Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 103.32 | 104.58 | 103.18 | 104.14 | 104.14 | 3,105,150 |
27 Jan 2023 | 104.31 | 104.45 | 103.56 | 103.76 | 103.76 | 4,113,000 |
26 Jan 2023 | 103.09 | 104.35 | 102.45 | 104.32 | 104.32 | 4,156,200 |
25 Jan 2023 | 102.50 | 104.06 | 102.28 | 103.42 | 103.42 | 12,289,900 |
24 Jan 2023 | 101.17 | 101.90 | 100.40 | 101.30 | 101.30 | 3,604,500 |
23 Jan 2023 | 102.00 | 102.40 | 100.97 | 101.15 | 101.15 | 4,815,900 |
20 Jan 2023 | 101.52 | 101.98 | 100.89 | 101.82 | 101.82 | 4,801,600 |
19 Jan 2023 | 100.61 | 101.95 | 100.24 | 101.19 | 101.19 | 4,645,400 |
18 Jan 2023 | 101.01 | 101.41 | 98.65 | 99.26 | 99.26 | 4,271,700 |
17 Jan 2023 | 102.12 | 102.46 | 100.93 | 101.23 | 101.23 | 4,283,900 |
13 Jan 2023 | 101.34 | 101.86 | 101.21 | 101.70 | 101.70 | 2,772,100 |
12 Jan 2023 | 102.53 | 102.56 | 101.09 | 101.44 | 101.44 | 4,109,100 |
11 Jan 2023 | 102.32 | 102.96 | 101.01 | 102.06 | 102.06 | 4,561,600 |
10 Jan 2023 | 102.62 | 102.82 | 101.79 | 102.19 | 102.19 | 4,275,100 |
09 Jan 2023 | 104.00 | 104.43 | 102.28 | 102.30 | 102.30 | 4,864,200 |
06 Jan 2023 | 102.10 | 104.27 | 101.83 | 103.49 | 103.49 | 5,815,400 |
05 Jan 2023 | 100.59 | 101.09 | 99.76 | 100.82 | 100.82 | 3,590,200 |
04 Jan 2023 | 101.51 | 101.74 | 100.68 | 101.23 | 101.23 | 5,895,500 |
03 Jan 2023 | 101.51 | 101.94 | 100.19 | 101.30 | 101.30 | 2,730,000 |
30 Dec 2022 | 101.06 | 101.41 | 100.30 | 101.21 | 101.21 | 2,858,700 |
29 Dec 2022 | 101.09 | 101.49 | 100.80 | 101.19 | 101.19 | 2,361,400 |
28 Dec 2022 | 103.00 | 103.15 | 100.87 | 100.94 | 100.94 | 2,393,500 |
27 Dec 2022 | 102.08 | 103.00 | 101.72 | 102.68 | 102.68 | 5,468,100 |
23 Dec 2022 | 100.54 | 101.79 | 100.31 | 101.69 | 101.69 | 2,493,500 |
22 Dec 2022 | 100.51 | 100.92 | 99.59 | 100.86 | 100.86 | 3,112,500 |
21 Dec 2022 | 99.90 | 100.60 | 99.69 | 100.52 | 100.52 | 5,615,900 |
20 Dec 2022 | 100.79 | 101.39 | 100.25 | 100.92 | 100.92 | 4,261,400 |
19 Dec 2022 | 100.62 | 101.44 | 99.93 | 100.61 | 100.61 | 4,467,700 |
16 Dec 2022 | 100.53 | 101.43 | 99.50 | 100.28 | 100.28 | 11,412,000 |
15 Dec 2022 | 101.96 | 102.30 | 99.81 | 101.27 | 101.27 | 4,969,000 |
14 Dec 2022 | 102.76 | 103.08 | 101.64 | 102.46 | 102.46 | 7,866,400 |
13 Dec 2022 | 103.45 | 103.82 | 100.82 | 102.32 | 102.32 | 8,753,300 |
12 Dec 2022 | 102.20 | 102.82 | 101.62 | 102.60 | 102.60 | 7,695,600 |
09 Dec 2022 | 102.15 | 102.92 | 101.89 | 102.09 | 102.09 | 5,723,600 |
08 Dec 2022 | 101.72 | 102.17 | 101.01 | 102.06 | 102.06 | 5,086,400 |
07 Dec 2022 | 102.11 | 102.25 | 101.15 | 101.88 | 101.88 | 7,894,400 |
06 Dec 2022 | 103.42 | 104.09 | 101.03 | 101.63 | 101.63 | 7,233,700 |
05 Dec 2022 | 103.31 | 104.12 | 103.01 | 103.48 | 103.48 | 17,092,500 |
02 Dec 2022 | 101.51 | 104.31 | 101.24 | 104.30 | 104.30 | 5,847,300 |
01 Dec 2022 | 100.06 | 102.67 | 99.90 | 102.46 | 102.46 | 7,797,700 |
30 Nov 2022 | 97.95 | 99.88 | 96.73 | 99.67 | 99.67 | 5,873,600 |
29 Nov 2022 | 97.82 | 97.90 | 97.02 | 97.79 | 97.79 | 2,859,700 |
28 Nov 2022 | 97.32 | 98.12 | 96.78 | 97.63 | 97.63 | 3,623,700 |
25 Nov 2022 | 98.01 | 98.58 | 97.76 | 98.25 | 98.25 | 1,299,000 |
23 Nov 2022 | 97.45 | 98.60 | 97.19 | 98.11 | 98.11 | 2,979,700 |
22 Nov 2022 | 97.33 | 97.57 | 96.94 | 97.16 | 97.16 | 2,862,900 |
21 Nov 2022 | 96.61 | 97.46 | 96.05 | 96.90 | 96.90 | 3,271,900 |
18 Nov 2022 | 96.00 | 96.61 | 95.43 | 96.28 | 96.28 | 3,833,900 |
17 Nov 2022 | 94.95 | 95.40 | 93.49 | 95.16 | 95.16 | 2,803,000 |
16 Nov 2022 | 95.26 | 95.59 | 94.38 | 94.71 | 94.71 | 2,820,200 |
15 Nov 2022 | 95.68 | 96.22 | 93.92 | 94.67 | 94.67 | 4,242,700 |
14 Nov 2022 | 94.55 | 95.37 | 93.87 | 93.93 | 93.93 | 5,715,100 |
11 Nov 2022 | 93.45 | 94.82 | 92.42 | 94.47 | 94.47 | 4,019,100 |
10 Nov 2022 | 93.01 | 93.59 | 91.67 | 93.25 | 93.25 | 5,452,900 |
09 Nov 2022 | 92.55 | 92.91 | 90.91 | 90.97 | 90.97 | 3,119,500 |
08 Nov 2022 | 91.20 | 92.59 | 90.36 | 92.50 | 92.50 | 4,176,700 |
07 Nov 2022 | 90.45 | 91.38 | 90.12 | 90.90 | 90.90 | 5,069,500 |
04 Nov 2022 | 89.51 | 91.18 | 89.07 | 89.98 | 89.98 | 2,990,500 |
03 Nov 2022 | 88.60 | 89.11 | 88.17 | 88.34 | 88.34 | 3,331,700 |
02 Nov 2022 | 91.60 | 91.89 | 89.25 | 89.38 | 89.38 | 4,691,500 |
01 Nov 2022 | 92.26 | 92.55 | 91.11 | 91.72 | 91.72 | 3,485,300 |
31 Oct 2022 | 92.05 | 92.30 | 91.29 | 91.85 | 91.85 | 3,473,800 |
28 Oct 2022 | 89.99 | 93.14 | 89.67 | 92.53 | 92.53 | 4,278,800 |
27 Oct 2022 | 89.52 | 90.28 | 89.10 | 89.54 | 89.54 | 7,072,200 |
26 Oct 2022 | 88.88 | 90.14 | 88.45 | 89.58 | 89.58 | 4,749,900 |
25 Oct 2022 | 87.34 | 88.69 | 87.07 | 88.50 | 88.50 | 5,243,600 |
24 Oct 2022 | 86.58 | 87.94 | 86.11 | 87.19 | 87.19 | 8,413,900 |
21 Oct 2022 | 85.15 | 87.01 | 84.44 | 86.51 | 86.51 | 6,780,800 |
20 Oct 2022 | 85.00 | 86.69 | 84.52 | 85.03 | 85.03 | 4,846,100 |
19 Oct 2022 | 86.68 | 87.15 | 85.75 | 86.47 | 86.47 | 4,874,800 |
18 Oct 2022 | 86.84 | 87.34 | 85.97 | 86.31 | 86.31 | 3,480,800 |
17 Oct 2022 | 86.10 | 86.45 | 85.07 | 85.57 | 85.57 | 3,277,100 |
14 Oct 2022 | 87.81 | 88.30 | 85.09 | 85.26 | 85.26 | 3,534,100 |
13 Oct 2022 | 84.17 | 87.42 | 84.00 | 87.23 | 87.23 | 4,495,700 |
12 Oct 2022 | 86.25 | 87.38 | 85.60 | 85.67 | 85.67 | 3,901,200 |
11 Oct 2022 | 84.01 | 86.69 | 84.01 | 85.62 | 85.62 | 5,037,300 |
10 Oct 2022 | 84.93 | 85.60 | 84.00 | 84.00 | 84.00 | 2,717,700 |
07 Oct 2022 | 85.26 | 85.61 | 84.22 | 84.65 | 84.65 | 3,464,600 |
06 Oct 2022 | 86.53 | 86.85 | 84.83 | 85.47 | 85.47 | 4,963,600 |
05 Oct 2022 | 86.35 | 87.46 | 86.20 | 86.97 | 86.97 | 4,317,100 |
04 Oct 2022 | 85.38 | 87.50 | 85.06 | 87.00 | 87.00 | 5,483,700 |
03 Oct 2022 | 84.17 | 85.44 | 83.74 | 85.03 | 85.03 | 4,789,500 |
30 Sept 2022 | 86.00 | 86.36 | 82.85 | 83.01 | 83.01 | 7,259,200 |
29 Sept 2022 | 87.12 | 87.50 | 85.61 | 86.09 | 86.09 | 4,301,400 |
28 Sept 2022 | 87.28 | 87.83 | 86.10 | 87.35 | 87.35 | 8,287,300 |
27 Sept 2022 | 89.48 | 90.13 | 86.83 | 87.02 | 87.02 | 7,067,800 |
26 Sept 2022 | 91.41 | 92.36 | 90.05 | 90.17 | 90.17 | 4,482,200 |
23 Sept 2022 | 95.00 | 95.16 | 90.62 | 91.79 | 91.79 | 5,287,900 |
22 Sept 2022 | 96.38 | 96.98 | 95.26 | 95.79 | 95.79 | 3,802,900 |
21 Sept 2022 | 96.19 | 97.47 | 96.08 | 96.42 | 96.42 | 5,183,800 |
20 Sept 2022 | 95.52 | 96.73 | 95.09 | 96.01 | 96.01 | 3,616,700 |
19 Sept 2022 | 94.88 | 96.04 | 94.30 | 95.92 | 95.92 | 4,048,000 |
16 Sept 2022 | 95.49 | 95.76 | 94.03 | 95.56 | 95.56 | 10,447,000 |
15 Sept 2022 | 93.83 | 94.48 | 93.14 | 94.04 | 94.04 | 3,661,200 |
14 Sept 2022 | 94.42 | 94.49 | 93.09 | 93.70 | 93.70 | 3,498,600 |
13 Sept 2022 | 96.96 | 97.20 | 93.75 | 94.02 | 94.02 | 3,196,400 |
12 Sept 2022 | 97.50 | 98.23 | 97.24 | 97.66 | 97.66 | 3,675,600 |
09 Sept 2022 | 96.07 | 97.87 | 95.58 | 97.06 | 97.06 | 3,418,600 |
08 Sept 2022 | 94.38 | 95.99 | 94.09 | 95.62 | 95.62 | 3,641,700 |
07 Sept 2022 | 94.17 | 94.94 | 93.53 | 94.61 | 94.61 | 3,965,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |