Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 79.02 | 80.89 | 78.34 | 80.15 | 80.15 | 968,800 |
26 Jan 2023 | 80.15 | 80.42 | 78.35 | 79.48 | 79.48 | 629,300 |
25 Jan 2023 | 78.88 | 79.44 | 77.27 | 79.20 | 79.20 | 1,566,500 |
24 Jan 2023 | 80.69 | 81.41 | 79.90 | 80.68 | 80.68 | 608,900 |
23 Jan 2023 | 80.10 | 82.53 | 79.08 | 81.61 | 81.61 | 1,045,000 |
20 Jan 2023 | 78.96 | 79.82 | 78.25 | 79.47 | 79.47 | 1,177,100 |
19 Jan 2023 | 81.18 | 81.30 | 77.52 | 77.96 | 77.96 | 1,332,900 |
18 Jan 2023 | 82.83 | 83.68 | 81.10 | 81.79 | 81.79 | 604,800 |
17 Jan 2023 | 81.60 | 83.12 | 81.55 | 82.29 | 82.29 | 929,400 |
13 Jan 2023 | 80.07 | 82.42 | 80.07 | 81.74 | 81.74 | 655,500 |
12 Jan 2023 | 80.50 | 81.68 | 79.43 | 81.68 | 81.68 | 600,400 |
11 Jan 2023 | 77.70 | 80.37 | 77.57 | 80.21 | 80.21 | 1,226,100 |
10 Jan 2023 | 74.61 | 77.05 | 74.45 | 77.04 | 77.04 | 651,400 |
09 Jan 2023 | 74.99 | 76.05 | 74.65 | 74.71 | 74.71 | 978,300 |
06 Jan 2023 | 72.60 | 74.10 | 71.42 | 73.87 | 73.87 | 1,200,200 |
05 Jan 2023 | 72.37 | 72.37 | 70.77 | 70.91 | 70.91 | 676,600 |
04 Jan 2023 | 72.51 | 73.43 | 72.23 | 73.30 | 73.30 | 680,400 |
03 Jan 2023 | 73.90 | 74.59 | 71.74 | 72.17 | 72.17 | 489,000 |
30 Dec 2022 | 72.23 | 73.08 | 71.86 | 72.94 | 72.94 | 478,300 |
29 Dec 2022 | 72.53 | 73.91 | 72.34 | 73.08 | 73.08 | 564,900 |
28 Dec 2022 | 73.36 | 73.74 | 71.75 | 71.83 | 71.83 | 884,900 |
27 Dec 2022 | 75.59 | 75.59 | 73.02 | 73.08 | 73.08 | 1,072,600 |
23 Dec 2022 | 76.20 | 76.20 | 74.20 | 74.86 | 74.86 | 499,300 |
22 Dec 2022 | 77.44 | 77.86 | 74.82 | 75.86 | 75.86 | 1,075,900 |
21 Dec 2022 | 76.81 | 78.65 | 75.49 | 78.42 | 78.42 | 644,100 |
20 Dec 2022 | 76.50 | 78.25 | 75.50 | 76.81 | 76.81 | 1,065,800 |
19 Dec 2022 | 78.81 | 79.25 | 77.05 | 77.40 | 77.40 | 685,000 |
16 Dec 2022 | 79.21 | 79.72 | 76.73 | 78.43 | 78.43 | 2,063,500 |
15 Dec 2022 | 81.40 | 83.28 | 80.09 | 80.24 | 80.24 | 1,546,300 |
14 Dec 2022 | 81.04 | 83.46 | 81.04 | 82.73 | 82.73 | 1,362,100 |
13 Dec 2022 | 81.66 | 82.51 | 80.31 | 81.15 | 81.15 | 1,165,000 |
12 Dec 2022 | 79.00 | 79.77 | 78.40 | 79.46 | 79.46 | 834,100 |
09 Dec 2022 | 79.20 | 79.97 | 78.56 | 78.62 | 78.62 | 874,900 |
08 Dec 2022 | 78.92 | 80.00 | 78.45 | 79.09 | 79.09 | 470,400 |
07 Dec 2022 | 78.83 | 79.82 | 77.56 | 78.46 | 78.46 | 915,400 |
06 Dec 2022 | 81.91 | 82.00 | 78.33 | 79.09 | 79.09 | 1,278,900 |
05 Dec 2022 | 83.00 | 83.10 | 81.28 | 81.90 | 81.90 | 1,510,700 |
02 Dec 2022 | 80.64 | 84.15 | 80.35 | 83.76 | 83.76 | 1,319,100 |
01 Dec 2022 | 83.51 | 83.81 | 81.38 | 81.50 | 81.50 | 1,883,200 |
30 Nov 2022 | 80.98 | 84.18 | 80.76 | 83.98 | 83.98 | 2,151,200 |
29 Nov 2022 | 80.63 | 81.24 | 79.42 | 79.49 | 79.49 | 1,423,000 |
28 Nov 2022 | 81.20 | 81.67 | 80.16 | 80.46 | 80.46 | 885,900 |
25 Nov 2022 | 81.61 | 83.02 | 81.30 | 82.49 | 82.49 | 279,400 |
23 Nov 2022 | 81.61 | 82.45 | 81.25 | 82.35 | 82.35 | 516,600 |
22 Nov 2022 | 80.99 | 81.65 | 79.55 | 81.49 | 81.49 | 558,100 |
21 Nov 2022 | 80.94 | 81.24 | 79.72 | 80.81 | 80.81 | 591,000 |
18 Nov 2022 | 82.86 | 83.00 | 80.48 | 81.51 | 81.51 | 1,403,300 |
17 Nov 2022 | 79.03 | 82.72 | 78.80 | 82.62 | 82.62 | 1,129,000 |
16 Nov 2022 | 81.15 | 82.60 | 80.88 | 81.54 | 81.54 | 825,100 |
15 Nov 2022 | 82.00 | 83.10 | 81.32 | 81.82 | 81.82 | 1,120,400 |
14 Nov 2022 | 79.26 | 80.27 | 77.68 | 79.25 | 79.25 | 1,444,000 |
11 Nov 2022 | 80.20 | 81.94 | 79.38 | 79.48 | 79.48 | 1,467,300 |
10 Nov 2022 | 78.27 | 82.23 | 76.82 | 81.48 | 81.48 | 3,224,700 |
09 Nov 2022 | 74.17 | 76.78 | 73.76 | 74.59 | 74.59 | 1,972,700 |
08 Nov 2022 | 72.81 | 74.43 | 72.63 | 73.89 | 73.89 | 821,200 |
07 Nov 2022 | 73.48 | 73.48 | 70.70 | 71.41 | 71.41 | 694,000 |
04 Nov 2022 | 75.19 | 75.19 | 70.79 | 72.36 | 72.36 | 991,700 |
03 Nov 2022 | 69.77 | 73.23 | 69.77 | 72.52 | 72.52 | 937,900 |
02 Nov 2022 | 71.75 | 72.97 | 69.88 | 69.93 | 69.93 | 832,200 |
01 Nov 2022 | 73.15 | 73.89 | 71.72 | 71.75 | 71.75 | 559,600 |
31 Oct 2022 | 70.01 | 71.75 | 69.63 | 71.28 | 71.28 | 1,045,500 |
28 Oct 2022 | 71.63 | 71.63 | 69.51 | 70.88 | 70.88 | 1,401,200 |
27 Oct 2022 | 71.32 | 72.44 | 70.42 | 71.59 | 71.59 | 1,781,300 |
26 Oct 2022 | 70.00 | 72.41 | 69.68 | 70.83 | 70.83 | 1,988,300 |
25 Oct 2022 | 65.72 | 68.33 | 65.72 | 67.99 | 67.99 | 1,270,400 |
24 Oct 2022 | 65.21 | 65.23 | 62.97 | 64.86 | 64.86 | 1,860,800 |
21 Oct 2022 | 65.00 | 66.73 | 64.21 | 66.55 | 66.55 | 2,051,900 |
20 Oct 2022 | 65.89 | 66.47 | 64.58 | 65.37 | 65.37 | 1,416,600 |
19 Oct 2022 | 67.35 | 67.35 | 65.51 | 66.10 | 66.10 | 1,398,500 |
18 Oct 2022 | 68.45 | 69.57 | 67.28 | 68.46 | 68.46 | 1,727,800 |
17 Oct 2022 | 67.53 | 68.32 | 66.04 | 66.61 | 66.61 | 1,873,000 |
14 Oct 2022 | 69.03 | 69.82 | 65.94 | 66.00 | 66.00 | 1,457,000 |
13 Oct 2022 | 64.77 | 68.22 | 64.45 | 67.57 | 67.57 | 1,235,800 |
12 Oct 2022 | 68.80 | 69.04 | 66.82 | 66.89 | 66.89 | 1,022,600 |
11 Oct 2022 | 68.82 | 69.91 | 67.57 | 69.12 | 69.12 | 1,028,900 |
10 Oct 2022 | 70.45 | 70.65 | 68.93 | 70.09 | 70.09 | 1,488,200 |
07 Oct 2022 | 71.97 | 72.62 | 70.63 | 71.05 | 71.05 | 1,141,000 |
06 Oct 2022 | 75.16 | 76.39 | 73.05 | 73.14 | 73.14 | 1,037,300 |
05 Oct 2022 | 77.36 | 77.36 | 73.85 | 75.26 | 75.26 | 1,358,200 |
04 Oct 2022 | 78.00 | 79.16 | 77.56 | 78.36 | 78.36 | 766,700 |
03 Oct 2022 | 74.18 | 75.98 | 73.50 | 75.37 | 75.37 | 1,758,900 |
30 Sept 2022 | 73.00 | 75.17 | 72.52 | 73.61 | 73.61 | 733,800 |
29 Sept 2022 | 75.80 | 75.86 | 72.44 | 73.27 | 73.27 | 1,041,600 |
28 Sept 2022 | 75.77 | 77.71 | 74.38 | 77.33 | 77.33 | 2,524,900 |
27 Sept 2022 | 76.33 | 77.47 | 75.20 | 75.92 | 75.92 | 828,600 |
26 Sept 2022 | 75.31 | 77.10 | 74.20 | 74.35 | 74.35 | 1,059,400 |
23 Sept 2022 | 76.30 | 76.90 | 74.76 | 75.70 | 75.70 | 1,746,800 |
22 Sept 2022 | 80.93 | 81.48 | 77.81 | 78.47 | 78.47 | 1,849,200 |
21 Sept 2022 | 82.08 | 83.61 | 80.66 | 81.23 | 81.23 | 1,082,300 |
20 Sept 2022 | 84.00 | 84.20 | 81.50 | 81.66 | 81.66 | 1,376,600 |
19 Sept 2022 | 83.31 | 84.83 | 83.26 | 84.29 | 84.29 | 1,365,300 |
16 Sept 2022 | 83.55 | 85.00 | 82.80 | 84.98 | 84.98 | 1,360,400 |
15 Sept 2022 | 86.54 | 87.36 | 84.40 | 85.01 | 85.01 | 2,205,900 |
14 Sept 2022 | 86.86 | 88.44 | 85.35 | 88.35 | 88.35 | 2,075,100 |
13 Sept 2022 | 84.96 | 88.13 | 84.50 | 86.66 | 86.66 | 2,437,500 |
12 Sept 2022 | 88.22 | 88.35 | 86.53 | 88.20 | 88.20 | 1,487,300 |
09 Sept 2022 | 88.43 | 88.49 | 86.38 | 87.79 | 87.79 | 1,224,700 |
08 Sept 2022 | 87.00 | 88.81 | 86.08 | 87.75 | 87.75 | 1,782,900 |
07 Sept 2022 | 82.78 | 87.84 | 82.49 | 87.42 | 87.42 | 3,826,400 |
06 Sept 2022 | 81.40 | 83.15 | 80.24 | 82.35 | 82.35 | 1,377,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |