Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
26 Jan 2023 | 98.90 | 100.60 | 98.14 | 98.14 | 98.14 | 431,797 |
25 Jan 2023 | 98.00 | 98.64 | 96.72 | 98.12 | 98.12 | 545,992 |
24 Jan 2023 | 99.00 | 100.05 | 97.50 | 98.36 | 98.36 | 566,133 |
23 Jan 2023 | 97.64 | 100.60 | 96.02 | 99.04 | 99.04 | 1,416,050 |
20 Jan 2023 | 105.60 | 105.70 | 104.25 | 105.00 | 105.00 | 272,377 |
19 Jan 2023 | 106.30 | 106.95 | 104.60 | 104.60 | 104.60 | 302,061 |
18 Jan 2023 | 105.85 | 108.00 | 105.85 | 106.85 | 106.85 | 243,450 |
17 Jan 2023 | 104.65 | 106.50 | 103.60 | 105.80 | 105.80 | 268,787 |
16 Jan 2023 | 104.10 | 105.35 | 104.00 | 104.80 | 104.80 | 160,120 |
13 Jan 2023 | 103.00 | 104.45 | 102.50 | 103.90 | 103.90 | 388,554 |
12 Jan 2023 | 106.55 | 106.55 | 102.50 | 102.80 | 102.80 | 519,277 |
11 Jan 2023 | 106.00 | 108.00 | 105.60 | 105.90 | 105.90 | 486,035 |
10 Jan 2023 | 105.70 | 106.65 | 105.20 | 105.75 | 105.75 | 270,879 |
09 Jan 2023 | 105.00 | 106.70 | 104.10 | 106.15 | 106.15 | 228,166 |
06 Jan 2023 | 104.15 | 104.90 | 102.80 | 104.65 | 104.65 | 206,469 |
05 Jan 2023 | 104.55 | 104.70 | 102.80 | 103.85 | 103.85 | 234,322 |
04 Jan 2023 | 103.45 | 105.10 | 103.20 | 105.05 | 105.05 | 228,594 |
03 Jan 2023 | 101.75 | 103.40 | 101.10 | 102.55 | 102.55 | 257,216 |
02 Jan 2023 | 102.05 | 102.30 | 100.90 | 101.95 | 101.95 | 102,884 |
30 Dec 2022 | 103.25 | 103.25 | 101.45 | 101.65 | 101.65 | 143,880 |
29 Dec 2022 | 102.40 | 103.20 | 101.70 | 103.20 | 103.20 | 106,051 |
28 Dec 2022 | 102.90 | 103.60 | 102.60 | 102.75 | 102.75 | 171,116 |
27 Dec 2022 | 103.65 | 103.65 | 102.35 | 103.10 | 103.10 | 117,327 |
23 Dec 2022 | 102.50 | 103.20 | 101.85 | 102.50 | 102.50 | 152,203 |
22 Dec 2022 | 103.70 | 104.85 | 101.60 | 102.15 | 102.15 | 189,542 |
21 Dec 2022 | 103.55 | 104.65 | 102.90 | 104.05 | 104.05 | 236,632 |
20 Dec 2022 | 103.70 | 104.20 | 102.90 | 103.55 | 103.55 | 253,484 |
19 Dec 2022 | 104.85 | 105.10 | 104.05 | 104.65 | 104.65 | 292,316 |
16 Dec 2022 | 104.80 | 105.15 | 102.55 | 104.40 | 104.40 | 779,464 |
15 Dec 2022 | 105.85 | 105.95 | 104.40 | 105.05 | 105.05 | 324,570 |
14 Dec 2022 | 107.10 | 107.30 | 105.05 | 107.10 | 107.10 | 300,404 |
13 Dec 2022 | 106.15 | 109.50 | 105.80 | 107.65 | 107.65 | 341,446 |
12 Dec 2022 | 105.65 | 109.75 | 105.65 | 106.20 | 106.20 | 329,416 |
09 Dec 2022 | 105.20 | 106.50 | 104.55 | 105.10 | 105.10 | 242,672 |
08 Dec 2022 | 105.85 | 106.00 | 103.80 | 104.55 | 104.55 | 287,865 |
07 Dec 2022 | 105.15 | 106.55 | 105.15 | 105.55 | 105.55 | 334,445 |
06 Dec 2022 | 105.90 | 107.85 | 105.20 | 105.40 | 105.40 | 246,354 |
05 Dec 2022 | 108.30 | 108.40 | 105.60 | 106.55 | 106.55 | 358,593 |
02 Dec 2022 | 110.20 | 111.00 | 107.30 | 108.70 | 108.70 | 521,209 |
01 Dec 2022 | 110.55 | 112.55 | 109.95 | 110.30 | 110.30 | 428,857 |
30 Nov 2022 | 108.45 | 109.05 | 107.60 | 108.95 | 108.95 | 517,961 |
29 Nov 2022 | 110.15 | 110.45 | 107.25 | 107.65 | 107.65 | 236,107 |
28 Nov 2022 | 108.75 | 110.60 | 108.35 | 110.10 | 110.10 | 264,597 |
25 Nov 2022 | 111.20 | 111.70 | 110.20 | 110.90 | 110.90 | 167,568 |
24 Nov 2022 | 109.90 | 111.50 | 109.40 | 111.50 | 111.50 | 162,670 |
23 Nov 2022 | 108.60 | 110.25 | 106.75 | 109.90 | 109.90 | 247,341 |
22 Nov 2022 | 109.30 | 109.30 | 106.20 | 108.30 | 108.30 | 346,146 |
21 Nov 2022 | 111.05 | 111.05 | 107.25 | 109.45 | 109.45 | 314,923 |
18 Nov 2022 | 111.05 | 112.05 | 109.30 | 111.70 | 111.70 | 373,135 |
17 Nov 2022 | 109.10 | 110.75 | 108.35 | 110.65 | 110.65 | 281,198 |
16 Nov 2022 | 110.25 | 110.85 | 108.40 | 108.40 | 108.40 | 352,078 |
15 Nov 2022 | 111.30 | 112.00 | 109.70 | 110.15 | 110.15 | 439,734 |
14 Nov 2022 | 110.95 | 112.00 | 109.75 | 110.60 | 110.60 | 254,810 |
11 Nov 2022 | 110.50 | 111.85 | 108.45 | 110.65 | 110.65 | 399,567 |
10 Nov 2022 | 103.10 | 110.50 | 102.05 | 109.60 | 109.60 | 599,012 |
09 Nov 2022 | 101.75 | 103.60 | 100.95 | 103.45 | 103.45 | 204,325 |
08 Nov 2022 | 98.26 | 102.60 | 97.00 | 101.85 | 101.85 | 273,880 |
07 Nov 2022 | 100.55 | 100.90 | 97.40 | 98.34 | 98.34 | 273,201 |
04 Nov 2022 | 98.50 | 102.00 | 98.08 | 100.90 | 100.90 | 293,221 |
03 Nov 2022 | 101.40 | 101.75 | 97.84 | 98.00 | 98.00 | 374,955 |
02 Nov 2022 | 102.55 | 103.25 | 101.70 | 102.35 | 102.35 | 237,395 |
01 Nov 2022 | 103.90 | 105.15 | 101.45 | 102.30 | 102.30 | 231,546 |
31 Oct 2022 | 104.70 | 105.10 | 103.30 | 103.35 | 103.35 | 319,268 |
28 Oct 2022 | 103.70 | 104.85 | 102.80 | 104.35 | 104.35 | 259,414 |
27 Oct 2022 | 105.60 | 106.05 | 103.70 | 104.20 | 104.20 | 356,340 |
26 Oct 2022 | 105.00 | 106.40 | 103.05 | 106.25 | 106.25 | 455,743 |
25 Oct 2022 | 100.10 | 103.25 | 99.24 | 103.25 | 103.25 | 293,454 |
24 Oct 2022 | 99.40 | 100.75 | 98.86 | 99.90 | 99.90 | 243,679 |
21 Oct 2022 | 99.40 | 99.44 | 96.02 | 98.40 | 98.40 | 300,497 |
20 Oct 2022 | 97.82 | 99.96 | 97.38 | 99.94 | 99.94 | 247,393 |
19 Oct 2022 | 98.58 | 99.28 | 97.16 | 98.64 | 98.64 | 231,449 |
18 Oct 2022 | 98.54 | 99.84 | 97.46 | 98.18 | 98.18 | 286,307 |
17 Oct 2022 | 95.80 | 99.16 | 94.88 | 97.70 | 97.70 | 252,098 |
14 Oct 2022 | 95.84 | 97.46 | 94.48 | 95.80 | 95.80 | 434,531 |
13 Oct 2022 | 97.00 | 97.00 | 91.94 | 94.24 | 94.24 | 436,631 |
12 Oct 2022 | 96.94 | 99.52 | 96.54 | 97.24 | 97.24 | 255,357 |
11 Oct 2022 | 98.02 | 98.06 | 94.24 | 96.58 | 96.58 | 603,262 |
10 Oct 2022 | 99.48 | 100.70 | 98.10 | 99.70 | 99.70 | 243,244 |
07 Oct 2022 | 101.65 | 102.10 | 99.86 | 100.00 | 100.00 | 211,195 |
06 Oct 2022 | 103.30 | 104.65 | 101.70 | 101.85 | 101.85 | 278,996 |
05 Oct 2022 | 100.80 | 103.80 | 100.80 | 102.85 | 102.85 | 303,652 |
04 Oct 2022 | 100.25 | 102.85 | 99.92 | 102.60 | 102.60 | 366,901 |
03 Oct 2022 | 100.80 | 100.85 | 98.02 | 99.80 | 99.80 | 237,085 |
30 Sept 2022 | 98.98 | 101.15 | 98.60 | 100.45 | 100.45 | 345,589 |
29 Sept 2022 | 100.10 | 100.10 | 96.70 | 97.56 | 97.56 | 405,721 |
28 Sept 2022 | 99.04 | 100.30 | 97.98 | 100.10 | 100.10 | 301,828 |
27 Sept 2022 | 101.65 | 102.35 | 99.78 | 100.05 | 100.05 | 276,879 |
26 Sept 2022 | 96.86 | 101.75 | 96.66 | 100.90 | 100.90 | 395,326 |
23 Sept 2022 | 99.34 | 102.75 | 99.18 | 101.25 | 101.25 | 572,621 |
22 Sept 2022 | 100.00 | 103.55 | 98.74 | 99.00 | 99.00 | 303,822 |
21 Sept 2022 | 99.20 | 102.50 | 98.54 | 102.40 | 102.40 | 351,967 |
20 Sept 2022 | 99.70 | 100.35 | 97.76 | 100.00 | 100.00 | 272,237 |
19 Sept 2022 | 98.78 | 99.88 | 97.50 | 99.28 | 99.28 | 226,237 |
16 Sept 2022 | 99.12 | 99.64 | 98.10 | 98.82 | 98.82 | 573,615 |
15 Sept 2022 | 101.10 | 102.30 | 99.10 | 99.74 | 99.74 | 230,990 |
14 Sept 2022 | 103.55 | 104.30 | 100.75 | 101.40 | 101.40 | 367,723 |
13 Sept 2022 | 107.20 | 108.65 | 103.50 | 103.50 | 103.50 | 498,535 |
12 Sept 2022 | 105.50 | 106.50 | 104.55 | 106.50 | 106.50 | 207,523 |
09 Sept 2022 | 103.65 | 105.90 | 103.65 | 105.05 | 105.05 | 240,664 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |