Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 74.72 | 75.72 | 74.46 | 75.61 | 75.61 | 20,130 |
02 Feb 2023 | 73.96 | 74.70 | 73.50 | 74.70 | 74.70 | 25,100 |
01 Feb 2023 | 72.21 | 73.99 | 72.11 | 73.31 | 73.31 | 32,500 |
31 Jan 2023 | 71.87 | 72.90 | 70.83 | 72.89 | 72.89 | 33,500 |
30 Jan 2023 | 71.78 | 71.98 | 70.64 | 70.95 | 70.95 | 19,000 |
27 Jan 2023 | 71.98 | 72.67 | 71.16 | 71.31 | 71.31 | 24,000 |
26 Jan 2023 | 70.58 | 71.42 | 70.31 | 71.42 | 71.42 | 18,800 |
25 Jan 2023 | 70.61 | 70.89 | 70.07 | 70.74 | 70.74 | 24,100 |
24 Jan 2023 | 71.91 | 72.08 | 70.75 | 70.88 | 70.88 | 19,800 |
23 Jan 2023 | 71.73 | 73.07 | 71.26 | 72.86 | 72.86 | 30,700 |
20 Jan 2023 | 71.98 | 72.05 | 70.63 | 71.53 | 71.53 | 53,100 |
19 Jan 2023 | 71.00 | 71.91 | 70.15 | 71.44 | 71.44 | 32,300 |
18 Jan 2023 | 77.70 | 77.75 | 71.04 | 71.19 | 71.19 | 69,700 |
17 Jan 2023 | 81.21 | 81.21 | 78.16 | 78.86 | 78.86 | 20,300 |
13 Jan 2023 | 78.94 | 80.74 | 78.80 | 80.30 | 80.30 | 15,800 |
12 Jan 2023 | 79.12 | 79.92 | 78.92 | 79.61 | 79.61 | 20,400 |
11 Jan 2023 | 77.48 | 78.75 | 77.48 | 77.99 | 77.99 | 27,900 |
10 Jan 2023 | 77.34 | 79.36 | 77.34 | 77.71 | 77.71 | 20,700 |
09 Jan 2023 | 79.48 | 79.50 | 77.44 | 77.97 | 77.97 | 22,300 |
06 Jan 2023 | 78.16 | 79.64 | 77.97 | 79.34 | 79.34 | 17,700 |
05 Jan 2023 | 78.03 | 78.03 | 76.28 | 77.19 | 77.19 | 20,800 |
04 Jan 2023 | 79.00 | 79.57 | 77.59 | 78.04 | 78.04 | 23,200 |
03 Jan 2023 | 80.80 | 80.80 | 78.39 | 78.87 | 78.87 | 25,700 |
30 Dec 2022 | 80.97 | 81.49 | 79.66 | 79.79 | 79.79 | 23,800 |
29 Dec 2022 | 80.39 | 81.67 | 80.00 | 80.86 | 80.86 | 28,400 |
28 Dec 2022 | 80.88 | 80.93 | 79.90 | 79.95 | 79.95 | 29,000 |
27 Dec 2022 | 81.80 | 81.80 | 79.96 | 80.66 | 80.66 | 24,600 |
23 Dec 2022 | 80.17 | 81.08 | 80.17 | 80.93 | 80.93 | 22,000 |
22 Dec 2022 | 80.89 | 80.89 | 79.36 | 80.67 | 80.67 | 36,100 |
21 Dec 2022 | 78.51 | 80.59 | 78.51 | 80.17 | 80.17 | 25,000 |
20 Dec 2022 | 78.47 | 79.26 | 78.13 | 78.52 | 78.52 | 48,400 |
19 Dec 2022 | 77.68 | 79.42 | 77.68 | 78.57 | 78.57 | 43,100 |
16 Dec 2022 | 77.05 | 78.73 | 76.50 | 78.21 | 78.21 | 150,800 |
15 Dec 2022 | 78.63 | 79.33 | 76.68 | 77.72 | 77.72 | 47,400 |
14 Dec 2022 | 79.76 | 81.85 | 79.00 | 79.66 | 79.66 | 49,400 |
13 Dec 2022 | 81.99 | 82.59 | 79.69 | 80.23 | 80.23 | 34,400 |
12 Dec 2022 | 80.88 | 80.88 | 79.32 | 79.60 | 79.60 | 26,400 |
09 Dec 2022 | 80.88 | 80.88 | 79.57 | 79.85 | 79.85 | 21,000 |
08 Dec 2022 | 80.45 | 81.06 | 79.72 | 80.63 | 80.63 | 23,500 |
07 Dec 2022 | 79.48 | 80.36 | 79.36 | 79.98 | 79.98 | 22,100 |
06 Dec 2022 | 80.54 | 80.76 | 79.00 | 79.77 | 79.77 | 23,800 |
05 Dec 2022 | 81.76 | 81.76 | 79.67 | 80.70 | 80.70 | 37,600 |
02 Dec 2022 | 82.31 | 82.31 | 81.19 | 81.97 | 81.97 | 14,600 |
01 Dec 2022 | 82.66 | 83.03 | 81.61 | 82.13 | 82.13 | 25,600 |
30 Nov 2022 | 80.59 | 82.82 | 79.77 | 82.72 | 82.72 | 39,000 |
29 Nov 2022 | 79.53 | 80.35 | 79.53 | 79.82 | 79.82 | 15,100 |
28 Nov 2022 | 81.52 | 81.52 | 79.89 | 80.29 | 80.29 | 22,200 |
25 Nov 2022 | 80.77 | 82.00 | 80.38 | 81.17 | 81.17 | 6,600 |
23 Nov 2022 | 80.45 | 80.95 | 79.75 | 80.59 | 80.59 | 16,700 |
22 Nov 2022 | 79.33 | 81.22 | 78.48 | 80.77 | 80.77 | 24,200 |
21 Nov 2022 | 78.39 | 79.60 | 78.39 | 79.27 | 79.27 | 14,000 |
18 Nov 2022 | 80.75 | 80.75 | 78.10 | 79.09 | 79.09 | 23,400 |
17 Nov 2022 | 79.00 | 79.03 | 78.06 | 78.63 | 78.63 | 17,200 |
16 Nov 2022 | 81.53 | 81.53 | 79.28 | 79.51 | 79.51 | 23,700 |
15 Nov 2022 | 80.75 | 82.76 | 80.75 | 81.41 | 81.41 | 20,200 |
14 Nov 2022 | 81.02 | 81.96 | 80.23 | 80.95 | 80.95 | 20,800 |
11 Nov 2022 | 82.10 | 83.23 | 80.44 | 80.68 | 80.68 | 24,900 |
10 Nov 2022 | 80.00 | 83.11 | 79.93 | 82.52 | 82.52 | 34,600 |
09 Nov 2022 | 78.62 | 79.65 | 78.25 | 78.55 | 78.55 | 38,400 |
08 Nov 2022 | 78.50 | 79.93 | 78.38 | 78.70 | 78.70 | 30,500 |
07 Nov 2022 | 79.09 | 79.33 | 78.26 | 78.65 | 78.65 | 23,100 |
04 Nov 2022 | 76.51 | 78.42 | 76.38 | 78.27 | 78.27 | 20,400 |
03 Nov 2022 | 74.62 | 76.26 | 73.83 | 75.68 | 75.68 | 18,600 |
02 Nov 2022 | 74.88 | 76.92 | 74.47 | 75.33 | 75.33 | 32,200 |
01 Nov 2022 | 76.12 | 76.35 | 74.94 | 75.48 | 75.48 | 35,300 |
31 Oct 2022 | 75.98 | 77.05 | 75.77 | 76.29 | 76.29 | 53,100 |
28 Oct 2022 | 75.15 | 77.31 | 75.09 | 76.60 | 76.60 | 29,800 |
27 Oct 2022 | 75.25 | 76.36 | 74.46 | 75.46 | 75.46 | 29,300 |
26 Oct 2022 | 76.93 | 76.93 | 74.16 | 74.33 | 74.33 | 26,000 |
25 Oct 2022 | 75.21 | 76.83 | 75.21 | 76.28 | 76.28 | 21,800 |
24 Oct 2022 | 75.52 | 76.22 | 75.37 | 75.86 | 75.86 | 20,700 |
21 Oct 2022 | 75.00 | 75.66 | 74.23 | 75.27 | 75.27 | 25,100 |
20 Oct 2022 | 75.01 | 75.28 | 73.27 | 74.46 | 74.46 | 20,600 |
19 Oct 2022 | 75.83 | 76.37 | 74.77 | 75.50 | 75.50 | 21,300 |
18 Oct 2022 | 76.06 | 77.53 | 75.21 | 76.10 | 76.10 | 41,700 |
17 Oct 2022 | 74.98 | 76.56 | 73.51 | 75.61 | 75.61 | 32,700 |
14 Oct 2022 | 73.83 | 74.01 | 73.20 | 73.84 | 73.84 | 19,800 |
13 Oct 2022 | 70.46 | 73.97 | 69.51 | 73.29 | 73.29 | 32,100 |
12 Oct 2022 | 71.59 | 72.59 | 70.75 | 70.83 | 70.83 | 17,500 |
11 Oct 2022 | 72.43 | 72.85 | 71.42 | 72.25 | 72.25 | 18,100 |
10 Oct 2022 | 71.14 | 72.06 | 71.04 | 71.91 | 71.91 | 14,100 |
07 Oct 2022 | 72.62 | 72.62 | 70.91 | 71.23 | 71.23 | 18,900 |
06 Oct 2022 | 72.81 | 73.08 | 72.31 | 72.37 | 72.37 | 14,500 |
05 Oct 2022 | 72.88 | 73.60 | 72.03 | 73.28 | 73.28 | 15,300 |
04 Oct 2022 | 72.13 | 74.58 | 72.13 | 73.65 | 73.65 | 26,800 |
03 Oct 2022 | 71.22 | 72.09 | 71.18 | 71.63 | 71.63 | 28,300 |
30 Sept 2022 | 72.78 | 73.54 | 70.44 | 70.44 | 70.44 | 25,900 |
29 Sept 2022 | 72.14 | 73.00 | 72.14 | 72.56 | 72.56 | 21,300 |
28 Sept 2022 | 72.85 | 73.97 | 72.29 | 73.45 | 73.45 | 21,900 |
27 Sept 2022 | 73.83 | 75.22 | 72.01 | 72.49 | 72.49 | 19,100 |
26 Sept 2022 | 72.56 | 74.01 | 72.56 | 72.98 | 72.98 | 22,200 |
23 Sept 2022 | 73.34 | 75.23 | 72.30 | 73.09 | 73.09 | 23,500 |
22 Sept 2022 | 75.76 | 75.76 | 73.50 | 74.31 | 74.31 | 18,800 |
21 Sept 2022 | 76.03 | 76.91 | 75.27 | 75.37 | 75.37 | 21,400 |
20 Sept 2022 | 75.52 | 76.45 | 74.93 | 75.80 | 75.80 | 26,500 |
19 Sept 2022 | 74.29 | 76.66 | 74.29 | 76.66 | 76.66 | 21,300 |
16 Sept 2022 | 75.06 | 75.18 | 73.48 | 74.57 | 74.57 | 73,400 |
15 Sept 2022 | 74.30 | 76.44 | 73.87 | 75.47 | 75.47 | 20,000 |
14 Sept 2022 | 74.67 | 74.67 | 73.81 | 74.31 | 74.31 | 20,400 |
13 Sept 2022 | 75.69 | 75.69 | 73.78 | 74.31 | 74.31 | 27,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |