Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 95.88 | 96.93 | 95.37 | 95.96 | 95.96 | 17,800 |
02 Feb 2023 | 92.95 | 93.54 | 92.36 | 93.18 | 93.18 | 17,200 |
01 Feb 2023 | 91.78 | 93.25 | 91.03 | 93.12 | 93.12 | 27,300 |
31 Jan 2023 | 91.32 | 91.65 | 91.02 | 91.65 | 91.65 | 19,200 |
30 Jan 2023 | 90.72 | 91.34 | 89.87 | 89.95 | 89.95 | 26,900 |
27 Jan 2023 | 89.46 | 90.50 | 89.36 | 90.16 | 90.16 | 27,600 |
26 Jan 2023 | 91.98 | 91.98 | 91.03 | 91.54 | 91.54 | 18,800 |
25 Jan 2023 | 92.63 | 93.87 | 92.59 | 93.73 | 93.73 | 37,600 |
24 Jan 2023 | 91.67 | 93.16 | 91.65 | 92.99 | 92.99 | 46,400 |
23 Jan 2023 | 94.57 | 95.06 | 94.33 | 94.71 | 94.71 | 27,100 |
20 Jan 2023 | 94.15 | 95.19 | 94.03 | 95.19 | 95.19 | 22,500 |
19 Jan 2023 | 93.18 | 93.31 | 92.17 | 92.89 | 92.89 | 53,900 |
18 Jan 2023 | 96.31 | 96.31 | 94.38 | 94.50 | 94.50 | 36,500 |
17 Jan 2023 | 95.75 | 96.14 | 95.12 | 95.48 | 95.48 | 25,600 |
13 Jan 2023 | 93.65 | 94.64 | 93.65 | 94.64 | 94.64 | 25,800 |
12 Jan 2023 | 92.71 | 92.88 | 91.59 | 92.62 | 92.62 | 32,300 |
11 Jan 2023 | 93.57 | 93.75 | 92.97 | 93.68 | 93.68 | 24,400 |
10 Jan 2023 | 92.71 | 93.19 | 92.36 | 93.11 | 93.11 | 20,400 |
09 Jan 2023 | 93.71 | 94.47 | 93.45 | 93.57 | 93.57 | 39,200 |
06 Jan 2023 | 91.67 | 94.07 | 90.93 | 93.84 | 93.84 | 36,300 |
05 Jan 2023 | 91.66 | 92.25 | 91.33 | 91.60 | 91.60 | 48,700 |
04 Jan 2023 | 92.27 | 92.40 | 91.37 | 91.87 | 91.87 | 35,700 |
03 Jan 2023 | 90.45 | 90.86 | 89.33 | 90.04 | 90.04 | 49,800 |
30 Dec 2022 | 90.63 | 90.83 | 89.99 | 90.58 | 90.58 | 37,700 |
29 Dec 2022 | 90.84 | 91.89 | 90.84 | 91.57 | 91.57 | 25,700 |
28 Dec 2022 | 90.99 | 91.26 | 89.45 | 89.82 | 89.82 | 35,900 |
27 Dec 2022 | 90.62 | 91.32 | 90.51 | 91.04 | 91.04 | 20,200 |
23 Dec 2022 | 90.18 | 90.70 | 89.71 | 90.27 | 90.27 | 39,400 |
22 Dec 2022 | 90.66 | 91.08 | 90.00 | 91.08 | 91.08 | 28,900 |
21 Dec 2022 | 90.69 | 91.70 | 90.69 | 91.16 | 91.16 | 46,900 |
20 Dec 2022 | 90.20 | 90.92 | 90.17 | 90.34 | 90.34 | 148,700 |
19 Dec 2022 | 91.02 | 91.57 | 90.38 | 90.78 | 90.78 | 171,500 |
16 Dec 2022 | 90.97 | 91.22 | 90.29 | 90.80 | 90.80 | 99,500 |
15 Dec 2022 | 94.05 | 94.44 | 92.68 | 93.16 | 93.16 | 33,500 |
14 Dec 2022 | 97.64 | 98.47 | 96.72 | 98.34 | 98.34 | 75,400 |
13 Dec 2022 | 97.40 | 98.22 | 96.64 | 97.35 | 97.35 | 48,700 |
12 Dec 2022 | 95.58 | 96.19 | 95.36 | 96.02 | 96.02 | 29,100 |
09 Dec 2022 | 94.23 | 94.96 | 93.93 | 94.12 | 94.12 | 42,500 |
08 Dec 2022 | 93.78 | 94.43 | 93.78 | 94.23 | 94.23 | 72,600 |
07 Dec 2022 | 93.31 | 94.08 | 93.12 | 93.80 | 93.80 | 28,600 |
06 Dec 2022 | 92.64 | 93.79 | 92.61 | 93.44 | 93.44 | 59,000 |
05 Dec 2022 | 93.81 | 94.11 | 92.22 | 92.55 | 92.55 | 91,400 |
02 Dec 2022 | 94.27 | 95.39 | 93.92 | 95.17 | 95.17 | 37,800 |
01 Dec 2022 | 93.15 | 93.71 | 92.54 | 93.62 | 93.62 | 48,700 |
30 Nov 2022 | 91.94 | 93.33 | 90.99 | 93.31 | 93.31 | 45,100 |
29 Nov 2022 | 91.03 | 91.34 | 90.84 | 91.11 | 91.11 | 32,100 |
28 Nov 2022 | 91.58 | 92.24 | 90.44 | 90.67 | 90.67 | 61,300 |
25 Nov 2022 | 90.58 | 91.33 | 90.33 | 91.17 | 91.17 | 22,700 |
23 Nov 2022 | 90.35 | 91.23 | 90.17 | 91.15 | 91.15 | 81,800 |
22 Nov 2022 | 89.36 | 89.89 | 88.92 | 89.89 | 89.89 | 35,600 |
21 Nov 2022 | 88.60 | 89.97 | 88.60 | 89.84 | 89.84 | 92,600 |
18 Nov 2022 | 89.14 | 89.85 | 89.09 | 89.85 | 89.85 | 154,300 |
17 Nov 2022 | 86.53 | 88.26 | 86.39 | 88.18 | 88.18 | 51,000 |
16 Nov 2022 | 89.67 | 89.67 | 88.47 | 88.94 | 88.94 | 55,300 |
15 Nov 2022 | 88.92 | 89.18 | 86.46 | 87.83 | 87.83 | 61,100 |
14 Nov 2022 | 88.01 | 88.41 | 87.63 | 87.86 | 87.86 | 76,400 |
11 Nov 2022 | 87.68 | 89.19 | 87.63 | 89.03 | 89.03 | 50,400 |
10 Nov 2022 | 86.99 | 87.96 | 86.41 | 87.96 | 87.96 | 84,100 |
09 Nov 2022 | 82.64 | 83.56 | 82.26 | 82.36 | 82.36 | 66,200 |
08 Nov 2022 | 82.22 | 83.64 | 81.95 | 82.81 | 82.81 | 105,800 |
07 Nov 2022 | 82.86 | 83.08 | 82.17 | 82.82 | 82.82 | 63,400 |
04 Nov 2022 | 80.20 | 81.03 | 79.38 | 80.78 | 80.78 | 83,200 |
03 Nov 2022 | 76.58 | 77.70 | 76.40 | 77.16 | 77.16 | 93,000 |
02 Nov 2022 | 78.92 | 80.18 | 77.50 | 77.50 | 77.50 | 59,500 |
01 Nov 2022 | 80.77 | 80.81 | 79.05 | 79.80 | 79.80 | 64,900 |
31 Oct 2022 | 79.49 | 79.63 | 78.97 | 79.47 | 79.47 | 71,000 |
28 Oct 2022 | 79.89 | 81.15 | 79.76 | 81.15 | 81.15 | 116,500 |
27 Oct 2022 | 81.73 | 82.20 | 80.60 | 80.62 | 80.62 | 163,200 |
26 Oct 2022 | 82.44 | 83.71 | 82.41 | 83.03 | 83.03 | 57,600 |
25 Oct 2022 | 79.88 | 82.47 | 79.88 | 82.22 | 82.22 | 65,800 |
24 Oct 2022 | 78.29 | 79.53 | 77.85 | 79.19 | 79.19 | 94,100 |
21 Oct 2022 | 75.00 | 76.35 | 74.67 | 76.22 | 76.22 | 81,700 |
20 Oct 2022 | 76.97 | 78.25 | 76.83 | 76.84 | 76.84 | 41,700 |
19 Oct 2022 | 77.45 | 77.45 | 76.04 | 76.74 | 76.74 | 39,800 |
18 Oct 2022 | 78.81 | 78.91 | 77.75 | 78.43 | 78.43 | 87,500 |
17 Oct 2022 | 77.11 | 77.63 | 76.96 | 77.06 | 77.06 | 79,800 |
14 Oct 2022 | 76.80 | 77.37 | 74.88 | 74.97 | 74.97 | 93,600 |
13 Oct 2022 | 70.29 | 74.63 | 70.19 | 74.32 | 74.32 | 91,900 |
12 Oct 2022 | 72.59 | 73.08 | 72.31 | 72.60 | 72.60 | 46,000 |
11 Oct 2022 | 72.92 | 73.68 | 72.08 | 72.59 | 72.59 | 76,900 |
10 Oct 2022 | 72.63 | 73.12 | 72.22 | 72.78 | 72.78 | 56,100 |
07 Oct 2022 | 73.54 | 73.54 | 72.10 | 72.47 | 72.47 | 50,400 |
06 Oct 2022 | 74.91 | 75.08 | 74.17 | 74.29 | 74.29 | 34,700 |
05 Oct 2022 | 76.59 | 77.14 | 75.65 | 76.48 | 76.48 | 58,300 |
04 Oct 2022 | 74.06 | 76.00 | 74.06 | 75.91 | 75.91 | 124,800 |
03 Oct 2022 | 69.03 | 70.27 | 68.87 | 70.00 | 70.00 | 72,200 |
30 Sept 2022 | 68.06 | 69.23 | 67.74 | 67.86 | 67.86 | 99,100 |
29 Sept 2022 | 68.34 | 69.16 | 68.04 | 69.01 | 69.01 | 111,000 |
28 Sept 2022 | 67.51 | 70.07 | 67.16 | 69.80 | 69.80 | 90,200 |
27 Sept 2022 | 67.80 | 68.37 | 66.63 | 67.10 | 67.10 | 159,600 |
26 Sept 2022 | 68.14 | 68.15 | 66.76 | 67.18 | 67.18 | 95,300 |
23 Sept 2022 | 67.95 | 67.95 | 66.60 | 67.21 | 67.21 | 268,900 |
22 Sept 2022 | 69.23 | 69.32 | 68.00 | 68.62 | 68.62 | 51,300 |
21 Sept 2022 | 71.05 | 72.19 | 70.39 | 70.92 | 70.92 | 36,700 |
20 Sept 2022 | 71.18 | 72.01 | 70.87 | 71.53 | 71.53 | 48,200 |
19 Sept 2022 | 71.48 | 73.03 | 71.48 | 72.89 | 72.89 | 83,300 |
16 Sept 2022 | 72.90 | 73.36 | 72.15 | 72.83 | 72.83 | 54,300 |
15 Sept 2022 | 75.02 | 75.57 | 74.01 | 74.25 | 74.25 | 57,300 |
14 Sept 2022 | 75.69 | 76.64 | 75.56 | 76.45 | 76.45 | 22,600 |
13 Sept 2022 | 77.70 | 77.93 | 75.43 | 75.43 | 75.43 | 30,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |