Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 128.90 | 135.70 | 128.90 | 131.00 | 131.00 | 214,303 |
01 Feb 2023 | 135.00 | 135.70 | 128.10 | 128.90 | 128.90 | 178,369 |
31 Jan 2023 | 126.00 | 134.90 | 126.00 | 133.00 | 133.00 | 89,270 |
30 Jan 2023 | 123.00 | 128.20 | 120.50 | 126.10 | 126.10 | 173,022 |
27 Jan 2023 | 140.00 | 140.80 | 123.00 | 123.00 | 123.00 | 862,518 |
26 Jan 2023 | 130.00 | 143.00 | 129.62 | 136.80 | 136.80 | 648,675 |
25 Jan 2023 | 129.80 | 130.80 | 128.60 | 130.00 | 130.00 | 264,325 |
24 Jan 2023 | 130.10 | 132.20 | 128.00 | 129.60 | 129.60 | 164,539 |
23 Jan 2023 | 130.00 | 131.71 | 129.10 | 130.10 | 130.10 | 142,048 |
20 Jan 2023 | 129.90 | 130.00 | 124.83 | 130.00 | 130.00 | 246,579 |
19 Jan 2023 | 125.80 | 129.90 | 120.90 | 122.40 | 122.40 | 312,612 |
18 Jan 2023 | 132.00 | 133.50 | 120.00 | 125.80 | 125.80 | 372,558 |
17 Jan 2023 | 137.50 | 137.90 | 128.00 | 132.30 | 132.30 | 763,810 |
16 Jan 2023 | 135.50 | 140.00 | 135.00 | 137.50 | 137.50 | 166,589 |
13 Jan 2023 | 138.40 | 141.25 | 133.20 | 136.00 | 136.00 | 453,053 |
12 Jan 2023 | 138.90 | 140.00 | 132.10 | 138.80 | 138.80 | 433,122 |
11 Jan 2023 | 140.00 | 145.90 | 137.80 | 138.90 | 138.90 | 436,733 |
10 Jan 2023 | 135.00 | 139.90 | 132.00 | 137.50 | 137.50 | 360,791 |
09 Jan 2023 | 135.00 | 140.00 | 131.80 | 132.40 | 132.40 | 238,827 |
06 Jan 2023 | 134.60 | 137.20 | 130.10 | 135.10 | 135.10 | 146,900 |
05 Jan 2023 | 136.00 | 137.03 | 132.31 | 134.60 | 134.60 | 310,291 |
04 Jan 2023 | 136.50 | 138.90 | 133.60 | 136.00 | 136.00 | 261,537 |
03 Jan 2023 | 126.80 | 136.40 | 126.10 | 134.40 | 134.40 | 423,710 |
30 Dec 2022 | 128.00 | 128.10 | 124.10 | 126.80 | 126.80 | 89,260 |
29 Dec 2022 | 127.00 | 129.90 | 122.00 | 129.00 | 129.00 | 227,787 |
28 Dec 2022 | 125.00 | 132.00 | 123.00 | 126.80 | 126.80 | 307,959 |
23 Dec 2022 | 120.00 | 127.90 | 119.00 | 125.10 | 125.10 | 201,095 |
22 Dec 2022 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 304,605 |
21 Dec 2022 | 115.00 | 122.90 | 114.00 | 122.00 | 122.00 | 378,940 |
20 Dec 2022 | 115.00 | 115.00 | 107.60 | 113.60 | 113.60 | 418,584 |
19 Dec 2022 | 109.70 | 115.00 | 109.70 | 114.40 | 114.40 | 122,048 |
16 Dec 2022 | 110.10 | 111.80 | 107.00 | 108.80 | 108.80 | 284,574 |
15 Dec 2022 | 109.00 | 111.18 | 105.60 | 110.00 | 110.00 | 2,005,420 |
14 Dec 2022 | 100.00 | 107.70 | 100.00 | 107.70 | 107.70 | 365,494 |
13 Dec 2022 | 100.20 | 102.90 | 96.75 | 102.70 | 102.70 | 6,813,843 |
12 Dec 2022 | 105.00 | 107.00 | 100.40 | 101.00 | 101.00 | 2,173,023 |
09 Dec 2022 | 105.00 | 108.00 | 103.50 | 106.50 | 106.50 | 808,486 |
08 Dec 2022 | 109.10 | 109.90 | 101.27 | 105.50 | 105.50 | 259,241 |
07 Dec 2022 | 101.90 | 108.64 | 96.50 | 108.30 | 108.30 | 585,889 |
06 Dec 2022 | 95.00 | 97.40 | 93.10 | 97.30 | 97.30 | 403,873 |
05 Dec 2022 | 95.35 | 97.40 | 94.00 | 95.00 | 95.00 | 147,316 |
02 Dec 2022 | 90.15 | 97.00 | 90.15 | 97.00 | 97.00 | 156,095 |
01 Dec 2022 | 89.00 | 97.28 | 88.25 | 92.70 | 92.70 | 287,912 |
30 Nov 2022 | 92.20 | 92.50 | 87.00 | 90.80 | 90.80 | 154,718 |
29 Nov 2022 | 93.25 | 96.81 | 85.95 | 91.05 | 91.05 | 154,448 |
28 Nov 2022 | 94.00 | 97.40 | 92.25 | 94.00 | 94.00 | 61,500 |
25 Nov 2022 | 92.20 | 97.35 | 92.20 | 95.55 | 95.55 | 299,248 |
24 Nov 2022 | 92.50 | 95.05 | 92.29 | 93.00 | 93.00 | 140,415 |
23 Nov 2022 | 92.20 | 95.50 | 92.20 | 93.55 | 93.55 | 93,086 |
22 Nov 2022 | 92.20 | 98.14 | 92.20 | 94.10 | 94.10 | 358,109 |
21 Nov 2022 | 100.00 | 104.40 | 92.25 | 93.30 | 93.30 | 242,656 |
18 Nov 2022 | 96.60 | 107.40 | 93.90 | 98.30 | 98.30 | 209,270 |
17 Nov 2022 | 100.00 | 102.50 | 98.00 | 98.40 | 98.40 | 107,861 |
16 Nov 2022 | 107.10 | 112.20 | 101.60 | 105.00 | 105.00 | 119,576 |
15 Nov 2022 | 109.30 | 111.10 | 101.10 | 109.00 | 109.00 | 215,177 |
14 Nov 2022 | 96.90 | 114.70 | 96.60 | 107.60 | 107.60 | 420,409 |
11 Nov 2022 | 98.75 | 110.00 | 94.10 | 99.40 | 99.40 | 577,979 |
10 Nov 2022 | 98.00 | 103.60 | 88.73 | 101.00 | 101.00 | 504,409 |
09 Nov 2022 | 101.30 | 112.10 | 100.00 | 100.10 | 100.10 | 126,616 |
08 Nov 2022 | 108.00 | 117.40 | 105.12 | 108.30 | 108.30 | 52,276 |
07 Nov 2022 | 113.00 | 121.80 | 109.23 | 112.00 | 112.00 | 173,132 |
04 Nov 2022 | 108.00 | 119.90 | 106.27 | 113.00 | 113.00 | 303,832 |
03 Nov 2022 | 103.00 | 108.30 | 99.15 | 107.20 | 107.20 | 297,240 |
02 Nov 2022 | 109.90 | 109.90 | 103.10 | 104.60 | 104.60 | 124,702 |
01 Nov 2022 | 103.20 | 109.90 | 103.20 | 107.20 | 107.20 | 107,092 |
31 Oct 2022 | 107.00 | 116.40 | 102.00 | 108.60 | 108.60 | 173,983 |
28 Oct 2022 | 112.20 | 112.20 | 105.60 | 107.00 | 107.00 | 208,565 |
27 Oct 2022 | 112.30 | 113.00 | 105.10 | 110.50 | 110.50 | 138,806 |
26 Oct 2022 | 108.50 | 113.50 | 105.50 | 113.00 | 113.00 | 308,369 |
25 Oct 2022 | 108.90 | 114.80 | 105.40 | 113.00 | 113.00 | 263,816 |
24 Oct 2022 | 120.50 | 125.90 | 108.10 | 110.00 | 110.00 | 463,338 |
21 Oct 2022 | 119.00 | 130.90 | 106.59 | 125.40 | 125.40 | 508,434 |
20 Oct 2022 | 122.80 | 136.23 | 114.10 | 122.00 | 122.00 | 1,199,248 |
19 Oct 2022 | 85.00 | 98.53 | 82.40 | 94.40 | 94.40 | 384,934 |
18 Oct 2022 | 85.00 | 86.95 | 83.23 | 86.75 | 86.75 | 92,388 |
17 Oct 2022 | 81.25 | 87.55 | 76.05 | 85.00 | 85.00 | 134,163 |
14 Oct 2022 | 82.00 | 86.55 | 79.25 | 84.55 | 84.55 | 489,448 |
13 Oct 2022 | 75.00 | 79.95 | 75.00 | 79.25 | 79.25 | 104,286 |
12 Oct 2022 | 78.00 | 80.72 | 75.00 | 75.50 | 75.50 | 757,135 |
11 Oct 2022 | 76.40 | 79.82 | 76.40 | 79.40 | 79.40 | 182,993 |
10 Oct 2022 | 79.00 | 79.40 | 76.40 | 78.55 | 78.55 | 138,386 |
07 Oct 2022 | 80.00 | 81.35 | 76.55 | 79.00 | 79.00 | 219,346 |
06 Oct 2022 | 77.75 | 84.00 | 77.75 | 81.40 | 81.40 | 86,139 |
05 Oct 2022 | 80.30 | 88.10 | 78.75 | 80.90 | 80.90 | 158,925 |
04 Oct 2022 | 78.95 | 90.50 | 78.95 | 85.35 | 85.35 | 245,277 |
03 Oct 2022 | 84.00 | 87.70 | 76.28 | 80.10 | 80.10 | 247,368 |
30 Sept 2022 | 86.75 | 89.20 | 83.00 | 84.00 | 84.00 | 134,495 |
29 Sept 2022 | 82.00 | 85.00 | 81.85 | 82.10 | 82.10 | 152,162 |
28 Sept 2022 | 83.65 | 90.85 | 81.85 | 82.25 | 82.25 | 145,928 |
27 Sept 2022 | 81.85 | 87.12 | 81.85 | 84.95 | 84.95 | 391,508 |
26 Sept 2022 | 80.85 | 87.35 | 80.35 | 81.55 | 81.55 | 421,587 |
23 Sept 2022 | 84.25 | 88.50 | 82.05 | 85.00 | 85.00 | 267,156 |
22 Sept 2022 | 86.95 | 92.40 | 81.35 | 89.05 | 89.05 | 430,215 |
21 Sept 2022 | 95.50 | 99.85 | 90.00 | 90.95 | 90.95 | 211,539 |
20 Sept 2022 | 99.00 | 107.80 | 95.45 | 99.05 | 99.05 | 452,931 |
16 Sept 2022 | 91.00 | 101.60 | 83.45 | 99.90 | 99.90 | 546,391 |
15 Sept 2022 | 92.05 | 98.41 | 83.25 | 91.05 | 91.05 | 819,050 |
14 Sept 2022 | 120.00 | 126.20 | 81.00 | 90.40 | 90.40 | 2,603,033 |
13 Sept 2022 | 140.00 | 148.10 | 138.20 | 145.10 | 145.10 | 298,630 |
12 Sept 2022 | 132.02 | 139.90 | 132.02 | 139.00 | 139.00 | 140,138 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |