Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 78.14 | 78.53 | 77.49 | 77.78 | 77.78 | 437,142 |
30 Jan 2023 | 77.47 | 78.45 | 77.25 | 77.90 | 77.90 | 1,511,900 |
27 Jan 2023 | 78.59 | 78.59 | 77.72 | 77.78 | 77.78 | 2,292,200 |
26 Jan 2023 | 78.04 | 78.89 | 77.31 | 78.71 | 78.71 | 1,870,400 |
25 Jan 2023 | 77.47 | 78.38 | 76.36 | 77.37 | 77.37 | 3,347,200 |
24 Jan 2023 | 78.70 | 78.93 | 78.09 | 78.63 | 78.63 | 1,545,600 |
23 Jan 2023 | 78.52 | 79.99 | 78.29 | 78.75 | 78.75 | 1,573,900 |
20 Jan 2023 | 76.41 | 78.63 | 76.03 | 78.52 | 78.52 | 1,680,900 |
19 Jan 2023 | 77.32 | 78.27 | 76.53 | 76.62 | 76.62 | 1,489,300 |
18 Jan 2023 | 80.27 | 80.42 | 77.83 | 78.08 | 78.08 | 1,549,000 |
17 Jan 2023 | 81.11 | 81.15 | 79.52 | 79.62 | 79.62 | 1,671,300 |
13 Jan 2023 | 80.29 | 81.13 | 79.85 | 81.05 | 81.05 | 985,600 |
12 Jan 2023 | 80.33 | 80.51 | 79.30 | 80.32 | 80.32 | 1,668,900 |
11 Jan 2023 | 78.39 | 80.80 | 78.27 | 80.75 | 80.75 | 2,073,400 |
10 Jan 2023 | 76.61 | 77.85 | 76.14 | 77.83 | 77.83 | 993,100 |
09 Jan 2023 | 77.46 | 78.59 | 76.72 | 77.08 | 77.08 | 1,481,300 |
06 Jan 2023 | 75.80 | 77.32 | 74.16 | 77.12 | 77.12 | 1,602,600 |
05 Jan 2023 | 76.99 | 77.45 | 74.65 | 74.90 | 74.90 | 1,664,900 |
04 Jan 2023 | 78.60 | 78.80 | 77.45 | 78.00 | 78.00 | 1,359,400 |
03 Jan 2023 | 78.29 | 78.63 | 76.59 | 77.65 | 77.65 | 1,277,300 |
30 Dec 2022 | 76.90 | 77.51 | 76.27 | 77.28 | 77.28 | 1,257,300 |
29 Dec 2022 | 76.70 | 78.05 | 76.50 | 77.67 | 77.67 | 1,169,900 |
28 Dec 2022 | 76.97 | 77.50 | 75.91 | 76.05 | 76.05 | 1,035,700 |
27 Dec 2022 | 77.01 | 77.62 | 76.08 | 76.75 | 76.75 | 922,600 |
23 Dec 2022 | 77.03 | 77.62 | 76.36 | 76.89 | 76.89 | 878,200 |
22 Dec 2022 | 77.38 | 77.44 | 75.61 | 77.25 | 77.25 | 1,958,700 |
21 Dec 2022 | 77.06 | 78.28 | 76.06 | 77.94 | 77.94 | 1,751,200 |
20 Dec 2022 | 77.16 | 77.36 | 76.19 | 76.70 | 76.70 | 2,379,800 |
19 Dec 2022 | 77.12 | 78.49 | 77.10 | 77.16 | 77.16 | 2,282,300 |
16 Dec 2022 | 77.88 | 79.42 | 76.99 | 77.98 | 77.98 | 24,253,000 |
15 Dec 2022 | 80.14 | 80.38 | 77.80 | 77.88 | 77.88 | 2,933,200 |
14 Dec 2022 | 81.93 | 82.87 | 80.75 | 81.26 | 81.26 | 3,062,300 |
13 Dec 2022 | 84.12 | 85.06 | 81.78 | 82.00 | 82.00 | 3,177,900 |
12 Dec 2022 | 81.01 | 81.96 | 80.41 | 81.94 | 81.94 | 2,467,100 |
09 Dec 2022 | 82.93 | 82.93 | 80.62 | 80.70 | 80.70 | 1,806,500 |
08 Dec 2022 | 80.40 | 82.44 | 80.25 | 82.39 | 82.39 | 2,088,700 |
07 Dec 2022 | 81.17 | 81.50 | 79.80 | 80.16 | 80.16 | 1,566,300 |
06 Dec 2022 | 81.87 | 81.87 | 80.33 | 80.96 | 80.96 | 1,500,300 |
05 Dec 2022 | 82.43 | 83.21 | 81.59 | 81.78 | 81.78 | 2,217,900 |
02 Dec 2022 | 82.75 | 83.78 | 81.63 | 83.46 | 83.46 | 2,211,400 |
01 Dec 2022 | 81.15 | 83.07 | 81.08 | 82.95 | 82.95 | 2,588,900 |
30 Nov 2022 | 78.29 | 81.32 | 77.91 | 81.04 | 81.04 | 5,665,700 |
29 Nov 2022 | 78.27 | 78.58 | 77.91 | 78.25 | 78.25 | 1,903,300 |
28 Nov 2022 | 79.84 | 80.17 | 78.56 | 78.74 | 78.74 | 1,875,900 |
25 Nov 2022 | 80.25 | 81.01 | 79.35 | 79.98 | 79.98 | 1,208,300 |
23 Nov 2022 | 79.37 | 80.51 | 79.00 | 80.02 | 80.02 | 1,839,300 |
22 Nov 2022 | 80.71 | 80.91 | 79.05 | 79.43 | 79.43 | 3,006,700 |
21 Nov 2022 | 81.00 | 81.81 | 80.38 | 80.56 | 80.56 | 1,916,700 |
18 Nov 2022 | 82.52 | 83.21 | 80.46 | 80.80 | 80.80 | 2,592,200 |
17 Nov 2022 | 81.35 | 81.83 | 80.27 | 80.75 | 80.75 | 1,671,300 |
16 Nov 2022 | 82.72 | 83.17 | 81.93 | 82.47 | 82.47 | 2,090,100 |
15 Nov 2022 | 83.21 | 83.93 | 82.23 | 82.71 | 82.71 | 1,958,100 |
14 Nov 2022 | 83.18 | 83.79 | 82.14 | 82.21 | 82.21 | 2,161,400 |
11 Nov 2022 | 84.47 | 85.37 | 83.19 | 83.28 | 83.28 | 2,170,500 |
10 Nov 2022 | 83.37 | 85.24 | 82.97 | 84.16 | 84.16 | 3,250,700 |
09 Nov 2022 | 79.80 | 80.15 | 78.64 | 79.78 | 79.78 | 2,126,800 |
08 Nov 2022 | 80.89 | 81.55 | 79.78 | 80.17 | 80.17 | 2,680,400 |
07 Nov 2022 | 80.49 | 80.84 | 79.35 | 80.35 | 80.35 | 3,313,700 |
04 Nov 2022 | 80.78 | 80.78 | 77.81 | 79.97 | 79.97 | 1,986,800 |
03 Nov 2022 | 78.41 | 80.90 | 77.93 | 79.89 | 79.89 | 2,056,300 |
02 Nov 2022 | 80.99 | 82.41 | 78.98 | 79.18 | 79.18 | 2,653,500 |
01 Nov 2022 | 83.70 | 83.70 | 81.00 | 81.19 | 81.19 | 2,414,700 |
31 Oct 2022 | 82.23 | 83.44 | 80.93 | 82.72 | 82.72 | 3,113,000 |
28 Oct 2022 | 82.00 | 83.38 | 81.75 | 82.88 | 82.88 | 2,207,500 |
27 Oct 2022 | 80.52 | 82.07 | 80.16 | 81.62 | 81.62 | 3,646,400 |
26 Oct 2022 | 78.77 | 81.53 | 77.75 | 80.04 | 80.04 | 5,832,700 |
25 Oct 2022 | 71.65 | 74.64 | 71.50 | 74.50 | 74.50 | 2,888,800 |
24 Oct 2022 | 72.78 | 72.78 | 70.86 | 71.39 | 71.39 | 2,697,200 |
21 Oct 2022 | 70.45 | 72.31 | 69.42 | 71.80 | 71.80 | 2,316,200 |
20 Oct 2022 | 72.16 | 72.68 | 70.50 | 70.57 | 70.57 | 1,694,200 |
19 Oct 2022 | 72.73 | 72.86 | 71.62 | 72.29 | 72.29 | 1,449,400 |
18 Oct 2022 | 73.80 | 74.40 | 72.62 | 73.35 | 73.35 | 1,689,100 |
17 Oct 2022 | 71.21 | 72.47 | 71.07 | 72.08 | 72.08 | 1,470,500 |
14 Oct 2022 | 72.70 | 72.80 | 70.16 | 70.30 | 70.30 | 1,809,700 |
13 Oct 2022 | 69.30 | 72.27 | 68.86 | 71.67 | 71.67 | 3,069,600 |
12 Oct 2022 | 72.42 | 72.55 | 71.43 | 71.45 | 71.45 | 2,335,400 |
11 Oct 2022 | 72.20 | 73.84 | 71.36 | 72.37 | 72.37 | 2,073,500 |
10 Oct 2022 | 73.50 | 73.52 | 71.82 | 72.71 | 72.71 | 1,434,600 |
07 Oct 2022 | 74.15 | 74.68 | 73.15 | 73.47 | 73.47 | 1,779,400 |
06 Oct 2022 | 73.82 | 75.82 | 73.72 | 75.21 | 75.21 | 2,035,600 |
05 Oct 2022 | 73.56 | 74.97 | 72.55 | 74.40 | 74.40 | 2,068,900 |
04 Oct 2022 | 73.33 | 74.48 | 73.01 | 73.77 | 73.77 | 2,893,300 |
03 Oct 2022 | 70.16 | 72.44 | 69.61 | 71.99 | 71.99 | 2,257,300 |
30 Sept 2022 | 70.83 | 71.89 | 69.59 | 69.65 | 69.65 | 2,440,600 |
29 Sept 2022 | 71.47 | 71.97 | 69.93 | 70.69 | 70.69 | 2,546,500 |
28 Sept 2022 | 70.56 | 72.32 | 70.46 | 72.23 | 72.23 | 2,647,500 |
27 Sept 2022 | 69.62 | 70.65 | 69.17 | 70.01 | 70.01 | 2,253,400 |
26 Sept 2022 | 69.54 | 71.55 | 69.39 | 69.59 | 69.59 | 2,841,600 |
23 Sept 2022 | 69.94 | 69.94 | 68.18 | 69.57 | 69.57 | 3,030,900 |
22 Sept 2022 | 69.31 | 70.54 | 68.16 | 70.10 | 70.10 | 4,023,100 |
21 Sept 2022 | 71.26 | 73.00 | 69.65 | 69.65 | 69.65 | 1,969,100 |
20 Sept 2022 | 71.54 | 71.54 | 70.19 | 70.78 | 70.78 | 2,617,100 |
19 Sept 2022 | 69.91 | 72.20 | 69.75 | 72.07 | 72.07 | 3,900,200 |
16 Sept 2022 | 71.07 | 72.13 | 69.92 | 70.45 | 70.45 | 54,034,900 |
15 Sept 2022 | 73.28 | 74.88 | 71.86 | 72.49 | 72.49 | 4,374,800 |
14 Sept 2022 | 74.73 | 75.57 | 72.81 | 73.97 | 73.97 | 4,363,200 |
13 Sept 2022 | 76.78 | 78.15 | 76.30 | 76.64 | 76.64 | 3,385,000 |
12 Sept 2022 | 78.32 | 79.15 | 77.31 | 78.44 | 78.44 | 4,335,800 |
09 Sept 2022 | 78.41 | 79.14 | 77.83 | 78.42 | 78.42 | 3,404,800 |
08 Sept 2022 | 77.24 | 79.26 | 77.04 | 78.56 | 78.56 | 3,213,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |