Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | - | - | - | - | - | - |
02 Feb 2023 | 87.11 | 89.72 | 86.49 | 89.08 | 89.08 | 1,376,600 |
01 Feb 2023 | 85.94 | 87.84 | 85.68 | 87.06 | 87.06 | 1,099,900 |
31 Jan 2023 | 85.45 | 86.16 | 85.09 | 86.15 | 86.15 | 891,600 |
30 Jan 2023 | 85.96 | 86.35 | 85.15 | 85.29 | 85.29 | 1,309,900 |
27 Jan 2023 | 85.19 | 86.51 | 84.59 | 86.14 | 86.14 | 827,800 |
26 Jan 2023 | 83.69 | 85.84 | 83.69 | 85.51 | 85.51 | 1,175,000 |
25 Jan 2023 | 80.16 | 83.79 | 80.10 | 83.75 | 83.75 | 977,800 |
24 Jan 2023 | 81.28 | 81.70 | 80.48 | 80.75 | 80.75 | 651,500 |
23 Jan 2023 | 81.04 | 82.32 | 80.70 | 81.28 | 81.28 | 483,200 |
20 Jan 2023 | 80.49 | 81.09 | 80.27 | 80.86 | 80.86 | 611,500 |
19 Jan 2023 | 79.98 | 80.55 | 78.84 | 80.22 | 80.22 | 760,800 |
18 Jan 2023 | 80.83 | 81.31 | 80.23 | 80.32 | 80.32 | 754,800 |
17 Jan 2023 | 80.53 | 81.04 | 80.23 | 80.86 | 80.86 | 1,003,400 |
13 Jan 2023 | 79.34 | 80.48 | 79.09 | 80.37 | 80.37 | 677,800 |
12 Jan 2023 | 80.93 | 81.01 | 79.24 | 79.51 | 79.51 | 864,600 |
11 Jan 2023 | 80.49 | 80.89 | 79.84 | 80.62 | 80.62 | 792,700 |
10 Jan 2023 | 80.69 | 80.79 | 79.38 | 79.97 | 79.97 | 699,000 |
09 Jan 2023 | 81.81 | 82.25 | 80.25 | 80.53 | 80.53 | 725,400 |
06 Jan 2023 | 80.82 | 81.86 | 80.08 | 81.61 | 81.61 | 636,200 |
05 Jan 2023 | 81.98 | 82.47 | 79.47 | 80.03 | 80.03 | 1,172,600 |
04 Jan 2023 | 80.02 | 82.77 | 80.02 | 82.39 | 82.39 | 1,026,400 |
03 Jan 2023 | 79.65 | 80.24 | 78.70 | 79.60 | 79.60 | 815,000 |
30 Dec 2022 | 80.15 | 80.37 | 79.23 | 79.87 | 79.87 | 573,200 |
29 Dec 2022 | 79.63 | 80.89 | 79.63 | 80.61 | 80.61 | 475,100 |
28 Dec 2022 | 80.87 | 80.98 | 79.37 | 79.46 | 79.46 | 407,600 |
27 Dec 2022 | 80.55 | 81.24 | 80.16 | 80.53 | 80.53 | 416,700 |
23 Dec 2022 | 80.27 | 80.64 | 79.73 | 80.64 | 80.64 | 440,400 |
22 Dec 2022 | 80.51 | 80.65 | 79.37 | 80.54 | 80.54 | 743,900 |
21 Dec 2022 | 80.71 | 81.25 | 80.17 | 81.01 | 81.01 | 1,001,000 |
20 Dec 2022 | 80.39 | 81.06 | 79.95 | 80.57 | 80.57 | 746,300 |
19 Dec 2022 | 80.67 | 81.79 | 80.61 | 80.69 | 80.69 | 885,900 |
16 Dec 2022 | 81.38 | 81.80 | 79.83 | 80.66 | 80.66 | 2,273,700 |
15 Dec 2022 | 82.17 | 82.81 | 81.61 | 82.11 | 82.11 | 917,300 |
14 Dec 2022 | 83.02 | 83.88 | 81.33 | 83.17 | 83.17 | 1,090,400 |
13 Dec 2022 | 83.74 | 84.35 | 82.55 | 83.28 | 83.28 | 950,600 |
12 Dec 2022 | 81.01 | 81.97 | 80.39 | 81.95 | 81.95 | 854,300 |
09 Dec 2022 | 80.82 | 81.91 | 79.88 | 81.20 | 81.20 | 776,300 |
08 Dec 2022 | 81.63 | 82.03 | 80.96 | 81.32 | 81.32 | 776,800 |
07 Dec 2022 | 80.91 | 81.88 | 80.54 | 81.40 | 81.40 | 572,100 |
06 Dec 2022 | 81.33 | 81.79 | 80.19 | 80.64 | 80.64 | 821,500 |
05 Dec 2022 | 82.58 | 83.04 | 81.38 | 81.47 | 81.47 | 912,500 |
02 Dec 2022 | 82.31 | 83.52 | 80.79 | 83.29 | 83.29 | 861,400 |
01 Dec 2022 | 81.59 | 83.12 | 80.24 | 82.95 | 82.95 | 1,418,200 |
30 Nov 2022 | 80.37 | 80.93 | 79.09 | 80.92 | 80.92 | 2,123,000 |
29 Nov 2022 | 80.22 | 81.12 | 80.00 | 80.60 | 80.60 | 826,600 |
28 Nov 2022 | 81.15 | 81.51 | 80.06 | 80.28 | 80.28 | 711,900 |
25 Nov 2022 | 80.64 | 81.90 | 80.21 | 81.44 | 81.44 | 382,700 |
23 Nov 2022 | 79.93 | 80.86 | 79.78 | 80.40 | 80.40 | 992,200 |
22 Nov 2022 | 79.52 | 80.27 | 78.36 | 80.00 | 80.00 | 952,900 |
21 Nov 2022 | 78.70 | 80.40 | 78.70 | 79.11 | 79.11 | 1,019,400 |
18 Nov 2022 | 79.95 | 80.68 | 78.63 | 78.91 | 78.91 | 3,008,700 |
17 Nov 2022 | 78.56 | 79.36 | 78.02 | 79.20 | 79.20 | 995,500 |
16 Nov 2022 | 79.35 | 79.92 | 78.53 | 79.12 | 79.12 | 1,238,500 |
15 Nov 2022 | 78.46 | 80.14 | 78.36 | 79.35 | 79.35 | 1,227,200 |
14 Nov 2022 | 78.16 | 79.16 | 77.80 | 77.83 | 77.83 | 1,318,600 |
11 Nov 2022 | 77.68 | 79.61 | 77.01 | 78.63 | 78.63 | 1,004,800 |
10 Nov 2022 | 76.08 | 77.54 | 75.69 | 77.32 | 77.32 | 1,515,900 |
09 Nov 2022 | 73.40 | 75.24 | 72.96 | 74.43 | 74.43 | 1,363,100 |
08 Nov 2022 | 74.07 | 74.94 | 73.17 | 73.82 | 73.82 | 910,000 |
07 Nov 2022 | 72.80 | 74.61 | 72.64 | 74.25 | 74.25 | 939,600 |
04 Nov 2022 | 71.25 | 72.77 | 70.74 | 72.69 | 72.69 | 1,281,500 |
03 Nov 2022 | 69.17 | 71.69 | 68.04 | 71.05 | 71.05 | 1,220,200 |
02 Nov 2022 | 71.45 | 71.62 | 69.52 | 69.68 | 69.68 | 1,653,200 |
01 Nov 2022 | 68.59 | 73.52 | 68.23 | 71.74 | 71.74 | 2,283,900 |
31 Oct 2022 | 69.62 | 70.00 | 66.46 | 68.46 | 68.46 | 2,398,000 |
28 Oct 2022 | 70.27 | 70.74 | 69.63 | 70.13 | 70.13 | 1,549,100 |
27 Oct 2022 | 70.00 | 71.07 | 69.78 | 70.09 | 70.09 | 1,761,500 |
26 Oct 2022 | 70.48 | 72.08 | 70.37 | 71.17 | 71.17 | 1,145,300 |
25 Oct 2022 | 70.19 | 70.52 | 69.53 | 69.67 | 69.67 | 1,121,000 |
24 Oct 2022 | 70.76 | 71.71 | 70.20 | 70.31 | 70.31 | 1,057,800 |
21 Oct 2022 | 67.19 | 70.46 | 66.97 | 70.24 | 70.24 | 1,129,100 |
20 Oct 2022 | 67.94 | 68.13 | 67.36 | 67.67 | 67.67 | 549,300 |
19 Oct 2022 | 68.37 | 68.60 | 67.47 | 67.68 | 67.68 | 748,400 |
18 Oct 2022 | 69.08 | 69.64 | 68.11 | 68.44 | 68.44 | 537,100 |
17 Oct 2022 | 67.00 | 68.00 | 66.90 | 67.70 | 67.70 | 860,700 |
14 Oct 2022 | 67.80 | 68.15 | 66.69 | 66.89 | 66.89 | 790,200 |
13 Oct 2022 | 65.37 | 67.80 | 64.75 | 67.34 | 67.34 | 970,800 |
12 Oct 2022 | 67.39 | 67.61 | 65.32 | 65.74 | 65.74 | 1,537,300 |
11 Oct 2022 | 67.49 | 68.57 | 66.90 | 68.00 | 68.00 | 636,100 |
10 Oct 2022 | 68.00 | 68.17 | 67.18 | 67.55 | 67.55 | 616,000 |
07 Oct 2022 | 68.45 | 68.66 | 67.25 | 67.55 | 67.55 | 576,200 |
06 Oct 2022 | 69.59 | 69.97 | 68.90 | 69.18 | 69.18 | 742,200 |
05 Oct 2022 | 69.75 | 70.33 | 69.34 | 69.91 | 69.91 | 697,200 |
04 Oct 2022 | 68.37 | 70.21 | 68.37 | 70.14 | 70.14 | 831,500 |
03 Oct 2022 | 66.47 | 68.54 | 65.79 | 68.07 | 68.07 | 905,800 |
30 Sept 2022 | 66.83 | 67.23 | 65.52 | 65.77 | 65.77 | 944,500 |
29 Sept 2022 | 66.68 | 66.85 | 66.01 | 66.55 | 66.55 | 871,700 |
28 Sept 2022 | 66.52 | 67.28 | 66.04 | 66.93 | 66.93 | 701,600 |
27 Sept 2022 | 67.07 | 67.63 | 65.80 | 66.12 | 66.12 | 796,500 |
26 Sept 2022 | 66.93 | 67.41 | 66.67 | 66.88 | 66.88 | 853,200 |
23 Sept 2022 | 67.93 | 68.00 | 66.45 | 67.34 | 67.34 | 992,400 |
22 Sept 2022 | 69.07 | 69.07 | 68.00 | 68.00 | 68.00 | 889,200 |
21 Sept 2022 | 70.49 | 71.11 | 69.03 | 69.07 | 69.07 | 775,400 |
20 Sept 2022 | 71.43 | 71.58 | 69.27 | 70.17 | 70.17 | 1,158,900 |
19 Sept 2022 | 71.46 | 72.10 | 71.01 | 72.04 | 72.04 | 681,300 |
16 Sept 2022 | 71.84 | 71.93 | 71.04 | 71.70 | 71.70 | 1,194,600 |
15 Sept 2022 | 72.16 | 72.59 | 71.62 | 71.93 | 71.93 | 625,800 |
14 Sept 2022 | 72.66 | 72.85 | 71.46 | 72.06 | 72.06 | 722,200 |
13 Sept 2022 | 73.72 | 73.76 | 72.35 | 72.59 | 72.59 | 511,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |