Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 85.39 | 87.84 | 85.20 | 85.52 | 85.52 | 14,775,200 |
02 Feb 2023 | 86.72 | 88.63 | 84.65 | 86.96 | 86.96 | 16,906,600 |
01 Feb 2023 | 81.34 | 83.60 | 79.58 | 82.91 | 82.91 | 13,221,600 |
31 Jan 2023 | 79.70 | 82.47 | 79.61 | 81.49 | 81.49 | 15,730,300 |
30 Jan 2023 | 80.87 | 81.36 | 79.54 | 79.64 | 79.64 | 10,301,000 |
27 Jan 2023 | 80.56 | 82.54 | 80.32 | 81.83 | 81.83 | 10,886,500 |
26 Jan 2023 | 80.08 | 80.90 | 78.56 | 80.81 | 80.81 | 10,566,000 |
25 Jan 2023 | 78.56 | 79.55 | 77.30 | 79.10 | 79.10 | 9,463,400 |
24 Jan 2023 | 79.38 | 80.39 | 78.11 | 79.58 | 79.58 | 9,491,300 |
23 Jan 2023 | 77.83 | 79.72 | 76.66 | 79.50 | 79.50 | 17,407,300 |
20 Jan 2023 | 77.01 | 79.10 | 75.90 | 79.09 | 79.09 | 12,187,400 |
19 Jan 2023 | 76.26 | 77.42 | 75.96 | 76.75 | 76.75 | 10,023,400 |
18 Jan 2023 | 79.80 | 80.75 | 77.12 | 77.31 | 77.31 | 13,601,900 |
17 Jan 2023 | 80.14 | 80.67 | 78.88 | 80.18 | 80.18 | 11,261,800 |
13 Jan 2023 | 78.53 | 79.81 | 78.03 | 79.48 | 79.48 | 8,621,300 |
12 Jan 2023 | 79.01 | 80.30 | 77.10 | 79.78 | 79.78 | 9,381,900 |
11 Jan 2023 | 78.67 | 79.19 | 77.82 | 78.54 | 78.54 | 10,640,400 |
10 Jan 2023 | 76.90 | 78.02 | 76.50 | 77.92 | 77.92 | 10,436,000 |
09 Jan 2023 | 77.00 | 78.76 | 76.53 | 77.08 | 77.08 | 12,966,100 |
06 Jan 2023 | 76.77 | 77.06 | 73.95 | 76.48 | 76.48 | 14,160,400 |
05 Jan 2023 | 77.30 | 77.32 | 75.65 | 76.27 | 76.27 | 11,113,800 |
04 Jan 2023 | 76.11 | 78.48 | 75.43 | 77.69 | 77.69 | 19,144,700 |
03 Jan 2023 | 73.69 | 75.26 | 73.38 | 74.58 | 74.58 | 27,974,200 |
30 Dec 2022 | 69.48 | 71.26 | 69.06 | 71.22 | 71.22 | 10,167,000 |
29 Dec 2022 | 68.39 | 70.74 | 68.22 | 70.56 | 70.56 | 13,143,000 |
28 Dec 2022 | 68.12 | 69.47 | 67.29 | 67.55 | 67.55 | 8,897,600 |
27 Dec 2022 | 68.96 | 69.24 | 67.68 | 68.33 | 68.33 | 10,323,800 |
23 Dec 2022 | 68.05 | 69.25 | 67.71 | 69.03 | 69.03 | 9,990,400 |
22 Dec 2022 | 68.54 | 68.82 | 66.39 | 68.57 | 68.57 | 16,488,200 |
21 Dec 2022 | 68.81 | 70.19 | 68.07 | 69.21 | 69.21 | 13,861,600 |
20 Dec 2022 | 68.39 | 70.13 | 68.13 | 68.76 | 68.76 | 9,470,900 |
19 Dec 2022 | 69.06 | 69.60 | 67.75 | 68.95 | 68.95 | 15,330,000 |
16 Dec 2022 | 69.40 | 70.86 | 68.45 | 69.26 | 69.26 | 25,735,200 |
15 Dec 2022 | 71.29 | 71.66 | 69.44 | 69.77 | 69.77 | 17,639,900 |
14 Dec 2022 | 73.70 | 74.33 | 71.59 | 72.63 | 72.63 | 18,298,800 |
13 Dec 2022 | 77.04 | 77.81 | 73.10 | 73.70 | 73.70 | 20,069,600 |
12 Dec 2022 | 73.14 | 74.07 | 72.80 | 73.80 | 73.80 | 13,652,800 |
09 Dec 2022 | 73.95 | 74.59 | 73.34 | 73.57 | 73.57 | 11,781,600 |
08 Dec 2022 | 75.09 | 75.86 | 73.79 | 74.22 | 74.22 | 13,151,100 |
07 Dec 2022 | 71.68 | 75.34 | 71.01 | 74.42 | 74.42 | 24,695,600 |
06 Dec 2022 | 73.38 | 73.84 | 71.35 | 72.23 | 72.23 | 14,692,600 |
05 Dec 2022 | 74.01 | 75.49 | 72.82 | 73.62 | 73.62 | 18,317,200 |
02 Dec 2022 | 76.82 | 77.06 | 74.52 | 74.66 | 74.66 | 24,238,400 |
01 Dec 2022 | 79.11 | 80.75 | 78.14 | 78.53 | 78.53 | 15,189,000 |
30 Nov 2022 | 77.70 | 79.11 | 75.32 | 78.41 | 78.41 | 25,747,300 |
29 Nov 2022 | 79.23 | 80.75 | 77.26 | 77.64 | 77.64 | 15,491,100 |
28 Nov 2022 | 79.93 | 82.92 | 79.64 | 79.93 | 79.93 | 11,282,600 |
25 Nov 2022 | 80.60 | 80.75 | 79.42 | 80.08 | 80.08 | 4,634,500 |
23 Nov 2022 | 79.52 | 80.99 | 78.74 | 80.75 | 80.75 | 8,851,700 |
22 Nov 2022 | 80.14 | 80.16 | 76.05 | 79.91 | 79.91 | 17,402,600 |
21 Nov 2022 | 84.26 | 84.79 | 80.57 | 80.63 | 80.63 | 13,839,700 |
18 Nov 2022 | 86.86 | 87.28 | 84.43 | 84.92 | 84.92 | 9,371,700 |
17 Nov 2022 | 84.61 | 87.34 | 83.51 | 85.64 | 85.64 | 11,250,100 |
16 Nov 2022 | 89.62 | 89.71 | 85.48 | 87.04 | 87.04 | 17,049,800 |
15 Nov 2022 | 92.49 | 92.62 | 89.28 | 89.86 | 89.86 | 14,515,700 |
14 Nov 2022 | 90.16 | 91.37 | 88.92 | 89.51 | 89.51 | 10,944,100 |
11 Nov 2022 | 86.52 | 92.00 | 86.46 | 91.03 | 91.03 | 19,916,700 |
10 Nov 2022 | 84.11 | 86.90 | 83.11 | 86.80 | 86.80 | 20,122,100 |
09 Nov 2022 | 80.02 | 80.25 | 78.09 | 78.68 | 78.68 | 14,327,600 |
08 Nov 2022 | 78.15 | 83.23 | 78.05 | 81.13 | 81.13 | 19,481,300 |
07 Nov 2022 | 76.53 | 78.18 | 76.12 | 77.66 | 77.66 | 18,061,500 |
04 Nov 2022 | 75.00 | 75.31 | 71.17 | 75.18 | 75.18 | 41,464,900 |
03 Nov 2022 | 78.15 | 78.72 | 75.29 | 76.55 | 76.55 | 26,962,900 |
02 Nov 2022 | 83.11 | 84.22 | 79.39 | 79.45 | 79.45 | 13,037,400 |
01 Nov 2022 | 85.00 | 86.14 | 83.06 | 83.11 | 83.11 | 10,269,700 |
31 Oct 2022 | 85.51 | 86.25 | 82.47 | 83.58 | 83.58 | 17,709,500 |
28 Oct 2022 | 86.09 | 87.42 | 84.19 | 86.25 | 86.25 | 16,005,700 |
27 Oct 2022 | 88.55 | 89.71 | 87.10 | 87.35 | 87.35 | 10,785,800 |
26 Oct 2022 | 88.10 | 91.34 | 87.92 | 88.55 | 88.55 | 12,101,100 |
25 Oct 2022 | 86.17 | 89.68 | 85.96 | 89.24 | 89.24 | 18,001,400 |
24 Oct 2022 | 84.55 | 84.60 | 80.86 | 83.32 | 83.32 | 13,299,000 |
21 Oct 2022 | 83.62 | 85.13 | 82.35 | 83.94 | 83.94 | 14,423,800 |
20 Oct 2022 | 84.68 | 87.60 | 84.00 | 84.78 | 84.78 | 10,581,900 |
19 Oct 2022 | 84.36 | 85.76 | 83.31 | 84.47 | 84.47 | 8,590,100 |
18 Oct 2022 | 87.42 | 87.75 | 84.61 | 85.29 | 85.29 | 9,921,600 |
17 Oct 2022 | 82.71 | 84.83 | 82.63 | 84.66 | 84.66 | 19,583,300 |
14 Oct 2022 | 84.26 | 85.52 | 80.29 | 80.47 | 80.47 | 11,757,000 |
13 Oct 2022 | 79.35 | 84.79 | 79.35 | 84.04 | 84.04 | 15,397,900 |
12 Oct 2022 | 83.54 | 85.17 | 82.32 | 83.81 | 83.81 | 11,069,300 |
11 Oct 2022 | 84.09 | 84.82 | 79.82 | 83.09 | 83.09 | 16,098,600 |
10 Oct 2022 | 87.38 | 87.85 | 84.24 | 84.52 | 84.52 | 20,930,500 |
07 Oct 2022 | 92.18 | 92.82 | 89.68 | 90.17 | 90.17 | 9,229,600 |
06 Oct 2022 | 93.22 | 95.57 | 93.22 | 94.42 | 94.42 | 8,652,300 |
05 Oct 2022 | 91.02 | 94.61 | 90.99 | 93.83 | 93.83 | 9,803,500 |
04 Oct 2022 | 89.55 | 93.00 | 89.50 | 92.79 | 92.79 | 11,239,500 |
03 Oct 2022 | 87.53 | 88.06 | 85.44 | 87.18 | 87.18 | 10,416,300 |
30 Sept 2022 | 87.95 | 89.52 | 85.98 | 86.07 | 86.07 | 10,641,900 |
29 Sept 2022 | 89.67 | 90.56 | 87.71 | 88.70 | 88.70 | 10,772,500 |
28 Sept 2022 | 85.83 | 91.65 | 85.56 | 91.12 | 91.12 | 14,925,900 |
27 Sept 2022 | 85.35 | 87.69 | 84.58 | 85.75 | 85.75 | 11,627,600 |
26 Sept 2022 | 87.07 | 89.08 | 84.13 | 84.26 | 84.26 | 16,936,400 |
23 Sept 2022 | 86.92 | 87.63 | 85.68 | 86.97 | 86.97 | 12,175,900 |
22 Sept 2022 | 90.86 | 91.50 | 87.10 | 87.66 | 87.66 | 12,996,900 |
21 Sept 2022 | 93.07 | 95.64 | 91.13 | 91.18 | 91.18 | 14,457,900 |
20 Sept 2022 | 92.13 | 93.51 | 90.39 | 91.63 | 91.63 | 15,905,800 |
19 Sept 2022 | 93.00 | 95.14 | 92.63 | 95.03 | 95.03 | 10,977,500 |
16 Sept 2022 | 94.90 | 94.95 | 91.85 | 94.00 | 94.00 | 17,490,500 |
15 Sept 2022 | 95.10 | 98.98 | 95.02 | 96.40 | 96.40 | 15,043,100 |
14 Sept 2022 | 96.76 | 97.85 | 95.53 | 97.66 | 97.66 | 15,117,200 |
13 Sept 2022 | 94.19 | 97.36 | 93.80 | 95.01 | 95.01 | 15,105,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |