94.61 | 18,705 |
01 Feb 2023 | 94.04 | 94.09 | 92.90 | 92.91 | 92.91 | 2,176 |
31 Jan 2023 | 92.47 | 97.75 | 92.16 | 94.42 | 94.42 | 30,610 |
30 Jan 2023 | 93.78 | 94.16 | 93.63 | 93.74 | 93.74 | 21,423 |
27 Jan 2023 | 93.40 | 94.41 | 92.74 | 93.65 | 93.65 | 35,131 |
26 Jan 2023 | 96.27 | 96.30 | 94.14 | 94.89 | 94.89 | 2,411 |
25 Jan 2023 | 97.68 | 97.84 | 96.15 | 96.53 | 96.53 | 2,324 |
24 Jan 2023 | 97.87 | 98.66 | 96.76 | 98.21 | 98.21 | 1,028 |
23 Jan 2023 | 96.86 | 96.95 | 95.44 | 96.46 | 96.46 | 2,166 |
20 Jan 2023 | 96.21 | 96.27 | 94.78 | 97.29 | 97.29 | 2,436 |
19 Jan 2023 | 96.54 | 96.54 | 93.73 | 94.82 | 94.82 | 11,027 |
18 Jan 2023 | 96.95 | 99.92 | 96.70 | 97.81 | 97.81 | 12,081 |
17 Jan 2023 | 97.90 | 100.88 | 96.60 | 96.68 | 96.68 | 2,929 |
16 Jan 2023 | 98.54 | 98.74 | 97.81 | 98.86 | 98.86 | 1,312 |
13 Jan 2023 | 99.28 | 99.60 | 97.29 | 98.40 | 98.40 | 13,276 |
12 Jan 2023 | 99.03 | 99.92 | 97.46 | 99.10 | 99.10 | 36,442 |
11 Jan 2023 | 100.92 | 102.20 | 100.11 | 100.18 | 100.18 | 2,010 |
10 Jan 2023 | 99.75 | 100.58 | 99.41 | 99.97 | 99.97 | 1,869 |
09 Jan 2023 | 101.28 | 101.63 | 100.77 | 101.22 | 101.22 | 5,285 |
06 Jan 2023 | 98.04 | 100.66 | 97.33 | 100.43 | 100.43 | 3,306 |
05 Jan 2023 | 99.75 | 100.76 | 97.88 | 98.14 | 98.14 | 6,428 |
04 Jan 2023 | 101.23 | 101.65 | 99.78 | 100.24 | 100.24 | 7,090 |
03 Jan 2023 | 100.84 | 101.00 | 96.02 | 99.83 | 99.83 | 5,602 |
30 Dec 2022 | 98.24 | 98.84 | 97.59 | 98.30 | 98.30 | 4,195 |
29 Dec 2022 | 93.68 | 97.18 | 93.65 | 96.96 | 96.96 | 4,181 |
28 Dec 2022 | 95.08 | 95.78 | 93.13 | 93.50 | 93.50 | 3,358 |
23 Dec 2022 | 92.72 | 92.89 | 92.09 | 92.50 | 92.50 | 1,285 |
22 Dec 2022 | 93.68 | 93.68 | 91.02 | 91.84 | 91.84 | 1,140 |
21 Dec 2022 | 93.27 | 93.70 | 92.29 | 92.68 | 92.68 | 4,969 |
20 Dec 2022 | 90.93 | 95.75 | 90.92 | 93.50 | 93.50 | 2,419 |
19 Dec 2022 | 92.38 | 93.37 | 91.40 | 91.63 | 91.63 | 1,476 |
16 Dec 2022 | 92.87 | 93.21 | 91.85 | 91.97 | 91.97 | 3,672 |
15 Dec 2022 | 93.70 | 94.76 | 93.35 | 93.68 | 93.68 | 6,302 |
14 Dec 2022 | 96.02 | 96.16 | 94.99 | 95.54 | 95.54 | 1,550 |
13 Dec 2022 | 93.37 | 97.09 | 93.05 | 96.08 | 96.08 | 9,062 |
12 Dec 2022 | 94.90 | 94.91 | 92.39 | 92.76 | 92.76 | 9,536 |
09 Dec 2022 | 93.68 | 94.67 | 92.62 | 94.57 | 94.57 | 2,758 |
08 Dec 2022 | 93.80 | 93.92 | 93.18 | 93.47 | 93.47 | 1,477 |
07 Dec 2022 | 91.39 | 94.44 | 91.29 | 92.75 | 92.75 | 2,944 |
06 Dec 2022 | 92.47 | 92.84 | 91.79 | 92.25 | 92.25 | 991 |
05 Dec 2022 | 94.39 | 95.15 | 92.91 | 93.05 | 93.05 | 2,187 |
02 Dec 2022 | 96.73 | 96.73 | 92.87 | 94.14 | 94.14 | 9,174 |
01 Dec 2022 | 96.35 | 97.84 | 95.19 | 96.67 | 96.67 | 9,670 |
30 Nov 2022 | 93.80 | 96.26 | 93.75 | 95.82 | 95.82 | 4,551 |
29 Nov 2022 | 92.25 | 93.44 | 91.76 | 92.47 | 92.47 | 2,073 |
28 Nov 2022 | 92.02 | 93.26 | 91.40 | 91.52 | 91.52 | 3,549 |
25 Nov 2022 | 91.21 | 91.75 | 91.00 | 90.96 | 90.96 | 971 |
24 Nov 2022 | 92.14 | 92.27 | 91.64 | 91.68 | 91.68 | 297 |
23 Nov 2022 | 92.81 | 92.95 | 90.69 | 91.79 | 91.79 | 14,566 |
22 Nov 2022 | 91.52 | 92.84 | 91.52 | 92.19 | 92.19 | 639 |
21 Nov 2022 | 90.17 | 91.76 | 89.79 | 90.19 | 90.19 | 3,505 |
18 Nov 2022 | 91.42 | 91.90 | 91.21 | 91.49 | 91.49 | 3,538 |
17 Nov 2022 | 93.57 | 93.79 | 91.21 | 91.00 | 91.00 | 4,560 |
16 Nov 2022 | 94.48 | 94.96 | 93.10 | 93.72 | 93.72 | 2,471 |
15 Nov 2022 | 95.58 | 96.97 | 93.80 | 93.80 | 93.80 | 2,024 |
14 Nov 2022 | 94.51 | 94.77 | 92.88 | 94.56 | 94.56 | 15,660 |
11 Nov 2022 | 97.64 | 98.13 | 95.40 | 95.28 | 95.28 | 5,935 |
10 Nov 2022 | 91.83 | 96.20 | 91.71 | 95.97 | 95.97 | 5,072 |
09 Nov 2022 | 93.31 | 93.64 | 91.01 | 91.69 | 91.69 | 6,642 |
08 Nov 2022 | 90.82 | 92.82 | 90.82 | 92.88 | 92.88 | 6,687 |
07 Nov 2022 | 88.17 | 90.46 | 88.17 | 90.91 | 90.91 | 6,690 |
04 Nov 2022 | 86.78 | 88.90 | 86.78 | 88.44 | 88.44 | 3,527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |