Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 81.96 | 82.60 | 81.96 | 82.30 | 82.30 | 15,500 |
26 Jan 2023 | 82.28 | 82.50 | 81.89 | 82.50 | 82.50 | 17,800 |
25 Jan 2023 | 81.17 | 81.38 | 80.83 | 81.38 | 81.38 | 23,700 |
24 Jan 2023 | 82.47 | 82.62 | 82.18 | 82.35 | 82.35 | 42,100 |
23 Jan 2023 | 82.33 | 83.22 | 82.33 | 83.03 | 83.03 | 25,400 |
20 Jan 2023 | 81.73 | 83.35 | 81.60 | 83.26 | 83.26 | 20,800 |
19 Jan 2023 | 82.36 | 82.43 | 81.34 | 82.10 | 82.10 | 36,100 |
18 Jan 2023 | 83.97 | 85.29 | 83.97 | 84.18 | 84.18 | 26,700 |
17 Jan 2023 | 82.80 | 83.27 | 82.29 | 82.35 | 82.35 | 22,000 |
13 Jan 2023 | 79.19 | 79.23 | 78.30 | 78.81 | 78.81 | 20,000 |
12 Jan 2023 | 80.41 | 80.88 | 79.21 | 80.65 | 80.65 | 28,000 |
11 Jan 2023 | 79.48 | 79.85 | 79.19 | 79.82 | 79.82 | 21,600 |
10 Jan 2023 | 78.56 | 78.87 | 78.38 | 78.60 | 78.60 | 11,000 |
09 Jan 2023 | 78.83 | 79.90 | 78.76 | 79.22 | 79.22 | 40,700 |
06 Jan 2023 | 75.37 | 76.95 | 74.57 | 76.95 | 76.95 | 28,500 |
05 Jan 2023 | 75.94 | 76.04 | 75.32 | 75.75 | 75.75 | 27,200 |
04 Jan 2023 | 79.76 | 79.79 | 78.85 | 79.46 | 79.46 | 19,000 |
03 Jan 2023 | 78.69 | 79.77 | 78.64 | 79.18 | 79.18 | 48,200 |
30 Dec 2022 | 78.91 | 79.39 | 78.52 | 79.39 | 79.39 | 112,600 |
29 Dec 2022 | 79.12 | 80.01 | 78.98 | 79.85 | 79.85 | 23,400 |
28 Dec 2022 | 79.14 | 79.17 | 78.40 | 78.40 | 78.40 | 20,500 |
27 Dec 2022 | 78.28 | 78.63 | 78.11 | 78.21 | 78.21 | 22,300 |
23 Dec 2022 | 77.13 | 77.90 | 76.79 | 77.88 | 77.88 | 30,200 |
22 Dec 2022 | 76.78 | 76.81 | 75.73 | 76.66 | 76.66 | 25,700 |
21 Dec 2022 | 76.98 | 78.00 | 76.98 | 77.45 | 77.45 | 32,400 |
20 Dec 2022 | 76.73 | 77.14 | 76.36 | 76.64 | 76.64 | 38,700 |
19 Dec 2022 | 78.00 | 78.15 | 77.15 | 77.35 | 77.35 | 43,000 |
16 Dec 2022 | 77.24 | 77.52 | 76.63 | 77.28 | 77.28 | 39,100 |
15 Dec 2022 | 77.99 | 78.00 | 76.32 | 76.40 | 76.40 | 44,500 |
14 Dec 2022 | 79.23 | 80.04 | 78.77 | 79.41 | 79.41 | 32,500 |
13 Dec 2022 | 79.23 | 79.70 | 78.43 | 78.88 | 78.88 | 35,000 |
12 Dec 2022 | 76.28 | 76.48 | 75.86 | 76.46 | 76.46 | 40,300 |
09 Dec 2022 | 76.78 | 77.07 | 76.55 | 76.55 | 76.55 | 29,100 |
08 Dec 2022 | 75.66 | 76.46 | 75.63 | 76.27 | 76.27 | 22,100 |
07 Dec 2022 | 77.58 | 78.02 | 76.97 | 77.10 | 77.10 | 47,100 |
06 Dec 2022 | 77.87 | 78.03 | 76.78 | 76.92 | 76.92 | 32,000 |
05 Dec 2022 | 79.51 | 79.77 | 78.38 | 78.39 | 78.39 | 40,800 |
02 Dec 2022 | 79.14 | 80.00 | 79.01 | 79.81 | 79.81 | 40,100 |
01 Dec 2022 | 79.37 | 79.51 | 78.61 | 78.96 | 78.96 | 31,400 |
30 Nov 2022 | 77.61 | 79.38 | 76.88 | 79.03 | 79.03 | 41,900 |
29 Nov 2022 | 76.53 | 77.45 | 76.53 | 76.87 | 76.87 | 27,100 |
28 Nov 2022 | 78.54 | 78.81 | 77.27 | 77.45 | 77.45 | 37,700 |
25 Nov 2022 | 78.25 | 78.77 | 78.15 | 78.54 | 78.54 | 23,400 |
23 Nov 2022 | 76.30 | 77.09 | 76.30 | 77.09 | 77.09 | 23,700 |
22 Nov 2022 | 76.16 | 76.71 | 76.06 | 76.71 | 76.71 | 31,700 |
21 Nov 2022 | 74.98 | 75.60 | 74.79 | 74.89 | 74.89 | 31,600 |
18 Nov 2022 | 75.88 | 75.88 | 75.07 | 75.68 | 75.68 | 43,100 |
17 Nov 2022 | 75.27 | 76.49 | 75.27 | 76.35 | 76.35 | 31,600 |
16 Nov 2022 | 76.52 | 76.53 | 75.29 | 75.69 | 75.69 | 34,100 |
15 Nov 2022 | 78.43 | 78.44 | 75.59 | 76.65 | 76.65 | 42,500 |
14 Nov 2022 | 76.82 | 77.36 | 76.13 | 76.55 | 76.55 | 41,300 |
11 Nov 2022 | 76.72 | 78.34 | 76.59 | 77.74 | 77.74 | 45,300 |
10 Nov 2022 | 74.05 | 76.07 | 74.00 | 75.91 | 75.91 | 59,500 |
09 Nov 2022 | 70.42 | 71.43 | 70.12 | 70.14 | 70.14 | 43,100 |
08 Nov 2022 | 71.70 | 72.16 | 71.09 | 71.70 | 71.70 | 51,200 |
07 Nov 2022 | 70.01 | 70.83 | 69.68 | 70.66 | 70.66 | 67,300 |
04 Nov 2022 | 68.26 | 68.91 | 67.80 | 68.72 | 68.72 | 65,100 |
03 Nov 2022 | 65.36 | 65.80 | 65.32 | 65.71 | 65.71 | 79,300 |
02 Nov 2022 | 67.33 | 68.28 | 65.98 | 65.98 | 65.98 | 72,600 |
01 Nov 2022 | 68.90 | 68.90 | 67.01 | 67.62 | 67.62 | 49,400 |
31 Oct 2022 | 68.24 | 68.24 | 67.36 | 67.69 | 67.69 | 45,300 |
28 Oct 2022 | 67.19 | 67.90 | 66.78 | 67.90 | 67.90 | 23,600 |
27 Oct 2022 | 68.49 | 69.11 | 67.75 | 67.75 | 67.75 | 51,600 |
26 Oct 2022 | 68.50 | 70.25 | 68.50 | 69.76 | 69.76 | 20,500 |
25 Oct 2022 | 67.25 | 68.58 | 67.25 | 68.13 | 68.13 | 52,600 |
24 Oct 2022 | 63.92 | 64.39 | 62.99 | 63.88 | 63.88 | 52,100 |
21 Oct 2022 | 62.53 | 63.81 | 62.29 | 63.59 | 63.59 | 39,600 |
20 Oct 2022 | 62.39 | 63.65 | 62.25 | 62.38 | 62.38 | 49,600 |
19 Oct 2022 | 63.11 | 63.11 | 61.60 | 62.11 | 62.11 | 38,100 |
18 Oct 2022 | 64.90 | 64.92 | 63.64 | 64.13 | 64.13 | 57,000 |
17 Oct 2022 | 61.62 | 62.41 | 61.55 | 62.25 | 62.25 | 54,000 |
14 Oct 2022 | 61.17 | 61.33 | 59.36 | 59.36 | 59.36 | 55,100 |
13 Oct 2022 | 56.67 | 59.80 | 56.67 | 59.66 | 59.66 | 61,400 |
12 Oct 2022 | 58.67 | 58.95 | 58.45 | 58.60 | 58.60 | 33,100 |
11 Oct 2022 | 58.50 | 59.15 | 57.21 | 58.42 | 58.42 | 76,600 |
10 Oct 2022 | 59.90 | 59.90 | 58.69 | 59.07 | 59.07 | 62,100 |
07 Oct 2022 | 58.24 | 58.54 | 57.25 | 57.56 | 57.56 | 54,400 |
06 Oct 2022 | 61.29 | 61.51 | 60.51 | 60.62 | 60.62 | 49,200 |
05 Oct 2022 | 60.85 | 61.46 | 60.03 | 61.21 | 61.21 | 49,600 |
04 Oct 2022 | 63.14 | 63.50 | 63.00 | 63.39 | 63.39 | 105,200 |
03 Oct 2022 | 58.92 | 60.41 | 58.71 | 60.24 | 60.24 | 60,900 |
30 Sept 2022 | 57.82 | 59.10 | 57.82 | 58.23 | 58.23 | 84,700 |
29 Sept 2022 | 57.72 | 58.01 | 57.18 | 57.87 | 57.87 | 95,900 |
28 Sept 2022 | 57.76 | 59.66 | 57.76 | 59.63 | 59.63 | 66,000 |
27 Sept 2022 | 57.52 | 57.91 | 56.60 | 57.06 | 57.06 | 133,500 |
26 Sept 2022 | 57.39 | 57.88 | 56.32 | 56.49 | 56.49 | 103,400 |
23 Sept 2022 | 57.08 | 57.08 | 56.02 | 56.42 | 56.42 | 51,700 |
22 Sept 2022 | 60.05 | 60.05 | 59.24 | 59.45 | 59.45 | 51,400 |
21 Sept 2022 | 61.37 | 61.78 | 60.27 | 60.27 | 60.27 | 41,900 |
20 Sept 2022 | 64.21 | 64.33 | 62.68 | 63.02 | 63.02 | 78,000 |
19 Sept 2022 | 64.81 | 66.22 | 64.81 | 66.12 | 66.12 | 65,800 |
16 Sept 2022 | 65.25 | 65.54 | 64.68 | 65.23 | 65.23 | 44,600 |
15 Sept 2022 | 69.72 | 69.78 | 69.04 | 69.04 | 69.04 | 42,500 |
14 Sept 2022 | 70.79 | 71.20 | 70.20 | 70.54 | 70.54 | 68,200 |
13 Sept 2022 | 71.61 | 71.78 | 69.74 | 69.87 | 69.87 | 34,500 |
12 Sept 2022 | 74.23 | 75.34 | 74.15 | 74.64 | 74.64 | 82,500 |
09 Sept 2022 | 72.54 | 73.06 | 72.35 | 72.70 | 72.70 | 38,500 |
08 Sept 2022 | 68.78 | 70.00 | 68.78 | 69.68 | 69.68 | 81,700 |
07 Sept 2022 | 68.76 | 69.76 | 68.76 | 69.76 | 69.76 | 52,000 |
06 Sept 2022 | 69.50 | 69.82 | 69.14 | 69.34 | 69.34 | 55,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |