Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | - | - | - | - | - | - |
07 Feb 2023 | - | - | - | - | - | - |
06 Feb 2023 | 110.10 | 112.22 | 110.10 | 111.38 | 111.38 | 4,980 |
03 Feb 2023 | 112.00 | 112.08 | 110.74 | 111.64 | 111.64 | 12,921 |
02 Feb 2023 | 109.84 | 112.52 | 109.84 | 112.10 | 112.10 | 10,657 |
01 Feb 2023 | 107.78 | 109.84 | 107.78 | 109.84 | 109.84 | 6,829 |
31 Jan 2023 | 106.32 | 108.44 | 106.32 | 108.42 | 108.42 | 3,563 |
30 Jan 2023 | 103.92 | 107.42 | 103.82 | 106.62 | 106.62 | 3,422 |
27 Jan 2023 | 104.64 | 105.00 | 102.72 | 104.68 | 104.68 | 3,446 |
26 Jan 2023 | 106.00 | 106.00 | 101.48 | 104.48 | 104.48 | 16,358 |
25 Jan 2023 | 105.60 | 106.62 | 105.30 | 106.20 | 106.20 | 5,345 |
24 Jan 2023 | 107.40 | 107.40 | 106.36 | 106.60 | 106.60 | 1,799 |
23 Jan 2023 | 107.54 | 107.90 | 106.66 | 106.92 | 106.92 | 1,439 |
20 Jan 2023 | 107.16 | 107.20 | 105.98 | 107.20 | 107.20 | 1,595 |
19 Jan 2023 | 107.86 | 108.46 | 106.22 | 106.36 | 106.36 | 4,329 |
18 Jan 2023 | 107.64 | 109.38 | 107.56 | 108.42 | 108.42 | 3,240 |
17 Jan 2023 | 106.76 | 108.20 | 106.36 | 107.88 | 107.88 | 3,782 |
16 Jan 2023 | 107.00 | 107.86 | 107.00 | 107.22 | 107.22 | 6,094 |
13 Jan 2023 | 107.00 | 107.88 | 107.00 | 107.40 | 107.40 | 8,468 |
12 Jan 2023 | 106.42 | 107.32 | 105.82 | 106.76 | 106.76 | 3,805 |
11 Jan 2023 | 104.88 | 106.64 | 104.12 | 106.36 | 106.36 | 2,456 |
10 Jan 2023 | 103.52 | 105.40 | 103.52 | 105.36 | 105.36 | 2,656 |
09 Jan 2023 | 103.08 | 104.82 | 102.36 | 104.82 | 104.82 | 3,924 |
06 Jan 2023 | 101.16 | 102.48 | 100.26 | 102.48 | 102.48 | 265 |
05 Jan 2023 | 100.36 | 101.80 | 99.99 | 100.96 | 100.96 | 1,163 |
04 Jan 2023 | 98.99 | 100.74 | 98.56 | 100.34 | 100.34 | 1,148 |
03 Jan 2023 | 97.10 | 99.00 | 96.76 | 98.67 | 98.67 | 1,258 |
02 Jan 2023 | 96.80 | 97.35 | 96.40 | 97.06 | 97.06 | 2,713 |
30 Dec 2022 | 97.01 | 97.44 | 96.36 | 96.36 | 96.36 | 292 |
29 Dec 2022 | 95.60 | 97.70 | 95.60 | 97.70 | 97.70 | 2,357 |
28 Dec 2022 | 97.10 | 97.18 | 96.54 | 96.66 | 96.66 | 672 |
27 Dec 2022 | 97.47 | 98.01 | 96.87 | 97.41 | 97.41 | 920 |
23 Dec 2022 | 97.70 | 98.02 | 97.00 | 97.53 | 97.53 | 745 |
22 Dec 2022 | 99.53 | 99.60 | 97.44 | 97.51 | 97.51 | 1,459 |
21 Dec 2022 | 98.69 | 99.31 | 98.34 | 99.31 | 99.31 | 1,714 |
20 Dec 2022 | 98.10 | 98.58 | 97.40 | 98.25 | 98.25 | 992 |
19 Dec 2022 | 99.30 | 99.79 | 98.21 | 98.21 | 98.21 | 4,476 |
16 Dec 2022 | 99.51 | 99.72 | 97.53 | 99.35 | 99.35 | 3,939 |
15 Dec 2022 | 102.66 | 103.30 | 99.43 | 99.83 | 99.83 | 1,513 |
14 Dec 2022 | 103.42 | 103.86 | 102.80 | 102.98 | 102.98 | 2,074 |
13 Dec 2022 | 102.68 | 105.90 | 102.06 | 103.48 | 103.48 | 5,165 |
12 Dec 2022 | 101.46 | 102.76 | 101.42 | 102.76 | 102.76 | 3,292 |
09 Dec 2022 | 102.32 | 102.58 | 101.72 | 102.08 | 102.08 | 1,369 |
08 Dec 2022 | 102.28 | 102.84 | 101.74 | 102.44 | 102.44 | 2,287 |
07 Dec 2022 | 102.42 | 103.24 | 102.00 | 102.42 | 102.42 | 1,144 |
06 Dec 2022 | 103.54 | 104.98 | 102.88 | 103.14 | 103.14 | 3,202 |
05 Dec 2022 | 105.86 | 105.88 | 104.54 | 104.54 | 104.54 | 1,949 |
02 Dec 2022 | 105.66 | 107.20 | 105.66 | 106.22 | 106.22 | 1,719 |
01 Dec 2022 | 105.74 | 106.52 | 105.10 | 106.46 | 106.46 | 8,110 |
30 Nov 2022 | 103.32 | 105.06 | 103.32 | 105.06 | 105.06 | 1,741 |
29 Nov 2022 | 104.84 | 105.02 | 102.90 | 103.60 | 103.60 | 1,647 |
28 Nov 2022 | 105.12 | 105.90 | 104.60 | 104.84 | 104.84 | 2,861 |
25 Nov 2022 | 105.28 | 106.12 | 105.28 | 105.58 | 105.58 | 1,718 |
24 Nov 2022 | 105.20 | 106.44 | 105.20 | 105.68 | 105.68 | 2,371 |
23 Nov 2022 | 105.92 | 105.96 | 105.34 | 105.34 | 105.34 | 1,410 |
22 Nov 2022 | 105.82 | 106.06 | 105.38 | 106.06 | 106.06 | 1,177 |
21 Nov 2022 | 105.68 | 107.08 | 105.00 | 106.38 | 106.38 | 5,612 |
18 Nov 2022 | 104.62 | 106.38 | 103.86 | 104.80 | 104.80 | 11,789 |
17 Nov 2022 | 106.42 | 108.02 | 106.42 | 107.54 | 107.54 | 3,960 |
16 Nov 2022 | 106.24 | 106.90 | 105.96 | 106.54 | 106.54 | 4,564 |
15 Nov 2022 | 105.40 | 106.68 | 104.36 | 105.22 | 105.22 | 2,169 |
14 Nov 2022 | 106.06 | 106.30 | 104.78 | 104.78 | 104.78 | 4,940 |
11 Nov 2022 | 105.02 | 106.52 | 104.44 | 106.40 | 106.40 | 12,652 |
10 Nov 2022 | 97.23 | 105.18 | 97.23 | 104.20 | 104.20 | 14,261 |
09 Nov 2022 | 97.46 | 98.16 | 97.46 | 97.77 | 97.77 | 1,427 |
08 Nov 2022 | 97.00 | 98.37 | 96.82 | 98.37 | 98.37 | 2,021 |
07 Nov 2022 | 96.30 | 97.78 | 95.96 | 97.14 | 97.14 | 3,904 |
04 Nov 2022 | 95.65 | 97.09 | 94.98 | 96.34 | 96.34 | 1,103 |
03 Nov 2022 | 95.57 | 96.17 | 94.90 | 94.90 | 94.90 | 601 |
02 Nov 2022 | 96.91 | 97.78 | 94.80 | 94.80 | 94.80 | 1,037 |
01 Nov 2022 | 98.05 | 98.32 | 96.60 | 97.00 | 97.00 | 1,211 |
31 Oct 2022 | 98.20 | 98.20 | 96.82 | 97.53 | 97.53 | 3,879 |
28 Oct 2022 | 97.19 | 98.46 | 96.33 | 97.98 | 97.98 | 7,803 |
27 Oct 2022 | 97.26 | 98.50 | 97.08 | 97.45 | 97.45 | 4,272 |
26 Oct 2022 | 97.30 | 98.39 | 95.83 | 97.39 | 97.39 | 7,054 |
25 Oct 2022 | 92.40 | 97.73 | 92.40 | 96.35 | 96.35 | 21,683 |
24 Oct 2022 | 91.50 | 92.41 | 90.89 | 91.80 | 91.80 | 3,367 |
21 Oct 2022 | 89.55 | 91.80 | 89.55 | 91.75 | 91.75 | 3,449 |
20 Oct 2022 | 88.81 | 89.95 | 88.47 | 88.96 | 88.96 | 2,220 |
19 Oct 2022 | 90.43 | 90.43 | 88.59 | 88.59 | 88.59 | 1,820 |
18 Oct 2022 | 89.49 | 91.50 | 89.31 | 90.69 | 90.69 | 3,126 |
17 Oct 2022 | 88.11 | 88.81 | 87.35 | 88.68 | 88.68 | 2,422 |
14 Oct 2022 | 87.16 | 89.74 | 86.97 | 87.74 | 87.74 | 8,587 |
13 Oct 2022 | 85.01 | 86.76 | 83.45 | 86.76 | 86.76 | 3,217 |
12 Oct 2022 | 86.14 | 86.62 | 84.97 | 84.97 | 84.97 | 863 |
11 Oct 2022 | 86.01 | 86.50 | 85.70 | 86.44 | 86.44 | 1,340 |
10 Oct 2022 | 85.87 | 86.72 | 85.62 | 86.55 | 86.55 | 2,277 |
07 Oct 2022 | 87.71 | 88.40 | 86.50 | 86.73 | 86.73 | 2,720 |
06 Oct 2022 | 88.19 | 88.63 | 87.79 | 88.00 | 88.00 | 2,515 |
05 Oct 2022 | 87.73 | 88.10 | 87.10 | 87.99 | 87.99 | 6,317 |
04 Oct 2022 | 85.54 | 88.47 | 85.54 | 87.85 | 87.85 | 8,433 |
03 Oct 2022 | 83.08 | 85.01 | 82.36 | 84.56 | 84.56 | 4,056 |
30 Sept 2022 | 81.46 | 84.16 | 81.46 | 83.16 | 83.16 | 3,818 |
29 Sept 2022 | 82.79 | 82.87 | 81.60 | 81.70 | 81.70 | 1,087 |
28 Sept 2022 | 81.87 | 83.76 | 81.37 | 83.55 | 83.55 | 2,810 |
27 Sept 2022 | 83.22 | 83.94 | 81.54 | 81.88 | 81.88 | 4,672 |
26 Sept 2022 | 80.29 | 83.70 | 80.29 | 83.00 | 83.00 | 3,281 |
23 Sept 2022 | 82.57 | 82.57 | 79.60 | 80.81 | 80.81 | 3,891 |
22 Sept 2022 | 83.04 | 83.56 | 82.50 | 82.99 | 82.99 | 1,600 |
21 Sept 2022 | 82.84 | 84.45 | 82.50 | 84.42 | 84.42 | 2,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |