Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 91.58 | 92.28 | 90.14 | 90.53 | 90.53 | 362,773 |
30 Jan 2023 | 92.93 | 93.72 | 91.09 | 91.68 | 91.68 | 484,600 |
27 Jan 2023 | 94.99 | 96.19 | 94.86 | 95.69 | 95.69 | 216,400 |
26 Jan 2023 | 95.48 | 95.80 | 94.05 | 95.61 | 95.61 | 243,900 |
25 Jan 2023 | 96.44 | 97.03 | 95.62 | 96.53 | 96.53 | 210,700 |
24 Jan 2023 | 94.79 | 95.83 | 94.44 | 95.10 | 95.10 | 216,500 |
23 Jan 2023 | 93.09 | 94.98 | 92.96 | 94.74 | 94.74 | 257,000 |
20 Jan 2023 | 94.16 | 94.18 | 92.49 | 93.66 | 93.66 | 545,000 |
19 Jan 2023 | 92.31 | 93.82 | 91.85 | 92.81 | 92.81 | 512,500 |
18 Jan 2023 | 95.00 | 95.96 | 91.28 | 91.73 | 91.73 | 703,600 |
17 Jan 2023 | 92.26 | 94.50 | 91.54 | 94.16 | 94.16 | 659,200 |
13 Jan 2023 | 91.55 | 92.82 | 91.13 | 92.54 | 92.54 | 304,500 |
12 Jan 2023 | 90.78 | 92.16 | 90.40 | 92.01 | 92.01 | 254,600 |
11 Jan 2023 | 88.96 | 88.96 | 88.12 | 88.76 | 88.76 | 447,100 |
10 Jan 2023 | 88.84 | 90.56 | 88.71 | 90.24 | 90.24 | 259,600 |
09 Jan 2023 | 88.80 | 89.23 | 88.02 | 88.02 | 88.02 | 641,900 |
06 Jan 2023 | 84.55 | 87.11 | 83.88 | 86.94 | 86.94 | 339,900 |
05 Jan 2023 | 83.01 | 84.54 | 82.77 | 84.40 | 84.40 | 561,900 |
04 Jan 2023 | 75.31 | 82.26 | 75.31 | 82.24 | 82.24 | 592,800 |
03 Jan 2023 | 75.99 | 76.12 | 73.97 | 74.52 | 74.52 | 197,200 |
30 Dec 2022 | 74.60 | 74.99 | 74.07 | 74.76 | 74.76 | 201,100 |
29 Dec 2022 | 73.64 | 75.32 | 73.51 | 75.18 | 75.18 | 227,600 |
28 Dec 2022 | 75.59 | 75.61 | 73.50 | 73.50 | 73.50 | 142,600 |
27 Dec 2022 | 76.27 | 76.61 | 75.72 | 75.99 | 75.99 | 140,600 |
23 Dec 2022 | 75.83 | 77.10 | 75.43 | 76.59 | 76.59 | 150,400 |
22 Dec 2022 | 77.85 | 78.01 | 75.35 | 76.61 | 76.61 | 256,900 |
21 Dec 2022 | 79.03 | 79.66 | 78.52 | 78.77 | 78.77 | 185,200 |
20 Dec 2022 | 76.67 | 77.73 | 76.61 | 77.53 | 77.53 | 382,500 |
19 Dec 2022 | 77.20 | 78.32 | 76.19 | 76.31 | 76.31 | 311,500 |
16 Dec 2022 | 76.96 | 78.85 | 76.07 | 77.38 | 77.38 | 868,000 |
15 Dec 2022 | 77.86 | 78.49 | 77.19 | 78.36 | 78.36 | 583,100 |
14 Dec 2022 | 76.24 | 78.23 | 75.99 | 77.72 | 77.72 | 243,600 |
13 Dec 2022 | 80.20 | 80.43 | 75.47 | 76.13 | 76.13 | 547,000 |
12 Dec 2022 | 77.64 | 78.91 | 77.49 | 78.87 | 78.87 | 174,500 |
09 Dec 2022 | 76.46 | 78.53 | 76.46 | 77.74 | 77.74 | 263,100 |
08 Dec 2022 | 76.38 | 76.99 | 75.57 | 76.02 | 76.02 | 341,600 |
07 Dec 2022 | 77.07 | 77.07 | 75.05 | 75.24 | 75.24 | 249,700 |
06 Dec 2022 | 77.00 | 77.75 | 75.19 | 76.07 | 76.07 | 315,700 |
05 Dec 2022 | 77.33 | 77.70 | 76.85 | 77.35 | 77.35 | 333,300 |
02 Dec 2022 | 76.59 | 77.89 | 75.86 | 77.86 | 77.86 | 268,400 |
01 Dec 2022 | 77.00 | 77.03 | 76.08 | 76.94 | 76.94 | 312,100 |
30 Nov 2022 | 76.12 | 76.12 | 74.36 | 75.69 | 75.69 | 397,200 |
29 Nov 2022 | 75.37 | 76.47 | 75.20 | 75.44 | 75.44 | 335,700 |
28 Nov 2022 | 77.13 | 77.23 | 76.31 | 76.42 | 76.42 | 335,600 |
25 Nov 2022 | 76.87 | 77.56 | 76.49 | 77.31 | 77.31 | 151,200 |
23 Nov 2022 | 76.05 | 76.61 | 75.42 | 75.89 | 75.89 | 184,600 |
22 Nov 2022 | 74.04 | 76.62 | 73.60 | 75.95 | 75.95 | 488,700 |
21 Nov 2022 | 73.58 | 75.23 | 73.17 | 74.99 | 74.99 | 326,000 |
18 Nov 2022 | 75.25 | 75.76 | 73.38 | 73.98 | 73.98 | 176,500 |
17 Nov 2022 | 73.31 | 74.53 | 73.05 | 74.43 | 74.43 | 290,100 |
16 Nov 2022 | 75.28 | 75.70 | 74.25 | 74.96 | 74.96 | 319,000 |
15 Nov 2022 | 78.00 | 78.67 | 76.01 | 76.65 | 76.65 | 280,400 |
14 Nov 2022 | 77.13 | 78.02 | 76.91 | 76.97 | 76.97 | 394,600 |
11 Nov 2022 | 76.40 | 78.50 | 75.92 | 78.18 | 78.18 | 735,900 |
10 Nov 2022 | 74.88 | 75.84 | 74.50 | 75.80 | 75.80 | 662,800 |
09 Nov 2022 | 72.35 | 73.21 | 72.13 | 72.71 | 72.71 | 271,300 |
08 Nov 2022 | 71.26 | 73.53 | 71.26 | 72.65 | 72.65 | 443,400 |
07 Nov 2022 | 73.39 | 73.54 | 69.61 | 71.34 | 71.34 | 909,400 |
04 Nov 2022 | 69.41 | 69.88 | 68.10 | 69.05 | 69.05 | 336,600 |
03 Nov 2022 | 66.07 | 67.55 | 65.93 | 67.09 | 67.09 | 238,600 |
02 Nov 2022 | 68.08 | 68.69 | 66.43 | 66.45 | 66.45 | 280,800 |
01 Nov 2022 | 69.28 | 69.95 | 68.86 | 68.99 | 68.99 | 289,600 |
31 Oct 2022 | 68.44 | 69.22 | 68.21 | 68.89 | 68.89 | 439,300 |
28 Oct 2022 | 65.82 | 67.91 | 65.82 | 67.86 | 67.86 | 526,900 |
27 Oct 2022 | 66.96 | 68.21 | 66.94 | 67.86 | 67.86 | 675,300 |
26 Oct 2022 | 66.09 | 67.49 | 65.75 | 67.27 | 67.27 | 668,900 |
25 Oct 2022 | 63.90 | 65.47 | 63.53 | 65.24 | 65.24 | 399,600 |
24 Oct 2022 | 64.07 | 64.15 | 62.87 | 63.43 | 63.43 | 342,000 |
21 Oct 2022 | 61.15 | 63.48 | 61.13 | 63.41 | 63.41 | 329,300 |
20 Oct 2022 | 62.69 | 63.07 | 62.07 | 62.19 | 62.19 | 311,400 |
19 Oct 2022 | 62.67 | 63.46 | 62.07 | 62.64 | 62.64 | 532,400 |
18 Oct 2022 | 63.68 | 64.28 | 62.58 | 62.62 | 62.62 | 673,900 |
17 Oct 2022 | 62.55 | 62.71 | 61.13 | 61.39 | 61.39 | 684,600 |
14 Oct 2022 | 62.23 | 62.23 | 60.38 | 60.40 | 60.40 | 582,900 |
13 Oct 2022 | 57.35 | 60.37 | 56.77 | 59.76 | 59.76 | 1,101,400 |
12 Oct 2022 | 55.92 | 57.00 | 55.90 | 56.89 | 56.89 | 598,200 |
11 Oct 2022 | 59.09 | 59.28 | 57.30 | 57.41 | 57.41 | 412,800 |
10 Oct 2022 | 59.19 | 59.21 | 57.93 | 58.50 | 58.50 | 379,200 |
07 Oct 2022 | 60.19 | 60.65 | 58.17 | 58.43 | 58.43 | 583,600 |
06 Oct 2022 | 62.07 | 62.51 | 60.98 | 61.55 | 61.55 | 633,300 |
05 Oct 2022 | 62.64 | 63.07 | 62.17 | 62.54 | 62.54 | 343,300 |
04 Oct 2022 | 62.53 | 63.89 | 62.48 | 63.59 | 63.59 | 825,800 |
03 Oct 2022 | 58.20 | 59.94 | 58.10 | 59.53 | 59.53 | 601,200 |
30 Sept 2022 | 57.68 | 59.26 | 57.35 | 58.42 | 58.42 | 564,800 |
29 Sept 2022 | 58.29 | 58.97 | 56.95 | 57.63 | 57.63 | 738,300 |
28 Sept 2022 | 58.34 | 60.20 | 57.80 | 59.91 | 59.91 | 1,647,900 |
27 Sept 2022 | 61.35 | 61.35 | 58.54 | 58.96 | 58.96 | 1,050,500 |
26 Sept 2022 | 61.15 | 61.97 | 60.40 | 60.51 | 60.51 | 760,900 |
23 Sept 2022 | 61.92 | 62.69 | 61.15 | 62.50 | 62.50 | 531,000 |
22 Sept 2022 | 65.82 | 66.08 | 63.99 | 64.35 | 64.35 | 496,300 |
21 Sept 2022 | 66.75 | 67.38 | 65.65 | 65.65 | 65.65 | 419,500 |
20 Sept 2022 | 68.75 | 68.81 | 67.38 | 67.68 | 67.68 | 492,100 |
19 Sept 2022 | 68.12 | 69.99 | 68.05 | 69.49 | 69.49 | 251,400 |
16 Sept 2022 | 68.26 | 68.27 | 65.74 | 68.01 | 68.01 | 834,100 |
15 Sept 2022 | 68.98 | 71.71 | 68.98 | 69.68 | 69.68 | 739,200 |
14 Sept 2022 | 70.62 | 71.06 | 67.86 | 68.73 | 68.73 | 1,084,900 |
13 Sept 2022 | 72.79 | 74.10 | 72.27 | 72.34 | 72.34 | 611,400 |
12 Sept 2022 | 75.17 | 75.41 | 73.92 | 74.42 | 74.42 | 330,700 |
09 Sept 2022 | 74.05 | 75.02 | 73.96 | 74.25 | 74.25 | 547,600 |
08 Sept 2022 | 72.03 | 73.08 | 71.11 | 72.81 | 72.81 | 552,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |