Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 90.76 | 91.48 | 90.22 | 90.42 | 90.42 | 662,600 |
07 Feb 2023 | 90.49 | 91.76 | 90.13 | 91.37 | 91.37 | 924,200 |
06 Feb 2023 | 90.86 | 90.87 | 89.52 | 90.12 | 90.12 | 980,100 |
03 Feb 2023 | 93.57 | 94.75 | 93.02 | 93.13 | 93.13 | 1,055,300 |
02 Feb 2023 | 92.00 | 95.23 | 91.82 | 93.80 | 93.80 | 1,614,200 |
01 Feb 2023 | 88.89 | 90.11 | 88.28 | 89.55 | 89.55 | 965,400 |
31 Jan 2023 | 88.90 | 89.72 | 88.87 | 89.46 | 89.46 | 794,100 |
30 Jan 2023 | 89.29 | 89.87 | 89.03 | 89.33 | 89.33 | 704,600 |
27 Jan 2023 | 89.48 | 91.00 | 89.33 | 90.61 | 90.61 | 853,800 |
26 Jan 2023 | 88.90 | 89.17 | 88.10 | 89.13 | 89.13 | 603,900 |
25 Jan 2023 | 88.96 | 89.69 | 88.73 | 89.55 | 89.55 | 575,700 |
24 Jan 2023 | 89.01 | 89.99 | 88.00 | 89.31 | 89.31 | 693,100 |
23 Jan 2023 | 88.13 | 89.19 | 88.00 | 88.91 | 88.91 | 609,800 |
20 Jan 2023 | 88.40 | 89.34 | 88.14 | 89.29 | 89.29 | 541,000 |
19 Jan 2023 | 88.28 | 88.79 | 87.56 | 87.97 | 87.97 | 848,600 |
18 Jan 2023 | 88.00 | 88.29 | 86.61 | 86.68 | 86.68 | 710,300 |
17 Jan 2023 | 86.28 | 87.72 | 86.28 | 86.76 | 86.76 | 891,000 |
13 Jan 2023 | 84.19 | 85.93 | 84.16 | 85.75 | 85.75 | 994,400 |
12 Jan 2023 | 84.65 | 86.15 | 84.34 | 86.07 | 86.07 | 1,113,100 |
11 Jan 2023 | 83.93 | 84.50 | 83.79 | 84.29 | 84.29 | 721,600 |
10 Jan 2023 | 81.44 | 82.16 | 81.11 | 82.08 | 82.08 | 796,100 |
09 Jan 2023 | 81.68 | 83.34 | 81.63 | 82.62 | 82.62 | 918,000 |
06 Jan 2023 | 79.23 | 81.64 | 79.10 | 81.39 | 81.39 | 896,700 |
05 Jan 2023 | 77.78 | 78.11 | 77.31 | 77.50 | 77.50 | 541,000 |
04 Jan 2023 | 77.99 | 78.39 | 77.49 | 77.80 | 77.80 | 596,400 |
03 Jan 2023 | 77.15 | 77.68 | 76.39 | 76.65 | 76.65 | 660,600 |
30 Dec 2022 | 75.57 | 76.32 | 75.43 | 76.28 | 76.28 | 413,500 |
29 Dec 2022 | 75.73 | 76.83 | 75.72 | 76.69 | 76.69 | 574,500 |
28 Dec 2022 | 76.01 | 76.25 | 74.81 | 74.85 | 74.85 | 639,100 |
27 Dec 2022 | 76.21 | 76.29 | 75.39 | 75.54 | 75.54 | 704,100 |
23 Dec 2022 | 76.93 | 77.21 | 76.18 | 76.94 | 76.94 | 617,900 |
22 Dec 2022 | 77.05 | 77.05 | 76.20 | 76.77 | 76.77 | 684,300 |
21 Dec 2022 | 77.50 | 77.70 | 77.02 | 77.42 | 77.42 | 627,600 |
20 Dec 2022 | 77.47 | 78.29 | 77.27 | 77.50 | 77.50 | 785,800 |
19 Dec 2022 | 78.31 | 78.60 | 77.37 | 77.69 | 77.69 | 994,400 |
16 Dec 2022 | 78.00 | 78.90 | 77.86 | 78.37 | 78.37 | 618,600 |
15 Dec 2022 | 80.38 | 80.65 | 78.46 | 78.67 | 78.67 | 625,300 |
14 Dec 2022 | 82.23 | 82.65 | 80.60 | 81.23 | 81.23 | 657,800 |
13 Dec 2022 | 82.30 | 83.05 | 80.53 | 80.99 | 80.99 | 776,900 |
12 Dec 2022 | 80.05 | 80.19 | 79.50 | 80.18 | 80.18 | 894,000 |
09 Dec 2022 | 79.48 | 80.94 | 79.48 | 80.38 | 80.38 | 1,016,000 |
08 Dec 2022 | 78.43 | 79.39 | 77.89 | 79.19 | 79.19 | 1,035,000 |
07 Dec 2022 | 79.14 | 79.40 | 78.67 | 79.04 | 79.04 | 480,800 |
06 Dec 2022 | 80.89 | 80.89 | 78.93 | 79.47 | 79.47 | 718,500 |
05 Dec 2022 | 81.82 | 82.60 | 81.36 | 81.61 | 81.61 | 1,048,600 |
02 Dec 2022 | 82.76 | 83.09 | 81.91 | 82.79 | 82.79 | 706,200 |
01 Dec 2022 | 82.90 | 84.19 | 82.87 | 83.94 | 83.94 | 827,800 |
30 Nov 2022 | 81.10 | 83.09 | 80.30 | 83.07 | 83.07 | 937,800 |
29 Nov 2022 | 81.82 | 82.79 | 81.81 | 82.23 | 82.23 | 750,500 |
28 Nov 2022 | 83.33 | 84.17 | 82.01 | 82.17 | 82.17 | 1,120,300 |
25 Nov 2022 | 82.78 | 83.78 | 82.78 | 82.89 | 82.89 | 416,900 |
23 Nov 2022 | 81.51 | 82.22 | 81.23 | 82.20 | 82.20 | 659,600 |
22 Nov 2022 | 80.84 | 81.34 | 80.50 | 81.24 | 81.24 | 625,200 |
21 Nov 2022 | 79.13 | 79.72 | 78.94 | 79.09 | 79.09 | 720,900 |
18 Nov 2022 | 80.92 | 81.09 | 80.10 | 80.39 | 80.39 | 371,800 |
17 Nov 2022 | 79.46 | 80.88 | 79.00 | 80.83 | 80.83 | 608,600 |
16 Nov 2022 | 81.65 | 81.65 | 80.87 | 81.14 | 81.14 | 851,400 |
15 Nov 2022 | 83.85 | 84.08 | 82.54 | 82.68 | 82.68 | 913,200 |
14 Nov 2022 | 82.80 | 83.27 | 82.32 | 82.42 | 82.42 | 620,400 |
11 Nov 2022 | 82.40 | 83.19 | 81.59 | 83.09 | 83.09 | 1,136,400 |
10 Nov 2022 | 78.33 | 80.56 | 78.22 | 80.50 | 80.50 | 1,401,900 |
09 Nov 2022 | 76.25 | 76.60 | 75.27 | 75.48 | 75.48 | 771,000 |
08 Nov 2022 | 76.70 | 78.84 | 76.16 | 76.81 | 76.81 | 1,596,600 |
07 Nov 2022 | 74.60 | 75.50 | 74.41 | 75.50 | 75.50 | 1,856,900 |
04 Nov 2022 | 73.55 | 75.50 | 73.50 | 74.59 | 74.59 | 1,397,600 |
03 Nov 2022 | 71.01 | 72.32 | 70.51 | 72.13 | 72.13 | 1,256,200 |
02 Nov 2022 | 72.88 | 73.57 | 71.37 | 71.37 | 71.37 | 2,000,500 |
01 Nov 2022 | 70.60 | 74.39 | 70.57 | 74.01 | 74.01 | 3,487,100 |
31 Oct 2022 | 67.18 | 67.67 | 66.67 | 67.47 | 67.47 | 1,005,900 |
28 Oct 2022 | 66.82 | 67.87 | 66.71 | 67.85 | 67.85 | 731,700 |
27 Oct 2022 | 67.24 | 67.96 | 66.71 | 66.86 | 66.86 | 571,000 |
26 Oct 2022 | 66.85 | 68.18 | 66.77 | 67.32 | 67.32 | 718,300 |
25 Oct 2022 | 66.09 | 67.35 | 66.03 | 67.24 | 67.24 | 837,600 |
24 Oct 2022 | 64.91 | 65.36 | 64.10 | 65.14 | 65.14 | 926,700 |
21 Oct 2022 | 63.94 | 65.07 | 63.34 | 65.04 | 65.04 | 1,009,300 |
20 Oct 2022 | 64.71 | 65.94 | 64.45 | 64.73 | 64.73 | 512,400 |
19 Oct 2022 | 64.86 | 65.57 | 64.28 | 64.63 | 64.63 | 725,200 |
18 Oct 2022 | 65.82 | 65.95 | 64.70 | 65.27 | 65.27 | 952,400 |
17 Oct 2022 | 65.07 | 66.34 | 65.07 | 66.09 | 66.09 | 897,500 |
14 Oct 2022 | 65.89 | 66.18 | 64.15 | 64.23 | 64.23 | 740,900 |
13 Oct 2022 | 61.79 | 65.69 | 61.72 | 65.17 | 65.17 | 948,400 |
12 Oct 2022 | 63.49 | 63.82 | 63.09 | 63.17 | 63.17 | 786,700 |
11 Oct 2022 | 64.97 | 65.27 | 63.91 | 64.17 | 64.17 | 884,900 |
10 Oct 2022 | 66.31 | 66.41 | 65.04 | 65.62 | 65.62 | 743,200 |
07 Oct 2022 | 67.48 | 67.93 | 66.19 | 66.41 | 66.41 | 804,500 |
06 Oct 2022 | 67.94 | 68.39 | 67.21 | 67.41 | 67.41 | 859,600 |
05 Oct 2022 | 67.22 | 68.05 | 66.72 | 67.61 | 67.61 | 635,000 |
04 Oct 2022 | 67.74 | 68.47 | 67.42 | 68.24 | 68.24 | 1,144,500 |
03 Oct 2022 | 65.46 | 66.50 | 65.30 | 66.16 | 66.16 | 1,746,300 |
30 Sept 2022 | 64.34 | 65.43 | 63.93 | 64.05 | 64.05 | 923,900 |
29 Sept 2022 | 65.95 | 66.05 | 64.50 | 65.07 | 65.07 | 856,700 |
28 Sept 2022 | 65.58 | 67.29 | 65.58 | 66.99 | 66.99 | 1,546,500 |
27 Sept 2022 | 66.59 | 66.97 | 65.43 | 65.89 | 65.89 | 1,033,000 |
26 Sept 2022 | 67.39 | 68.01 | 66.55 | 66.70 | 66.70 | 911,500 |
23 Sept 2022 | 68.52 | 68.74 | 67.78 | 68.43 | 68.43 | 734,400 |
22 Sept 2022 | 70.25 | 70.65 | 69.04 | 69.38 | 69.38 | 769,400 |
21 Sept 2022 | 70.88 | 71.49 | 69.91 | 69.91 | 69.91 | 658,500 |
20 Sept 2022 | 71.33 | 71.80 | 70.77 | 71.17 | 71.17 | 630,000 |
19 Sept 2022 | 71.32 | 72.55 | 71.22 | 72.48 | 72.48 | 588,700 |
16 Sept 2022 | 71.80 | 72.58 | 71.66 | 71.88 | 71.88 | 645,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |