Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 92.26 | 95.29 | 90.93 | 91.26 | 91.26 | 304,100 |
02 Feb 2023 | 95.12 | 96.49 | 92.84 | 94.99 | 94.99 | 527,100 |
01 Feb 2023 | 87.48 | 93.28 | 86.81 | 92.79 | 92.79 | 666,200 |
31 Jan 2023 | 86.95 | 87.45 | 86.26 | 86.53 | 86.53 | 404,000 |
30 Jan 2023 | 87.50 | 88.70 | 85.84 | 86.74 | 86.74 | 287,500 |
27 Jan 2023 | 88.67 | 90.00 | 88.19 | 88.60 | 88.60 | 327,900 |
26 Jan 2023 | 92.02 | 93.67 | 88.00 | 89.26 | 89.26 | 441,700 |
25 Jan 2023 | 87.94 | 91.42 | 84.66 | 90.58 | 90.58 | 524,500 |
24 Jan 2023 | 92.38 | 93.36 | 90.44 | 90.46 | 90.46 | 181,800 |
23 Jan 2023 | 87.94 | 92.62 | 87.87 | 92.57 | 92.57 | 398,300 |
20 Jan 2023 | 87.32 | 89.31 | 86.08 | 87.89 | 87.89 | 421,700 |
19 Jan 2023 | 86.49 | 87.52 | 84.33 | 86.47 | 86.47 | 356,600 |
18 Jan 2023 | 88.78 | 89.96 | 86.94 | 87.13 | 87.13 | 289,000 |
17 Jan 2023 | 89.09 | 89.45 | 87.31 | 87.83 | 87.83 | 338,500 |
13 Jan 2023 | 87.79 | 90.55 | 87.45 | 89.58 | 89.58 | 296,800 |
12 Jan 2023 | 88.40 | 89.61 | 85.71 | 89.41 | 89.41 | 247,900 |
11 Jan 2023 | 86.72 | 87.99 | 85.96 | 87.98 | 87.98 | 458,000 |
10 Jan 2023 | 86.12 | 86.53 | 84.12 | 86.17 | 86.17 | 255,700 |
09 Jan 2023 | 83.44 | 89.00 | 81.76 | 86.91 | 86.91 | 479,600 |
06 Jan 2023 | 82.69 | 82.76 | 79.42 | 82.10 | 82.10 | 363,800 |
05 Jan 2023 | 80.36 | 82.29 | 79.20 | 81.60 | 81.60 | 289,400 |
04 Jan 2023 | 84.03 | 84.03 | 81.13 | 81.17 | 81.17 | 602,700 |
03 Jan 2023 | 85.00 | 86.36 | 80.97 | 82.48 | 82.48 | 289,600 |
30 Dec 2022 | 82.06 | 84.40 | 82.01 | 83.97 | 83.97 | 218,100 |
29 Dec 2022 | 82.84 | 84.53 | 82.35 | 83.72 | 83.72 | 278,400 |
28 Dec 2022 | 82.37 | 83.21 | 80.71 | 81.38 | 81.38 | 192,400 |
27 Dec 2022 | 82.95 | 84.34 | 81.18 | 82.55 | 82.55 | 193,200 |
23 Dec 2022 | 82.81 | 83.78 | 81.43 | 83.71 | 83.71 | 146,100 |
22 Dec 2022 | 82.63 | 83.88 | 81.08 | 83.70 | 83.70 | 198,100 |
21 Dec 2022 | 83.80 | 84.85 | 81.73 | 84.16 | 84.16 | 197,700 |
20 Dec 2022 | 80.78 | 84.07 | 80.29 | 83.37 | 83.37 | 346,900 |
19 Dec 2022 | 82.94 | 83.22 | 80.41 | 81.18 | 81.18 | 277,300 |
16 Dec 2022 | 81.25 | 83.41 | 81.06 | 83.34 | 83.34 | 681,400 |
15 Dec 2022 | 81.96 | 82.85 | 79.17 | 81.81 | 81.81 | 391,500 |
14 Dec 2022 | 85.39 | 86.84 | 83.06 | 83.97 | 83.97 | 500,000 |
13 Dec 2022 | 88.51 | 91.84 | 84.07 | 85.47 | 85.47 | 519,800 |
12 Dec 2022 | 78.30 | 85.28 | 77.81 | 84.58 | 84.58 | 580,000 |
09 Dec 2022 | 79.92 | 81.21 | 78.13 | 78.19 | 78.19 | 183,500 |
08 Dec 2022 | 78.38 | 82.09 | 76.72 | 80.24 | 80.24 | 277,200 |
07 Dec 2022 | 77.66 | 79.13 | 76.79 | 77.84 | 77.84 | 199,900 |
06 Dec 2022 | 82.25 | 83.03 | 77.44 | 77.62 | 77.62 | 220,300 |
05 Dec 2022 | 83.31 | 83.33 | 80.35 | 81.97 | 81.97 | 343,200 |
02 Dec 2022 | 82.44 | 84.74 | 81.82 | 84.10 | 84.10 | 255,800 |
01 Dec 2022 | 79.78 | 84.50 | 79.78 | 84.33 | 84.33 | 460,100 |
30 Nov 2022 | 75.54 | 80.74 | 75.54 | 80.56 | 80.56 | 331,900 |
29 Nov 2022 | 76.93 | 77.39 | 74.46 | 75.70 | 75.70 | 250,600 |
28 Nov 2022 | 76.51 | 78.15 | 76.51 | 76.83 | 76.83 | 295,800 |
25 Nov 2022 | 77.12 | 78.20 | 76.62 | 77.51 | 77.51 | 81,700 |
23 Nov 2022 | 74.83 | 78.26 | 74.39 | 77.23 | 77.23 | 217,100 |
22 Nov 2022 | 74.45 | 74.71 | 72.65 | 74.60 | 74.60 | 266,100 |
21 Nov 2022 | 73.23 | 75.32 | 73.10 | 74.29 | 74.29 | 166,800 |
18 Nov 2022 | 75.93 | 75.93 | 73.72 | 74.48 | 74.48 | 210,800 |
17 Nov 2022 | 75.32 | 76.27 | 73.34 | 73.98 | 73.98 | 271,900 |
16 Nov 2022 | 78.91 | 78.91 | 75.59 | 76.98 | 76.98 | 321,100 |
15 Nov 2022 | 79.39 | 81.61 | 77.49 | 80.38 | 80.38 | 372,500 |
14 Nov 2022 | 76.90 | 77.20 | 74.08 | 76.66 | 76.66 | 238,700 |
11 Nov 2022 | 74.18 | 79.14 | 74.18 | 77.98 | 77.98 | 435,700 |
10 Nov 2022 | 72.00 | 75.70 | 72.00 | 74.65 | 74.65 | 494,200 |
09 Nov 2022 | 67.44 | 67.93 | 66.08 | 66.98 | 66.98 | 294,300 |
08 Nov 2022 | 69.10 | 70.77 | 66.57 | 68.38 | 68.38 | 208,100 |
07 Nov 2022 | 68.33 | 68.79 | 66.16 | 68.59 | 68.59 | 270,700 |
04 Nov 2022 | 71.49 | 71.51 | 66.11 | 68.06 | 68.06 | 490,100 |
03 Nov 2022 | 65.20 | 70.10 | 62.58 | 69.31 | 69.31 | 736,500 |
02 Nov 2022 | 74.25 | 74.25 | 67.37 | 67.81 | 67.81 | 619,300 |
01 Nov 2022 | 79.62 | 79.62 | 74.44 | 74.44 | 74.44 | 281,500 |
31 Oct 2022 | 77.52 | 79.10 | 76.84 | 77.81 | 77.81 | 262,800 |
28 Oct 2022 | 75.48 | 77.91 | 74.70 | 77.86 | 77.86 | 291,700 |
27 Oct 2022 | 76.13 | 78.06 | 75.68 | 75.78 | 75.78 | 277,300 |
26 Oct 2022 | 75.48 | 78.94 | 74.39 | 75.63 | 75.63 | 252,300 |
25 Oct 2022 | 75.60 | 78.97 | 75.13 | 76.89 | 76.89 | 423,500 |
24 Oct 2022 | 75.37 | 75.37 | 72.99 | 75.09 | 75.09 | 196,900 |
21 Oct 2022 | 73.06 | 75.89 | 71.76 | 75.37 | 75.37 | 322,900 |
20 Oct 2022 | 73.64 | 76.29 | 72.01 | 72.91 | 72.91 | 212,200 |
19 Oct 2022 | 76.93 | 77.57 | 73.36 | 73.93 | 73.93 | 381,400 |
18 Oct 2022 | 78.98 | 80.25 | 76.24 | 78.82 | 78.82 | 420,800 |
17 Oct 2022 | 75.47 | 78.09 | 74.70 | 76.48 | 76.48 | 304,500 |
14 Oct 2022 | 75.49 | 76.11 | 72.48 | 72.57 | 72.57 | 304,100 |
13 Oct 2022 | 69.69 | 74.89 | 67.64 | 74.29 | 74.29 | 483,100 |
12 Oct 2022 | 73.03 | 73.54 | 71.51 | 72.57 | 72.57 | 355,400 |
11 Oct 2022 | 72.86 | 74.06 | 70.37 | 72.69 | 72.69 | 346,000 |
10 Oct 2022 | 75.43 | 75.49 | 70.49 | 73.05 | 73.05 | 518,700 |
07 Oct 2022 | 78.99 | 78.99 | 74.36 | 75.49 | 75.49 | 351,500 |
06 Oct 2022 | 78.88 | 81.17 | 78.88 | 80.78 | 80.78 | 412,700 |
05 Oct 2022 | 79.59 | 81.42 | 78.63 | 79.71 | 79.71 | 360,700 |
04 Oct 2022 | 78.75 | 81.75 | 78.09 | 80.86 | 80.86 | 448,200 |
03 Oct 2022 | 78.00 | 79.36 | 74.62 | 77.14 | 77.14 | 567,300 |
30 Sept 2022 | 76.17 | 80.44 | 76.17 | 77.80 | 77.80 | 791,900 |
29 Sept 2022 | 74.89 | 77.32 | 74.18 | 76.76 | 76.76 | 1,194,400 |
28 Sept 2022 | 65.26 | 79.68 | 64.40 | 76.15 | 76.15 | 1,635,400 |
27 Sept 2022 | 64.00 | 65.08 | 62.88 | 64.73 | 64.73 | 444,200 |
26 Sept 2022 | 62.93 | 65.50 | 61.95 | 62.61 | 62.61 | 369,600 |
23 Sept 2022 | 61.38 | 63.52 | 60.28 | 63.46 | 63.46 | 444,100 |
22 Sept 2022 | 64.68 | 65.31 | 62.08 | 62.29 | 62.29 | 301,700 |
21 Sept 2022 | 67.14 | 68.59 | 65.28 | 65.48 | 65.48 | 249,800 |
20 Sept 2022 | 67.19 | 68.08 | 66.34 | 66.47 | 66.47 | 227,800 |
19 Sept 2022 | 65.90 | 68.24 | 65.24 | 67.91 | 67.91 | 236,000 |
16 Sept 2022 | 67.80 | 68.56 | 65.80 | 66.60 | 66.60 | 569,500 |
15 Sept 2022 | 67.22 | 69.35 | 67.01 | 69.25 | 69.25 | 392,600 |
14 Sept 2022 | 68.80 | 68.89 | 66.41 | 67.91 | 67.91 | 390,000 |
13 Sept 2022 | 69.03 | 70.34 | 67.92 | 69.08 | 69.08 | 347,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |