Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 127.63 | 127.92 | 124.30 | 124.31 | 124.31 | 383,470 |
03 Feb 2023 | 126.06 | 132.50 | 125.86 | 128.18 | 128.18 | 2,223,700 |
02 Feb 2023 | 125.31 | 125.92 | 122.56 | 125.85 | 125.85 | 1,704,100 |
01 Feb 2023 | 120.64 | 126.05 | 119.56 | 125.32 | 125.32 | 1,733,300 |
31 Jan 2023 | 118.17 | 120.68 | 116.97 | 120.64 | 120.64 | 2,011,700 |
30 Jan 2023 | 117.82 | 121.22 | 117.64 | 119.09 | 119.09 | 1,830,300 |
27 Jan 2023 | 120.15 | 123.69 | 117.57 | 118.93 | 118.93 | 2,658,000 |
26 Jan 2023 | 113.12 | 121.76 | 111.86 | 121.44 | 121.44 | 3,732,000 |
25 Jan 2023 | 107.07 | 111.21 | 107.07 | 110.41 | 110.41 | 1,954,700 |
24 Jan 2023 | 107.29 | 108.43 | 105.02 | 108.03 | 108.03 | 1,441,300 |
23 Jan 2023 | 107.87 | 110.20 | 106.91 | 107.69 | 107.69 | 1,184,400 |
20 Jan 2023 | 107.31 | 108.20 | 106.01 | 108.02 | 108.02 | 1,289,600 |
19 Jan 2023 | 107.90 | 108.85 | 105.95 | 107.33 | 107.33 | 1,430,800 |
18 Jan 2023 | 110.75 | 113.46 | 108.11 | 108.22 | 108.22 | 1,545,600 |
17 Jan 2023 | 111.35 | 113.71 | 109.23 | 110.19 | 110.19 | 1,557,700 |
13 Jan 2023 | 109.79 | 112.40 | 109.37 | 111.52 | 111.52 | 1,287,300 |
12 Jan 2023 | 110.45 | 111.20 | 108.66 | 110.37 | 110.37 | 963,100 |
11 Jan 2023 | 106.91 | 110.23 | 106.91 | 110.00 | 110.00 | 1,657,400 |
10 Jan 2023 | 101.50 | 107.13 | 101.50 | 106.86 | 106.86 | 1,523,000 |
09 Jan 2023 | 103.22 | 104.37 | 101.32 | 101.38 | 101.38 | 1,432,300 |
06 Jan 2023 | 100.16 | 104.62 | 99.70 | 102.69 | 102.69 | 1,566,800 |
05 Jan 2023 | 98.33 | 100.29 | 96.02 | 98.79 | 98.79 | 2,111,500 |
04 Jan 2023 | 94.94 | 99.34 | 94.87 | 98.71 | 98.71 | 2,393,300 |
03 Jan 2023 | 97.80 | 98.19 | 95.00 | 95.17 | 95.17 | 2,063,700 |
30 Dec 2022 | 98.10 | 98.33 | 96.71 | 97.70 | 97.70 | 1,389,200 |
29 Dec 2022 | 100.00 | 100.40 | 97.95 | 98.41 | 98.41 | 1,438,300 |
28 Dec 2022 | 103.01 | 103.21 | 99.80 | 99.89 | 99.89 | 1,137,600 |
27 Dec 2022 | 103.10 | 104.14 | 102.32 | 102.90 | 102.90 | 1,144,700 |
23 Dec 2022 | 103.60 | 104.10 | 101.26 | 102.59 | 102.59 | 1,423,500 |
22 Dec 2022 | 104.65 | 104.76 | 99.13 | 102.85 | 102.85 | 2,710,300 |
21 Dec 2022 | 104.09 | 107.91 | 102.91 | 104.82 | 104.82 | 38,999,600 |
20 Dec 2022 | 101.65 | 105.37 | 101.65 | 103.20 | 103.20 | 2,462,800 |
19 Dec 2022 | 102.40 | 104.37 | 100.28 | 101.54 | 101.54 | 1,982,800 |
16 Dec 2022 | 100.32 | 103.62 | 97.35 | 101.02 | 101.02 | 5,312,300 |
15 Dec 2022 | 106.41 | 106.44 | 100.46 | 101.92 | 101.92 | 2,638,400 |
14 Dec 2022 | 110.04 | 110.13 | 107.26 | 108.66 | 108.66 | 1,639,500 |
13 Dec 2022 | 112.49 | 113.12 | 109.75 | 110.38 | 110.38 | 1,809,300 |
12 Dec 2022 | 107.85 | 109.94 | 106.43 | 109.76 | 109.76 | 1,548,600 |
09 Dec 2022 | 109.72 | 111.19 | 108.26 | 108.41 | 108.41 | 1,333,700 |
08 Dec 2022 | 109.52 | 110.74 | 108.70 | 110.04 | 110.04 | 2,120,900 |
07 Dec 2022 | 107.32 | 110.35 | 106.89 | 107.60 | 107.60 | 1,943,300 |
06 Dec 2022 | 104.20 | 108.94 | 104.20 | 108.27 | 108.27 | 2,060,900 |
05 Dec 2022 | 107.77 | 109.44 | 105.68 | 106.74 | 106.74 | 2,425,800 |
02 Dec 2022 | 104.29 | 109.63 | 103.77 | 109.55 | 109.55 | 2,283,300 |
01 Dec 2022 | 103.90 | 105.46 | 102.66 | 105.13 | 105.13 | 1,577,200 |
30 Nov 2022 | 103.62 | 104.03 | 100.65 | 103.93 | 103.93 | 2,930,100 |
29 Nov 2022 | 104.61 | 105.20 | 102.05 | 102.64 | 102.64 | 1,106,900 |
28 Nov 2022 | 102.58 | 104.78 | 101.77 | 102.88 | 102.88 | 1,366,400 |
25 Nov 2022 | 103.86 | 105.37 | 103.36 | 103.98 | 103.98 | 503,200 |
23 Nov 2022 | 105.22 | 105.99 | 103.48 | 103.95 | 103.95 | 1,360,000 |
22 Nov 2022 | 103.95 | 106.78 | 103.29 | 106.44 | 106.44 | 1,789,300 |
21 Nov 2022 | 100.34 | 104.00 | 99.77 | 103.02 | 103.02 | 1,868,500 |
18 Nov 2022 | 100.92 | 101.20 | 98.38 | 100.64 | 100.64 | 1,051,800 |
17 Nov 2022 | 96.71 | 101.17 | 96.14 | 101.01 | 101.01 | 1,285,300 |
16 Nov 2022 | 98.67 | 100.21 | 97.80 | 99.30 | 99.30 | 1,032,800 |
15 Nov 2022 | 100.84 | 103.00 | 99.65 | 100.48 | 100.48 | 1,843,500 |
14 Nov 2022 | 96.27 | 102.97 | 95.38 | 100.40 | 100.40 | 1,591,300 |
11 Nov 2022 | 100.00 | 101.91 | 96.28 | 96.74 | 96.74 | 1,940,800 |
10 Nov 2022 | 95.00 | 96.50 | 93.40 | 96.34 | 96.34 | 1,577,200 |
09 Nov 2022 | 95.46 | 96.57 | 91.57 | 92.05 | 92.05 | 1,392,800 |
08 Nov 2022 | 96.24 | 98.25 | 95.54 | 96.77 | 96.77 | 1,322,000 |
07 Nov 2022 | 95.93 | 97.38 | 94.91 | 95.96 | 95.96 | 1,031,600 |
04 Nov 2022 | 95.58 | 96.34 | 92.86 | 95.40 | 95.40 | 1,396,300 |
03 Nov 2022 | 91.88 | 93.32 | 91.14 | 91.55 | 91.55 | 1,064,600 |
02 Nov 2022 | 95.84 | 96.04 | 92.19 | 92.36 | 92.36 | 1,609,600 |
01 Nov 2022 | 96.37 | 97.02 | 92.87 | 96.71 | 96.71 | 1,599,400 |
31 Oct 2022 | 93.67 | 95.29 | 92.87 | 94.05 | 94.05 | 1,677,900 |
28 Oct 2022 | 95.99 | 97.22 | 94.07 | 94.43 | 94.43 | 2,383,300 |
27 Oct 2022 | 98.03 | 98.74 | 96.10 | 97.47 | 97.47 | 2,182,700 |
26 Oct 2022 | 97.97 | 100.39 | 96.42 | 98.04 | 98.04 | 2,136,900 |
25 Oct 2022 | 94.88 | 97.88 | 94.32 | 97.71 | 97.71 | 2,244,300 |
24 Oct 2022 | 92.74 | 96.48 | 92.55 | 96.26 | 96.26 | 3,290,000 |
21 Oct 2022 | 86.17 | 93.29 | 86.08 | 92.92 | 92.92 | 3,819,600 |
20 Oct 2022 | 80.67 | 87.19 | 80.00 | 85.65 | 85.65 | 2,643,900 |
19 Oct 2022 | 81.73 | 82.86 | 80.16 | 80.68 | 80.68 | 1,616,600 |
18 Oct 2022 | 81.48 | 82.98 | 80.66 | 81.74 | 81.74 | 1,176,800 |
17 Oct 2022 | 79.03 | 81.33 | 78.97 | 80.02 | 80.02 | 1,404,700 |
14 Oct 2022 | 80.89 | 81.08 | 77.54 | 78.06 | 78.06 | 1,217,400 |
13 Oct 2022 | 76.68 | 81.82 | 75.77 | 81.02 | 81.02 | 1,787,100 |
12 Oct 2022 | 79.12 | 79.97 | 78.03 | 78.87 | 78.87 | 1,182,800 |
11 Oct 2022 | 76.59 | 80.64 | 76.35 | 79.11 | 79.11 | 1,874,100 |
10 Oct 2022 | 77.15 | 78.24 | 76.60 | 77.72 | 77.72 | 1,082,900 |
07 Oct 2022 | 77.04 | 77.50 | 75.39 | 75.89 | 75.89 | 1,143,900 |
06 Oct 2022 | 78.32 | 79.57 | 76.87 | 77.14 | 77.14 | 2,077,200 |
05 Oct 2022 | 77.12 | 78.43 | 76.55 | 77.83 | 77.83 | 1,248,000 |
04 Oct 2022 | 76.10 | 78.12 | 75.93 | 78.02 | 78.02 | 1,428,900 |
03 Oct 2022 | 72.06 | 75.94 | 72.06 | 75.39 | 75.39 | 1,337,300 |
30 Sept 2022 | 70.76 | 72.53 | 70.05 | 70.95 | 70.95 | 1,377,000 |
29 Sept 2022 | 72.66 | 72.66 | 69.83 | 70.71 | 70.71 | 1,592,800 |
28 Sept 2022 | 70.17 | 72.99 | 69.83 | 72.64 | 72.64 | 1,467,100 |
27 Sept 2022 | 71.18 | 72.10 | 69.94 | 70.76 | 70.76 | 1,654,100 |
26 Sept 2022 | 69.80 | 71.60 | 69.45 | 69.68 | 69.68 | 1,534,000 |
23 Sept 2022 | 70.33 | 70.96 | 69.12 | 70.19 | 70.19 | 1,908,600 |
22 Sept 2022 | 75.17 | 75.91 | 72.30 | 72.56 | 72.56 | 1,259,100 |
21 Sept 2022 | 76.93 | 77.57 | 74.20 | 74.20 | 74.20 | 1,226,200 |
20 Sept 2022 | 75.34 | 76.09 | 74.79 | 75.85 | 75.85 | 1,511,700 |
19 Sept 2022 | 74.35 | 77.43 | 73.73 | 77.19 | 77.19 | 1,466,700 |
16 Sept 2022 | 75.33 | 75.87 | 74.23 | 75.02 | 75.02 | 4,150,800 |
15 Sept 2022 | 77.81 | 77.86 | 75.07 | 76.23 | 76.23 | 2,786,300 |
14 Sept 2022 | 79.48 | 79.64 | 73.40 | 74.55 | 74.55 | 3,194,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |