Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 113.98 | 118.63 | 113.98 | 115.73 | 115.73 | 1,931,700 |
02 Feb 2023 | 114.75 | 122.28 | 114.08 | 118.68 | 118.68 | 3,558,100 |
01 Feb 2023 | 112.75 | 115.08 | 111.01 | 114.75 | 114.75 | 2,165,300 |
31 Jan 2023 | 110.63 | 113.37 | 109.47 | 113.09 | 113.09 | 1,777,400 |
30 Jan 2023 | 108.37 | 111.15 | 108.02 | 109.83 | 109.83 | 1,847,900 |
27 Jan 2023 | 108.00 | 112.63 | 107.52 | 110.59 | 110.59 | 1,928,500 |
26 Jan 2023 | 107.02 | 107.79 | 105.03 | 106.80 | 106.80 | 945,900 |
25 Jan 2023 | 104.30 | 105.96 | 103.12 | 105.77 | 105.77 | 1,447,900 |
24 Jan 2023 | 110.00 | 110.00 | 104.93 | 106.02 | 106.02 | 1,326,800 |
23 Jan 2023 | 105.41 | 107.60 | 104.61 | 107.35 | 107.35 | 1,955,700 |
20 Jan 2023 | 101.51 | 104.28 | 100.97 | 104.08 | 104.08 | 1,943,300 |
19 Jan 2023 | 101.29 | 102.10 | 98.68 | 101.10 | 101.10 | 1,451,800 |
18 Jan 2023 | 104.05 | 105.72 | 102.56 | 102.64 | 102.64 | 1,949,700 |
17 Jan 2023 | 102.23 | 103.58 | 101.41 | 102.55 | 102.55 | 1,638,600 |
13 Jan 2023 | 99.88 | 101.62 | 98.50 | 101.55 | 101.55 | 1,294,300 |
12 Jan 2023 | 99.65 | 102.50 | 99.00 | 101.67 | 101.67 | 1,627,800 |
11 Jan 2023 | 100.29 | 100.90 | 98.91 | 99.28 | 99.28 | 2,285,200 |
10 Jan 2023 | 97.98 | 99.69 | 96.99 | 99.64 | 99.64 | 1,275,300 |
09 Jan 2023 | 97.94 | 100.03 | 97.29 | 97.98 | 97.98 | 1,570,900 |
06 Jan 2023 | 96.67 | 99.05 | 95.88 | 98.31 | 98.31 | 1,405,300 |
05 Jan 2023 | 94.59 | 96.64 | 93.99 | 95.86 | 95.86 | 1,021,700 |
04 Jan 2023 | 94.49 | 96.09 | 94.01 | 95.88 | 95.88 | 1,804,300 |
03 Jan 2023 | 94.81 | 95.18 | 92.02 | 92.95 | 92.95 | 1,340,400 |
30 Dec 2022 | 92.76 | 93.59 | 91.98 | 93.13 | 93.13 | 950,400 |
29 Dec 2022 | 91.99 | 93.97 | 91.76 | 93.81 | 93.81 | 1,189,800 |
28 Dec 2022 | 91.60 | 91.80 | 90.06 | 90.28 | 90.28 | 1,412,200 |
27 Dec 2022 | 91.07 | 92.48 | 90.14 | 91.50 | 91.50 | 921,900 |
23 Dec 2022 | 90.81 | 91.69 | 89.82 | 91.26 | 91.26 | 1,304,200 |
22 Dec 2022 | 91.97 | 92.98 | 89.63 | 91.00 | 91.00 | 1,705,900 |
21 Dec 2022 | 94.78 | 95.23 | 93.86 | 94.14 | 94.14 | 1,561,800 |
20 Dec 2022 | 92.71 | 94.28 | 91.95 | 93.70 | 93.70 | 1,849,300 |
19 Dec 2022 | 93.73 | 94.14 | 92.40 | 93.11 | 93.11 | 3,021,200 |
16 Dec 2022 | 94.90 | 95.53 | 92.89 | 93.48 | 93.48 | 3,960,600 |
15 Dec 2022 | 95.39 | 96.65 | 94.25 | 95.97 | 95.97 | 2,223,100 |
14 Dec 2022 | 96.88 | 98.05 | 95.67 | 96.60 | 96.60 | 1,721,200 |
13 Dec 2022 | 100.49 | 100.49 | 96.24 | 97.58 | 97.58 | 2,527,100 |
12 Dec 2022 | 93.03 | 96.44 | 92.83 | 96.11 | 96.11 | 2,465,900 |
09 Dec 2022 | 92.38 | 93.34 | 91.52 | 93.28 | 93.28 | 2,554,600 |
08 Dec 2022 | 98.00 | 98.00 | 92.74 | 93.46 | 93.46 | 3,447,300 |
07 Dec 2022 | 98.55 | 100.22 | 97.51 | 97.79 | 97.79 | 1,847,100 |
06 Dec 2022 | 102.14 | 102.46 | 98.44 | 99.71 | 99.71 | 1,378,400 |
05 Dec 2022 | 103.27 | 103.27 | 100.07 | 101.63 | 101.63 | 1,571,000 |
02 Dec 2022 | 102.62 | 104.02 | 101.08 | 103.73 | 103.73 | 1,393,300 |
01 Dec 2022 | 106.95 | 107.67 | 104.50 | 105.19 | 105.19 | 1,707,600 |
30 Nov 2022 | 103.01 | 106.69 | 102.11 | 106.67 | 106.67 | 2,968,100 |
29 Nov 2022 | 102.91 | 102.95 | 101.18 | 101.88 | 101.88 | 1,250,500 |
28 Nov 2022 | 102.33 | 104.47 | 101.03 | 102.02 | 102.02 | 1,748,200 |
25 Nov 2022 | 106.79 | 107.01 | 105.13 | 105.86 | 105.86 | 614,300 |
23 Nov 2022 | 106.74 | 108.05 | 106.10 | 106.91 | 106.91 | 759,000 |
22 Nov 2022 | 106.81 | 107.36 | 105.95 | 107.07 | 107.07 | 1,146,200 |
21 Nov 2022 | 106.35 | 107.47 | 105.20 | 105.84 | 105.84 | 1,110,200 |
18 Nov 2022 | 109.33 | 109.47 | 106.30 | 108.03 | 108.03 | 1,254,200 |
17 Nov 2022 | 106.23 | 106.95 | 104.77 | 106.72 | 106.72 | 1,421,700 |
16 Nov 2022 | 109.61 | 110.05 | 107.94 | 108.89 | 108.89 | 1,877,700 |
15 Nov 2022 | 111.07 | 114.07 | 110.63 | 111.15 | 111.15 | 1,894,400 |
14 Nov 2022 | 110.80 | 111.52 | 109.00 | 109.63 | 109.63 | 1,957,800 |
11 Nov 2022 | 109.61 | 113.27 | 108.84 | 111.71 | 111.71 | 2,063,700 |
10 Nov 2022 | 103.48 | 109.49 | 103.17 | 109.32 | 109.32 | 3,462,000 |
09 Nov 2022 | 99.97 | 101.13 | 97.38 | 97.47 | 97.47 | 1,939,500 |
08 Nov 2022 | 98.96 | 101.95 | 98.23 | 101.13 | 101.13 | 2,631,500 |
07 Nov 2022 | 98.60 | 99.28 | 96.55 | 99.17 | 99.17 | 2,875,900 |
04 Nov 2022 | 94.64 | 99.25 | 94.07 | 97.63 | 97.63 | 3,071,000 |
03 Nov 2022 | 92.33 | 94.22 | 87.40 | 91.62 | 91.62 | 3,180,600 |
02 Nov 2022 | 90.59 | 92.41 | 87.83 | 88.00 | 88.00 | 2,721,500 |
01 Nov 2022 | 93.13 | 93.61 | 91.14 | 91.59 | 91.59 | 1,701,600 |
31 Oct 2022 | 90.20 | 91.36 | 89.16 | 91.07 | 91.07 | 1,625,000 |
28 Oct 2022 | 88.08 | 90.70 | 87.28 | 90.54 | 90.54 | 1,700,600 |
27 Oct 2022 | 90.70 | 91.10 | 88.24 | 88.51 | 88.51 | 1,958,800 |
26 Oct 2022 | 90.28 | 91.23 | 89.18 | 89.40 | 89.40 | 1,860,900 |
25 Oct 2022 | 88.80 | 90.56 | 88.80 | 90.30 | 90.30 | 2,362,000 |
24 Oct 2022 | 87.52 | 89.61 | 86.32 | 88.58 | 88.58 | 1,514,500 |
21 Oct 2022 | 85.31 | 87.41 | 84.14 | 87.04 | 87.04 | 2,488,200 |
20 Oct 2022 | 85.82 | 88.32 | 84.20 | 84.66 | 84.66 | 1,466,800 |
19 Oct 2022 | 86.93 | 88.26 | 85.18 | 85.95 | 85.95 | 1,446,800 |
18 Oct 2022 | 88.88 | 89.15 | 86.76 | 88.16 | 88.16 | 2,419,000 |
17 Oct 2022 | 84.31 | 85.68 | 83.45 | 85.34 | 85.34 | 1,277,500 |
14 Oct 2022 | 84.85 | 86.06 | 80.75 | 81.39 | 81.39 | 1,610,600 |
13 Oct 2022 | 79.05 | 84.28 | 78.28 | 83.44 | 83.44 | 1,965,400 |
12 Oct 2022 | 82.31 | 82.52 | 80.68 | 81.81 | 81.81 | 2,048,500 |
11 Oct 2022 | 83.02 | 84.42 | 81.29 | 81.92 | 81.92 | 1,884,200 |
10 Oct 2022 | 84.74 | 85.05 | 81.68 | 83.40 | 83.40 | 1,807,600 |
07 Oct 2022 | 86.23 | 86.63 | 83.26 | 85.19 | 85.19 | 2,419,000 |
06 Oct 2022 | 86.69 | 88.70 | 86.38 | 88.37 | 88.37 | 1,710,300 |
05 Oct 2022 | 86.20 | 87.54 | 85.02 | 87.10 | 87.10 | 1,357,100 |
04 Oct 2022 | 85.81 | 88.24 | 85.69 | 88.13 | 88.13 | 2,097,100 |
03 Oct 2022 | 79.57 | 84.85 | 77.96 | 83.04 | 83.04 | 2,238,600 |
30 Sept 2022 | 80.00 | 81.63 | 78.08 | 78.21 | 78.21 | 2,100,600 |
29 Sept 2022 | 82.46 | 83.09 | 79.04 | 80.45 | 80.45 | 2,048,400 |
28 Sept 2022 | 83.42 | 86.58 | 83.11 | 85.94 | 85.94 | 1,792,500 |
27 Sept 2022 | 85.29 | 85.29 | 81.51 | 83.00 | 83.00 | 1,959,900 |
26 Sept 2022 | 83.49 | 85.98 | 83.22 | 83.63 | 83.63 | 1,661,500 |
23 Sept 2022 | 84.70 | 85.05 | 81.97 | 83.55 | 83.55 | 2,597,700 |
22 Sept 2022 | 90.51 | 91.03 | 86.14 | 86.87 | 86.87 | 1,935,400 |
21 Sept 2022 | 93.40 | 94.86 | 90.84 | 90.85 | 90.85 | 1,553,800 |
20 Sept 2022 | 94.46 | 94.79 | 92.48 | 93.03 | 93.03 | 2,031,700 |
19 Sept 2022 | 91.82 | 96.46 | 91.68 | 96.20 | 96.20 | 1,390,100 |
16 Sept 2022 | 95.53 | 96.23 | 92.66 | 93.28 | 93.28 | 2,808,400 |
15 Sept 2022 | 96.50 | 102.17 | 96.40 | 96.75 | 96.75 | 1,922,900 |
14 Sept 2022 | 97.24 | 98.21 | 95.25 | 97.64 | 97.64 | 1,731,100 |
13 Sept 2022 | 95.08 | 98.58 | 94.88 | 97.03 | 97.03 | 2,038,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |