Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 67.23 | 68.74 | 66.89 | 68.24 | 68.24 | 351,200 |
26 Jan 2023 | 67.28 | 68.22 | 66.04 | 68.18 | 68.18 | 316,700 |
25 Jan 2023 | 64.78 | 66.62 | 64.05 | 66.59 | 66.59 | 321,500 |
24 Jan 2023 | 65.72 | 66.61 | 64.69 | 66.19 | 66.19 | 353,200 |
23 Jan 2023 | 63.29 | 66.07 | 62.60 | 65.99 | 65.99 | 500,000 |
20 Jan 2023 | 62.74 | 62.88 | 60.38 | 62.48 | 62.48 | 579,200 |
19 Jan 2023 | 65.24 | 65.59 | 61.29 | 61.68 | 61.68 | 462,100 |
18 Jan 2023 | 65.35 | 67.17 | 65.32 | 65.45 | 65.45 | 634,800 |
17 Jan 2023 | 64.20 | 65.06 | 63.93 | 64.73 | 64.73 | 529,100 |
13 Jan 2023 | 62.84 | 64.41 | 62.36 | 64.17 | 64.17 | 464,100 |
12 Jan 2023 | 64.52 | 64.89 | 62.55 | 63.12 | 63.12 | 640,400 |
11 Jan 2023 | 62.62 | 64.04 | 61.14 | 64.00 | 64.00 | 803,500 |
10 Jan 2023 | 65.43 | 66.50 | 64.81 | 65.83 | 65.83 | 325,100 |
09 Jan 2023 | 65.85 | 67.22 | 65.39 | 65.81 | 65.81 | 205,600 |
06 Jan 2023 | 62.67 | 65.06 | 61.64 | 64.91 | 64.91 | 220,300 |
05 Jan 2023 | 61.80 | 62.58 | 60.51 | 62.01 | 62.01 | 249,700 |
04 Jan 2023 | 62.79 | 64.95 | 62.02 | 62.33 | 62.33 | 237,200 |
03 Jan 2023 | 64.36 | 64.36 | 61.00 | 61.57 | 61.57 | 350,000 |
30 Dec 2022 | 62.47 | 63.13 | 61.57 | 62.98 | 62.98 | 210,200 |
29 Dec 2022 | 61.95 | 63.24 | 61.10 | 62.87 | 62.87 | 191,600 |
28 Dec 2022 | 61.66 | 62.45 | 60.62 | 60.75 | 60.75 | 189,600 |
27 Dec 2022 | 63.09 | 63.27 | 61.80 | 62.10 | 62.10 | 219,400 |
23 Dec 2022 | 63.82 | 63.82 | 62.82 | 63.27 | 63.27 | 190,800 |
22 Dec 2022 | 64.65 | 65.09 | 62.78 | 64.14 | 64.14 | 245,700 |
21 Dec 2022 | 64.94 | 65.94 | 64.34 | 65.94 | 65.94 | 170,300 |
20 Dec 2022 | 63.30 | 64.79 | 62.74 | 64.21 | 64.21 | 159,300 |
19 Dec 2022 | 65.58 | 65.59 | 63.13 | 63.69 | 63.69 | 214,500 |
16 Dec 2022 | 65.09 | 65.69 | 64.36 | 65.53 | 65.53 | 686,600 |
15 Dec 2022 | 67.40 | 67.55 | 65.20 | 65.68 | 65.68 | 284,200 |
14 Dec 2022 | 69.91 | 70.28 | 67.70 | 68.36 | 68.36 | 257,000 |
13 Dec 2022 | 71.29 | 71.98 | 68.59 | 70.02 | 70.02 | 605,000 |
12 Dec 2022 | 68.48 | 69.75 | 68.29 | 68.94 | 68.94 | 249,500 |
09 Dec 2022 | 67.46 | 69.46 | 66.47 | 68.75 | 68.75 | 453,100 |
08 Dec 2022 | 67.47 | 68.56 | 66.99 | 67.98 | 67.98 | 411,200 |
07 Dec 2022 | 66.26 | 67.51 | 66.26 | 67.13 | 67.13 | 261,700 |
06 Dec 2022 | 67.46 | 67.84 | 66.17 | 66.69 | 66.69 | 370,000 |
05 Dec 2022 | 68.56 | 68.56 | 66.95 | 67.64 | 67.64 | 197,000 |
02 Dec 2022 | 66.94 | 68.96 | 66.70 | 68.77 | 68.77 | 337,200 |
01 Dec 2022 | 68.69 | 69.89 | 67.58 | 68.35 | 68.35 | 722,100 |
30 Nov 2022 | 65.65 | 68.71 | 64.76 | 68.69 | 68.69 | 777,000 |
29 Nov 2022 | 66.13 | 67.13 | 65.39 | 65.65 | 65.65 | 654,400 |
28 Nov 2022 | 67.53 | 68.46 | 66.10 | 66.20 | 66.20 | 288,700 |
25 Nov 2022 | 68.80 | 69.29 | 68.32 | 68.44 | 68.44 | 159,700 |
23 Nov 2022 | 69.20 | 69.44 | 68.31 | 69.06 | 69.06 | 408,700 |
22 Nov 2022 | 68.63 | 69.29 | 68.02 | 69.20 | 69.20 | 327,400 |
21 Nov 2022 | 68.16 | 69.00 | 68.02 | 68.27 | 68.27 | 209,500 |
18 Nov 2022 | 70.09 | 70.80 | 68.39 | 69.06 | 69.06 | 527,300 |
17 Nov 2022 | 67.75 | 70.09 | 67.75 | 69.28 | 69.28 | 639,400 |
16 Nov 2022 | 70.34 | 71.21 | 68.79 | 69.19 | 69.19 | 389,700 |
15 Nov 2022 | 71.61 | 72.64 | 70.60 | 71.82 | 71.82 | 854,400 |
14 Nov 2022 | 70.01 | 71.93 | 69.42 | 70.35 | 70.35 | 597,600 |
11 Nov 2022 | 69.15 | 71.56 | 68.50 | 71.04 | 71.04 | 829,100 |
10 Nov 2022 | 67.17 | 69.44 | 65.71 | 69.05 | 69.05 | 1,193,600 |
09 Nov 2022 | 65.29 | 66.30 | 64.11 | 65.67 | 65.67 | 573,800 |
08 Nov 2022 | 65.00 | 66.65 | 63.28 | 66.45 | 66.45 | 909,100 |
07 Nov 2022 | 63.32 | 64.22 | 62.30 | 63.89 | 63.89 | 664,300 |
04 Nov 2022 | 61.96 | 66.10 | 61.80 | 64.59 | 64.59 | 1,165,400 |
03 Nov 2022 | 56.50 | 61.59 | 54.87 | 60.26 | 60.26 | 688,000 |
02 Nov 2022 | 59.16 | 60.88 | 57.46 | 57.46 | 57.46 | 540,700 |
01 Nov 2022 | 58.72 | 59.42 | 58.35 | 58.97 | 58.97 | 431,300 |
31 Oct 2022 | 57.83 | 58.45 | 56.96 | 57.87 | 57.87 | 378,900 |
28 Oct 2022 | 56.20 | 58.86 | 56.14 | 58.71 | 58.71 | 394,600 |
27 Oct 2022 | 56.18 | 56.85 | 55.38 | 56.15 | 56.15 | 290,000 |
26 Oct 2022 | 56.83 | 57.47 | 55.42 | 55.64 | 55.64 | 329,800 |
25 Oct 2022 | 54.88 | 57.50 | 54.80 | 57.46 | 57.46 | 833,700 |
24 Oct 2022 | 54.80 | 54.91 | 53.56 | 54.47 | 54.47 | 324,900 |
21 Oct 2022 | 53.13 | 54.92 | 52.44 | 54.79 | 54.79 | 339,900 |
20 Oct 2022 | 52.77 | 54.65 | 52.09 | 52.81 | 52.81 | 292,800 |
19 Oct 2022 | 52.01 | 52.79 | 51.31 | 52.26 | 52.26 | 304,000 |
18 Oct 2022 | 53.64 | 53.93 | 51.84 | 52.50 | 52.50 | 332,100 |
17 Oct 2022 | 51.83 | 52.43 | 51.40 | 51.85 | 51.85 | 400,200 |
14 Oct 2022 | 52.92 | 52.92 | 50.27 | 50.37 | 50.37 | 344,300 |
13 Oct 2022 | 49.06 | 52.88 | 48.76 | 52.33 | 52.33 | 521,800 |
12 Oct 2022 | 52.78 | 52.78 | 50.94 | 50.99 | 50.99 | 352,500 |
11 Oct 2022 | 53.31 | 54.23 | 52.12 | 52.78 | 52.78 | 470,500 |
10 Oct 2022 | 56.14 | 56.28 | 52.11 | 54.13 | 54.13 | 441,300 |
07 Oct 2022 | 56.60 | 57.47 | 56.14 | 56.47 | 56.47 | 658,000 |
06 Oct 2022 | 57.29 | 58.93 | 57.29 | 57.91 | 57.91 | 364,300 |
05 Oct 2022 | 55.95 | 57.81 | 55.74 | 57.57 | 57.57 | 340,300 |
04 Oct 2022 | 55.40 | 56.65 | 55.39 | 56.52 | 56.52 | 460,600 |
03 Oct 2022 | 52.40 | 54.58 | 52.20 | 54.18 | 54.18 | 368,200 |
30 Sept 2022 | 52.48 | 53.20 | 51.65 | 51.79 | 51.79 | 625,200 |
29 Sept 2022 | 53.35 | 53.43 | 52.23 | 53.01 | 53.01 | 322,400 |
28 Sept 2022 | 52.73 | 54.58 | 52.51 | 54.28 | 54.28 | 338,800 |
27 Sept 2022 | 53.22 | 53.79 | 52.35 | 53.06 | 53.06 | 352,100 |
26 Sept 2022 | 52.47 | 54.10 | 52.14 | 52.39 | 52.39 | 316,700 |
23 Sept 2022 | 52.63 | 53.22 | 51.57 | 52.53 | 52.53 | 421,900 |
22 Sept 2022 | 54.11 | 54.17 | 52.49 | 53.38 | 53.38 | 451,200 |
21 Sept 2022 | 54.77 | 56.51 | 54.33 | 54.39 | 54.39 | 294,900 |
20 Sept 2022 | 54.54 | 55.13 | 54.25 | 54.78 | 54.78 | 474,900 |
19 Sept 2022 | 53.25 | 55.28 | 53.25 | 55.08 | 55.08 | 326,500 |
16 Sept 2022 | 54.96 | 55.00 | 53.35 | 54.18 | 54.18 | 875,700 |
15 Sept 2022 | 55.66 | 56.77 | 55.07 | 55.41 | 55.41 | 425,100 |
14 Sept 2022 | 55.24 | 56.79 | 54.93 | 56.23 | 56.23 | 638,300 |
13 Sept 2022 | 55.29 | 56.07 | 54.78 | 54.93 | 54.93 | 597,200 |
12 Sept 2022 | 57.09 | 57.66 | 56.80 | 57.46 | 57.46 | 385,600 |
09 Sept 2022 | 56.11 | 57.36 | 56.11 | 57.11 | 57.11 | 395,600 |
08 Sept 2022 | 53.54 | 55.54 | 53.42 | 55.45 | 55.45 | 355,000 |
07 Sept 2022 | 53.62 | 54.56 | 53.06 | 54.18 | 54.18 | 368,100 |
06 Sept 2022 | 53.50 | 53.71 | 52.55 | 53.14 | 53.14 | 339,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |