Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 115.28 | 117.15 | 114.90 | 115.90 | 115.90 | 4,156,800 |
07 Feb 2023 | 109.25 | 115.50 | 109.11 | 115.28 | 115.28 | 7,774,900 |
06 Feb 2023 | 105.89 | 106.60 | 105.52 | 106.40 | 106.40 | 3,958,900 |
03 Feb 2023 | 105.46 | 107.08 | 105.10 | 106.60 | 106.60 | 3,451,600 |
02 Feb 2023 | 108.78 | 110.02 | 107.21 | 107.60 | 107.60 | 3,905,000 |
01 Feb 2023 | 105.94 | 108.64 | 105.65 | 108.16 | 108.16 | 2,906,200 |
31 Jan 2023 | 106.17 | 106.69 | 105.81 | 106.68 | 106.68 | 2,434,200 |
30 Jan 2023 | 105.62 | 106.76 | 105.23 | 105.75 | 105.75 | 3,116,100 |
27 Jan 2023 | 106.04 | 107.15 | 105.94 | 106.49 | 106.49 | 2,091,600 |
26 Jan 2023 | 105.17 | 106.30 | 104.41 | 106.26 | 106.26 | 2,030,800 |
25 Jan 2023 | 102.57 | 104.51 | 101.72 | 104.40 | 104.40 | 1,749,100 |
24 Jan 2023 | 105.79 | 105.87 | 103.56 | 103.71 | 103.71 | 3,218,000 |
23 Jan 2023 | 104.33 | 106.30 | 104.08 | 105.55 | 105.55 | 2,391,300 |
20 Jan 2023 | 102.07 | 104.16 | 101.58 | 104.05 | 104.05 | 2,444,300 |
19 Jan 2023 | 102.90 | 103.57 | 101.91 | 102.18 | 102.18 | 2,666,600 |
18 Jan 2023 | 104.23 | 105.10 | 103.20 | 103.23 | 103.23 | 3,269,500 |
17 Jan 2023 | 102.96 | 104.11 | 102.83 | 104.01 | 104.01 | 3,697,100 |
13 Jan 2023 | 102.19 | 102.83 | 101.29 | 102.56 | 102.56 | 3,881,200 |
12 Jan 2023 | 101.20 | 102.60 | 101.10 | 102.42 | 102.42 | 2,681,200 |
11 Jan 2023 | 101.26 | 101.59 | 100.17 | 101.53 | 101.53 | 2,355,300 |
10 Jan 2023 | 101.79 | 102.18 | 100.14 | 101.04 | 101.04 | 2,410,800 |
09 Jan 2023 | 100.20 | 102.63 | 100.20 | 102.07 | 102.07 | 2,811,800 |
06 Jan 2023 | 100.03 | 102.75 | 99.85 | 102.18 | 102.18 | 3,040,900 |
05 Jan 2023 | 101.26 | 101.27 | 98.81 | 99.40 | 99.40 | 4,282,200 |
04 Jan 2023 | 102.11 | 103.02 | 101.00 | 102.06 | 102.06 | 3,436,500 |
03 Jan 2023 | 101.72 | 102.70 | 100.40 | 101.21 | 101.21 | 2,269,300 |
30 Dec 2022 | 100.69 | 101.10 | 99.75 | 101.07 | 101.07 | 1,956,000 |
29 Dec 2022 | 100.50 | 102.02 | 100.05 | 101.50 | 101.50 | 1,943,700 |
28 Dec 2022 | 100.99 | 101.82 | 99.88 | 99.91 | 99.91 | 1,906,500 |
27 Dec 2022 | 100.50 | 101.19 | 100.07 | 100.82 | 100.82 | 1,560,700 |
23 Dec 2022 | 99.38 | 100.67 | 98.82 | 100.46 | 100.46 | 1,446,700 |
22 Dec 2022 | 100.38 | 101.07 | 97.80 | 99.54 | 99.54 | 2,258,100 |
21 Dec 2022 | 100.04 | 101.96 | 99.90 | 101.14 | 101.14 | 2,906,300 |
20 Dec 2022 | 98.54 | 100.07 | 98.32 | 99.56 | 99.56 | 2,942,100 |
19 Dec 2022 | 98.98 | 100.23 | 98.26 | 98.67 | 98.67 | 3,912,400 |
16 Dec 2022 | 97.90 | 99.21 | 97.25 | 98.58 | 98.58 | 8,253,300 |
15 Dec 2022 | 100.43 | 101.16 | 98.14 | 98.47 | 98.47 | 3,223,000 |
14 Dec 2022 | 101.90 | 103.88 | 100.98 | 101.91 | 101.91 | 3,456,900 |
13 Dec 2022 | 106.22 | 106.23 | 100.55 | 101.56 | 101.56 | 3,585,700 |
12 Dec 2022 | 101.43 | 102.72 | 100.56 | 102.47 | 102.47 | 2,212,200 |
09 Dec 2022 | 101.04 | 101.86 | 100.57 | 100.64 | 100.64 | 1,763,300 |
08 Dec 2022 | 100.98 | 102.08 | 100.51 | 101.46 | 101.46 | 2,063,200 |
07 Dec 2022 | 100.61 | 101.15 | 99.56 | 100.49 | 100.49 | 2,361,700 |
06 Dec 2022 | 102.54 | 102.61 | 99.91 | 100.35 | 100.35 | 2,342,200 |
05 Dec 2022 | 104.75 | 104.75 | 101.63 | 102.19 | 102.19 | 3,411,800 |
02 Dec 2022 | 103.37 | 105.85 | 103.37 | 105.46 | 105.46 | 2,881,700 |
01 Dec 2022 | 104.36 | 105.50 | 103.98 | 105.03 | 105.03 | 3,086,900 |
30 Nov 2022 | 100.72 | 104.99 | 100.72 | 104.36 | 104.36 | 5,573,000 |
29 Nov 2022 | 101.74 | 102.75 | 101.21 | 101.52 | 101.52 | 3,194,500 |
28 Nov 2022 | 102.15 | 102.89 | 101.47 | 101.76 | 101.76 | 2,867,800 |
25 Nov 2022 | 102.08 | 103.48 | 101.87 | 102.49 | 102.49 | 1,446,700 |
23 Nov 2022 | 100.99 | 102.43 | 100.77 | 102.08 | 102.08 | 2,259,600 |
22 Nov 2022 | 99.85 | 101.11 | 98.95 | 100.99 | 100.99 | 2,889,200 |
21 Nov 2022 | 99.67 | 100.58 | 99.01 | 99.38 | 99.38 | 2,720,400 |
18 Nov 2022 | 99.77 | 100.87 | 98.39 | 99.86 | 99.86 | 3,367,600 |
17 Nov 2022 | 98.53 | 99.06 | 97.84 | 98.59 | 98.59 | 4,352,500 |
16 Nov 2022 | 100.97 | 101.26 | 99.62 | 99.98 | 99.98 | 4,188,600 |
15 Nov 2022 | 102.25 | 102.63 | 99.41 | 100.35 | 100.35 | 4,595,900 |
14 Nov 2022 | 100.60 | 102.44 | 99.45 | 100.01 | 100.01 | 3,763,300 |
11 Nov 2022 | 101.03 | 101.72 | 99.97 | 100.47 | 100.47 | 5,989,600 |
10 Nov 2022 | 101.43 | 101.99 | 99.89 | 101.00 | 101.00 | 5,850,200 |
09 Nov 2022 | 98.30 | 98.30 | 96.13 | 96.18 | 96.18 | 2,858,100 |
08 Nov 2022 | 96.30 | 99.95 | 95.95 | 98.48 | 98.48 | 3,868,800 |
07 Nov 2022 | 95.18 | 96.59 | 94.70 | 96.39 | 96.39 | 4,086,200 |
04 Nov 2022 | 95.98 | 95.98 | 92.84 | 94.32 | 94.32 | 6,052,700 |
03 Nov 2022 | 99.57 | 99.80 | 94.34 | 94.57 | 94.57 | 7,059,500 |
02 Nov 2022 | 103.81 | 104.99 | 100.43 | 100.56 | 100.56 | 6,184,700 |
01 Nov 2022 | 103.27 | 104.50 | 102.70 | 104.02 | 104.02 | 5,207,900 |
31 Oct 2022 | 102.72 | 103.47 | 100.92 | 102.74 | 102.74 | 5,317,700 |
28 Oct 2022 | 99.68 | 103.46 | 99.59 | 102.60 | 102.60 | 5,654,700 |
27 Oct 2022 | 95.90 | 100.27 | 95.35 | 98.81 | 98.81 | 7,085,000 |
26 Oct 2022 | 100.91 | 102.65 | 100.74 | 101.76 | 101.76 | 6,248,000 |
25 Oct 2022 | 97.71 | 100.61 | 97.64 | 100.08 | 100.08 | 5,327,400 |
24 Oct 2022 | 97.90 | 98.67 | 96.80 | 97.35 | 97.35 | 3,421,100 |
21 Oct 2022 | 94.55 | 96.89 | 93.93 | 96.74 | 96.74 | 5,468,100 |
20 Oct 2022 | 96.46 | 96.75 | 94.50 | 95.01 | 95.01 | 3,610,500 |
19 Oct 2022 | 95.35 | 96.83 | 95.09 | 96.23 | 96.23 | 2,452,900 |
18 Oct 2022 | 98.62 | 99.29 | 96.03 | 97.17 | 97.17 | 3,227,900 |
17 Oct 2022 | 96.46 | 97.50 | 96.21 | 97.37 | 97.37 | 4,732,700 |
14 Oct 2022 | 96.33 | 96.65 | 93.99 | 94.14 | 94.14 | 2,966,800 |
13 Oct 2022 | 91.72 | 96.08 | 91.55 | 95.65 | 95.65 | 3,826,600 |
12 Oct 2022 | 94.25 | 95.41 | 93.60 | 93.70 | 93.70 | 3,231,700 |
11 Oct 2022 | 98.27 | 98.34 | 94.57 | 95.45 | 95.45 | 4,484,000 |
10 Oct 2022 | 98.57 | 99.07 | 97.19 | 98.49 | 98.49 | 2,966,400 |
07 Oct 2022 | 98.34 | 99.04 | 97.58 | 98.70 | 98.70 | 3,787,200 |
06 Oct 2022 | 99.89 | 100.92 | 98.87 | 99.08 | 99.08 | 3,548,600 |
05 Oct 2022 | 97.94 | 101.03 | 97.78 | 100.55 | 100.55 | 2,967,300 |
04 Oct 2022 | 96.66 | 98.98 | 96.56 | 98.73 | 98.73 | 3,416,600 |
03 Oct 2022 | 94.33 | 95.99 | 93.21 | 95.42 | 95.42 | 3,827,100 |
30 Sept 2022 | 95.12 | 95.77 | 93.51 | 93.57 | 93.57 | 3,934,400 |
29 Sept 2022 | 95.28 | 96.28 | 93.97 | 94.85 | 94.85 | 4,006,800 |
28 Sept 2022 | 95.46 | 96.77 | 93.89 | 96.17 | 96.17 | 4,449,400 |
27 Sept 2022 | 96.57 | 97.39 | 94.01 | 95.14 | 95.14 | 3,704,100 |
26 Sept 2022 | 97.99 | 98.52 | 95.69 | 95.90 | 95.90 | 3,515,700 |
23 Sept 2022 | 98.07 | 98.22 | 96.68 | 97.95 | 97.95 | 3,968,700 |
22 Sept 2022 | 99.40 | 99.74 | 97.95 | 98.56 | 98.56 | 3,930,100 |
21 Sept 2022 | 102.76 | 103.22 | 99.57 | 99.59 | 99.59 | 4,093,200 |
20 Sept 2022 | 103.10 | 103.38 | 101.48 | 102.17 | 102.17 | 2,416,100 |
19 Sept 2022 | 102.50 | 103.79 | 101.96 | 103.65 | 103.65 | 3,342,000 |
16 Sept 2022 | 103.84 | 103.95 | 102.12 | 103.61 | 103.61 | 16,562,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |