Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 95.76 | 96.16 | 89.78 | 89.78 | 89.78 | 775,511 |
03 Feb 2023 | 92.62 | 96.12 | 90.48 | 94.58 | 94.58 | 1,751,176 |
02 Feb 2023 | 91.10 | 96.82 | 91.00 | 95.72 | 95.72 | 4,005,552 |
01 Feb 2023 | 94.00 | 94.50 | 90.02 | 91.50 | 91.50 | 2,290,470 |
31 Jan 2023 | 92.30 | 93.86 | 91.46 | 92.96 | 92.96 | 1,867,101 |
30 Jan 2023 | 92.12 | 94.02 | 91.17 | 92.70 | 92.70 | 2,030,563 |
27 Jan 2023 | 89.66 | 94.48 | 89.42 | 93.38 | 93.38 | 2,721,941 |
26 Jan 2023 | 89.56 | 92.80 | 84.30 | 91.38 | 91.38 | 2,683,304 |
25 Jan 2023 | 89.00 | 89.94 | 85.62 | 88.66 | 88.66 | 3,760,554 |
24 Jan 2023 | 95.00 | 95.00 | 89.64 | 89.74 | 89.74 | 3,463,894 |
23 Jan 2023 | 94.98 | 95.86 | 93.28 | 93.56 | 93.56 | 1,731,791 |
20 Jan 2023 | 95.44 | 95.44 | 91.06 | 94.58 | 94.58 | 5,197,332 |
19 Jan 2023 | 100.00 | 100.00 | 90.78 | 91.54 | 91.54 | 5,295,200 |
18 Jan 2023 | 93.62 | 96.00 | 88.84 | 92.08 | 92.08 | 3,221,378 |
17 Jan 2023 | 93.50 | 94.16 | 90.04 | 90.04 | 90.04 | 2,052,300 |
16 Jan 2023 | 94.24 | 94.88 | 90.00 | 91.80 | 91.80 | 5,477,263 |
13 Jan 2023 | 92.94 | 94.74 | 91.00 | 92.00 | 92.00 | 3,727,878 |
12 Jan 2023 | 88.20 | 94.96 | 87.52 | 91.38 | 91.38 | 3,432,070 |
11 Jan 2023 | 92.26 | 97.28 | 88.88 | 91.64 | 91.64 | 2,589,755 |
10 Jan 2023 | 93.24 | 97.68 | 93.22 | 96.50 | 96.50 | 1,921,400 |
09 Jan 2023 | 94.92 | 98.32 | 94.04 | 96.92 | 96.92 | 2,869,935 |
06 Jan 2023 | 93.98 | 97.58 | 93.33 | 96.20 | 96.20 | 1,912,086 |
05 Jan 2023 | 90.72 | 98.00 | 90.57 | 96.00 | 96.00 | 2,914,750 |
04 Jan 2023 | 88.34 | 94.64 | 87.30 | 93.64 | 93.64 | 5,500,869 |
03 Jan 2023 | 85.56 | 90.58 | 85.06 | 88.82 | 88.82 | 3,018,461 |
30 Dec 2022 | 85.32 | 86.96 | 83.12 | 85.70 | 85.70 | 918,547 |
29 Dec 2022 | 84.80 | 87.70 | 82.22 | 86.88 | 86.88 | 2,709,398 |
28 Dec 2022 | 81.48 | 86.60 | 80.00 | 85.58 | 85.58 | 7,436,762 |
23 Dec 2022 | 81.38 | 82.94 | 78.96 | 82.54 | 82.54 | 894,824 |
22 Dec 2022 | 81.80 | 84.88 | 80.30 | 82.04 | 82.04 | 4,317,033 |
21 Dec 2022 | 78.50 | 84.04 | 78.50 | 84.00 | 84.00 | 2,709,370 |
20 Dec 2022 | 78.20 | 81.60 | 76.82 | 80.82 | 80.82 | 2,873,053 |
19 Dec 2022 | 80.96 | 81.80 | 79.08 | 80.00 | 80.00 | 2,366,831 |
16 Dec 2022 | 82.82 | 82.82 | 78.64 | 80.96 | 80.96 | 3,208,792 |
15 Dec 2022 | 84.40 | 87.26 | 81.72 | 82.70 | 82.70 | 3,845,824 |
14 Dec 2022 | 86.26 | 88.68 | 84.34 | 86.90 | 86.90 | 3,644,179 |
13 Dec 2022 | 83.40 | 90.54 | 82.20 | 88.10 | 88.10 | 6,596,572 |
12 Dec 2022 | 89.04 | 89.68 | 83.04 | 83.14 | 83.14 | 3,636,679 |
09 Dec 2022 | 92.00 | 92.18 | 89.00 | 89.66 | 89.66 | 1,484,736 |
08 Dec 2022 | 91.40 | 91.66 | 89.26 | 90.58 | 90.58 | 1,605,722 |
07 Dec 2022 | 87.50 | 92.18 | 87.50 | 90.98 | 90.98 | 1,746,556 |
06 Dec 2022 | 91.44 | 92.76 | 89.16 | 90.10 | 90.10 | 4,351,539 |
05 Dec 2022 | 95.56 | 96.70 | 91.54 | 92.18 | 92.18 | 1,871,688 |
02 Dec 2022 | 93.12 | 97.54 | 91.18 | 94.32 | 94.32 | 4,236,196 |
01 Dec 2022 | 90.76 | 94.16 | 87.60 | 93.18 | 93.18 | 9,614,273 |
30 Nov 2022 | 87.96 | 88.98 | 85.10 | 87.24 | 87.24 | 5,217,969 |
29 Nov 2022 | 87.50 | 89.08 | 86.24 | 86.24 | 86.24 | 2,197,088 |
28 Nov 2022 | 89.00 | 91.20 | 87.82 | 88.18 | 88.18 | 2,829,956 |
25 Nov 2022 | 91.02 | 92.52 | 88.33 | 90.50 | 90.50 | 6,314,081 |
24 Nov 2022 | 88.06 | 94.24 | 88.06 | 91.80 | 91.80 | 5,393,412 |
23 Nov 2022 | 85.50 | 90.00 | 84.00 | 89.22 | 89.22 | 5,436,709 |
22 Nov 2022 | 93.98 | 94.02 | 85.76 | 86.76 | 86.76 | 6,691,943 |
21 Nov 2022 | 92.00 | 93.56 | 90.35 | 91.80 | 91.80 | 2,372,445 |
18 Nov 2022 | 92.12 | 96.00 | 90.19 | 93.36 | 93.36 | 3,355,691 |
17 Nov 2022 | 91.50 | 94.44 | 90.00 | 91.14 | 91.14 | 3,374,866 |
16 Nov 2022 | 102.50 | 102.50 | 92.02 | 92.58 | 92.58 | 12,955,191 |
15 Nov 2022 | 104.00 | 104.00 | 97.12 | 99.60 | 99.60 | 4,815,139 |
14 Nov 2022 | 99.00 | 104.50 | 97.47 | 101.75 | 101.75 | 7,021,074 |
11 Nov 2022 | 98.00 | 104.00 | 95.64 | 100.00 | 100.00 | 4,261,663 |
10 Nov 2022 | 94.88 | 99.00 | 89.39 | 98.64 | 98.64 | 7,152,797 |
09 Nov 2022 | 90.82 | 94.42 | 90.82 | 93.24 | 93.24 | 1,342,885 |
08 Nov 2022 | 94.80 | 94.80 | 89.68 | 93.00 | 93.00 | 2,459,799 |
07 Nov 2022 | 90.36 | 97.34 | 90.00 | 94.80 | 94.80 | 3,716,083 |
04 Nov 2022 | 88.20 | 95.30 | 88.20 | 92.86 | 92.86 | 7,052,599 |
03 Nov 2022 | 85.34 | 89.14 | 85.02 | 87.98 | 87.98 | 9,645,373 |
02 Nov 2022 | 88.90 | 92.36 | 84.67 | 88.00 | 88.00 | 10,484,036 |
01 Nov 2022 | 89.98 | 93.96 | 86.94 | 88.94 | 88.94 | 8,541,880 |
31 Oct 2022 | 85.36 | 88.86 | 84.32 | 87.16 | 87.16 | 6,768,341 |
28 Oct 2022 | 88.00 | 90.24 | 82.02 | 86.50 | 86.50 | 1,683,221 |
27 Oct 2022 | 92.20 | 94.78 | 88.84 | 90.00 | 90.00 | 2,199,749 |
26 Oct 2022 | 89.58 | 94.00 | 87.50 | 92.46 | 92.46 | 2,988,524 |
25 Oct 2022 | 83.76 | 94.80 | 81.12 | 89.90 | 89.90 | 2,502,580 |
24 Oct 2022 | 82.72 | 85.56 | 80.25 | 84.20 | 84.20 | 2,509,564 |
21 Oct 2022 | 87.00 | 87.00 | 82.66 | 84.84 | 84.84 | 5,202,690 |
20 Oct 2022 | 80.52 | 82.66 | 77.10 | 81.96 | 81.96 | 2,382,401 |
19 Oct 2022 | 80.48 | 82.52 | 75.00 | 80.54 | 80.54 | 3,427,856 |
18 Oct 2022 | 82.50 | 86.48 | 81.66 | 82.38 | 82.38 | 5,136,604 |
17 Oct 2022 | 76.32 | 82.78 | 72.58 | 82.04 | 82.04 | 2,534,755 |
14 Oct 2022 | 73.58 | 78.96 | 73.58 | 76.32 | 76.32 | 2,355,015 |
13 Oct 2022 | 79.80 | 81.14 | 72.74 | 76.20 | 76.20 | 3,292,125 |
12 Oct 2022 | 77.50 | 80.66 | 74.23 | 76.00 | 76.00 | 2,760,482 |
11 Oct 2022 | 78.22 | 80.84 | 76.79 | 79.24 | 79.24 | 2,634,527 |
10 Oct 2022 | 80.74 | 84.08 | 78.82 | 79.46 | 79.46 | 2,692,287 |
07 Oct 2022 | 90.42 | 92.04 | 81.44 | 82.02 | 82.02 | 2,785,311 |
06 Oct 2022 | 85.46 | 90.38 | 84.24 | 88.60 | 88.60 | 1,431,446 |
05 Oct 2022 | 89.66 | 92.04 | 86.13 | 86.56 | 86.56 | 4,166,482 |
04 Oct 2022 | 89.00 | 95.62 | 86.86 | 92.92 | 92.92 | 2,727,844 |
03 Oct 2022 | 82.12 | 90.00 | 82.12 | 88.76 | 88.76 | 6,771,885 |
30 Sept 2022 | 83.44 | 87.16 | 81.75 | 84.76 | 84.76 | 8,354,950 |
29 Sept 2022 | 88.72 | 88.82 | 83.64 | 85.32 | 85.32 | 12,075,758 |
28 Sept 2022 | 86.00 | 89.98 | 81.98 | 87.80 | 87.80 | 21,167,362 |
27 Sept 2022 | 82.02 | 90.28 | 80.32 | 84.56 | 84.56 | 5,815,251 |
26 Sept 2022 | 82.00 | 87.04 | 80.74 | 84.11 | 84.11 | 1,991,712 |
23 Sept 2022 | 84.66 | 86.26 | 82.24 | 83.36 | 83.36 | 3,322,218 |
22 Sept 2022 | 86.48 | 91.50 | 82.82 | 84.10 | 84.10 | 2,565,428 |
21 Sept 2022 | 87.88 | 91.98 | 86.86 | 89.44 | 89.44 | 4,886,394 |
20 Sept 2022 | 92.66 | 97.70 | 84.76 | 91.00 | 91.00 | 9,971,842 |
16 Sept 2022 | 90.50 | 98.00 | 90.50 | 96.84 | 96.84 | 11,617,191 |
15 Sept 2022 | 92.12 | 95.64 | 89.20 | 95.40 | 95.40 | 2,292,982 |
14 Sept 2022 | 93.66 | 94.58 | 86.52 | 94.02 | 94.02 | 2,505,270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |