Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 118.80 | 121.00 | 117.70 | 121.00 | 121.00 | 26,985 |
31 Jan 2023 | 116.00 | 118.12 | 115.75 | 117.96 | 117.96 | 513,300 |
30 Jan 2023 | 115.25 | 117.00 | 114.70 | 114.80 | 114.80 | 408,100 |
27 Jan 2023 | 111.25 | 113.70 | 111.25 | 113.51 | 113.51 | 3,900 |
26 Jan 2023 | 111.50 | 115.05 | 111.50 | 112.70 | 112.70 | 53,700 |
25 Jan 2023 | 115.13 | 116.00 | 114.00 | 116.00 | 116.00 | 5,000 |
24 Jan 2023 | 116.60 | 116.60 | 115.38 | 115.38 | 115.38 | 1,300 |
23 Jan 2023 | 116.30 | 116.75 | 116.01 | 116.44 | 116.44 | 35,800 |
20 Jan 2023 | 115.86 | 116.26 | 115.00 | 116.26 | 116.26 | 7,100 |
19 Jan 2023 | 115.13 | 116.75 | 115.13 | 116.75 | 116.75 | 2,300 |
18 Jan 2023 | 117.80 | 117.80 | 116.36 | 116.77 | 116.77 | 2,200 |
17 Jan 2023 | 115.00 | 117.19 | 114.75 | 116.11 | 116.11 | 6,000 |
13 Jan 2023 | 116.61 | 116.82 | 116.61 | 116.82 | 116.82 | 38,700 |
12 Jan 2023 | 115.00 | 116.61 | 114.31 | 116.01 | 116.01 | 2,700 |
11 Jan 2023 | 113.00 | 114.00 | 113.00 | 113.45 | 113.45 | 1,500 |
10 Jan 2023 | 112.70 | 113.00 | 112.70 | 112.86 | 112.86 | 1,400 |
09 Jan 2023 | 111.00 | 112.00 | 110.97 | 112.00 | 112.00 | 6,100 |
06 Jan 2023 | 105.25 | 109.01 | 105.25 | 108.35 | 108.35 | 3,400 |
05 Jan 2023 | 106.85 | 107.00 | 105.25 | 106.23 | 106.23 | 5,300 |
04 Jan 2023 | 107.40 | 107.40 | 105.71 | 106.13 | 106.13 | 1,400 |
03 Jan 2023 | 103.25 | 105.25 | 103.25 | 104.19 | 104.19 | 19,100 |
30 Dec 2022 | 101.75 | 103.65 | 101.75 | 103.65 | 103.65 | 4,000 |
29 Dec 2022 | 102.50 | 104.02 | 102.50 | 102.93 | 102.93 | 3,600 |
28 Dec 2022 | 103.00 | 103.60 | 101.60 | 102.65 | 102.65 | 3,700 |
27 Dec 2022 | 101.45 | 105.05 | 100.50 | 100.82 | 100.82 | 4,700 |
23 Dec 2022 | 101.34 | 104.05 | 101.34 | 101.45 | 101.45 | 152,700 |
22 Dec 2022 | 101.00 | 105.60 | 100.73 | 100.73 | 100.73 | 2,500 |
21 Dec 2022 | 102.63 | 106.03 | 102.63 | 103.48 | 103.48 | 3,200 |
20 Dec 2022 | 102.92 | 104.03 | 102.92 | 104.03 | 104.03 | 163,100 |
19 Dec 2022 | 104.60 | 105.65 | 103.75 | 103.95 | 103.95 | 8,000 |
16 Dec 2022 | 104.40 | 105.40 | 103.45 | 104.85 | 104.85 | 4,500 |
15 Dec 2022 | 106.75 | 107.72 | 104.55 | 104.55 | 104.55 | 3,900 |
14 Dec 2022 | 109.45 | 111.19 | 108.72 | 110.14 | 110.14 | 8,500 |
13 Dec 2022 | 111.25 | 112.75 | 109.04 | 109.08 | 109.08 | 45,500 |
12 Dec 2022 | 106.90 | 108.15 | 106.52 | 107.07 | 107.07 | 4,100 |
09 Dec 2022 | 106.00 | 107.93 | 106.00 | 106.50 | 106.50 | 5,700 |
08 Dec 2022 | 106.00 | 107.88 | 106.00 | 106.90 | 106.90 | 495,300 |
07 Dec 2022 | 105.77 | 105.77 | 104.00 | 105.20 | 105.20 | 32,600 |
06 Dec 2022 | 108.64 | 109.37 | 107.48 | 107.48 | 107.48 | 30,800 |
05 Dec 2022 | 109.95 | 111.70 | 109.85 | 110.21 | 110.21 | 5,600 |
02 Dec 2022 | 110.08 | 112.42 | 109.17 | 109.89 | 109.89 | 483,800 |
01 Dec 2022 | 111.00 | 112.12 | 109.31 | 111.64 | 111.64 | 350,400 |
30 Nov 2022 | 108.00 | 108.00 | 107.28 | 107.67 | 107.67 | 43,400 |
29 Nov 2022 | 106.45 | 107.69 | 105.50 | 106.90 | 106.90 | 2,600 |
28 Nov 2022 | 110.40 | 110.40 | 107.25 | 107.60 | 107.60 | 153,000 |
25 Nov 2022 | 108.50 | 110.01 | 108.50 | 108.75 | 108.75 | 3,400 |
23 Nov 2022 | 108.40 | 109.75 | 108.40 | 109.00 | 109.00 | 6,300 |
22 Nov 2022 | 108.38 | 108.38 | 107.65 | 108.00 | 108.00 | 3,300 |
21 Nov 2022 | 107.55 | 110.00 | 107.55 | 108.00 | 108.00 | 15,900 |
18 Nov 2022 | 109.79 | 109.79 | 108.28 | 108.28 | 108.28 | 48,100 |
17 Nov 2022 | 110.27 | 112.00 | 109.66 | 109.66 | 109.66 | 113,700 |
16 Nov 2022 | 111.00 | 111.00 | 107.48 | 107.98 | 107.98 | 48,800 |
15 Nov 2022 | 109.50 | 109.50 | 108.13 | 108.43 | 108.43 | 46,300 |
14 Nov 2022 | 109.40 | 109.69 | 108.22 | 108.84 | 108.84 | 8,300 |
11 Nov 2022 | 107.00 | 110.16 | 104.03 | 109.76 | 109.76 | 5,400 |
10 Nov 2022 | 100.12 | 106.64 | 100.12 | 106.60 | 106.60 | 9,600 |
09 Nov 2022 | 96.40 | 99.04 | 96.40 | 96.90 | 96.90 | 2,700 |
08 Nov 2022 | 95.80 | 98.80 | 95.80 | 96.85 | 96.85 | 8,600 |
07 Nov 2022 | 95.75 | 97.05 | 95.54 | 95.58 | 95.58 | 10,300 |
04 Nov 2022 | 94.35 | 96.15 | 94.02 | 94.02 | 94.02 | 204,200 |
03 Nov 2022 | 92.53 | 94.35 | 92.26 | 92.26 | 92.26 | 221,800 |
02 Nov 2022 | 95.64 | 96.23 | 94.74 | 94.74 | 94.74 | 403,900 |
01 Nov 2022 | 96.08 | 98.12 | 95.90 | 95.90 | 95.90 | 1,300 |
31 Oct 2022 | 94.70 | 97.41 | 94.70 | 95.52 | 95.52 | 58,000 |
28 Oct 2022 | 95.26 | 97.97 | 95.26 | 97.20 | 97.20 | 7,900 |
27 Oct 2022 | 96.84 | 98.85 | 95.84 | 96.43 | 96.43 | 164,100 |
26 Oct 2022 | 95.61 | 99.00 | 95.61 | 98.12 | 98.12 | 240,500 |
25 Oct 2022 | 95.00 | 97.57 | 95.00 | 96.40 | 96.40 | 5,000 |
24 Oct 2022 | 91.83 | 91.83 | 89.81 | 91.00 | 91.00 | 12,700 |
21 Oct 2022 | 88.17 | 89.42 | 87.40 | 87.40 | 87.40 | 3,500 |
20 Oct 2022 | 86.59 | 87.90 | 85.91 | 86.77 | 86.77 | 5,400 |
19 Oct 2022 | 86.87 | 88.50 | 86.83 | 86.83 | 86.83 | 3,900 |
18 Oct 2022 | 89.05 | 90.15 | 88.40 | 88.63 | 88.63 | 2,000 |
17 Oct 2022 | 87.00 | 87.00 | 85.42 | 85.79 | 85.79 | 3,500 |
14 Oct 2022 | 86.06 | 87.29 | 84.30 | 84.86 | 84.86 | 4,600 |
13 Oct 2022 | 78.45 | 84.69 | 78.45 | 83.90 | 83.90 | 5,800 |
12 Oct 2022 | 83.00 | 83.54 | 82.02 | 82.02 | 82.02 | 3,800 |
11 Oct 2022 | 82.68 | 84.10 | 82.68 | 82.72 | 82.72 | 4,600 |
10 Oct 2022 | 82.27 | 84.08 | 81.36 | 84.08 | 84.08 | 5,600 |
07 Oct 2022 | 84.74 | 85.44 | 84.66 | 84.66 | 84.66 | 5,700 |
06 Oct 2022 | 85.81 | 87.11 | 85.81 | 85.96 | 85.96 | 404,500 |
05 Oct 2022 | 85.51 | 86.68 | 85.41 | 86.68 | 86.68 | 33,000 |
04 Oct 2022 | 87.00 | 88.00 | 85.28 | 87.59 | 87.59 | 122,600 |
03 Oct 2022 | 83.27 | 84.00 | 82.90 | 84.00 | 84.00 | 159,300 |
30 Sept 2022 | 81.69 | 82.10 | 80.65 | 81.55 | 81.55 | 53,900 |
29 Sept 2022 | 80.41 | 80.70 | 78.76 | 79.82 | 79.82 | 54,700 |
28 Sept 2022 | 78.31 | 81.00 | 78.20 | 81.00 | 81.00 | 60,400 |
27 Sept 2022 | 79.45 | 79.58 | 77.59 | 77.63 | 77.63 | 3,700 |
26 Sept 2022 | 78.00 | 80.94 | 78.00 | 78.21 | 78.21 | 300,900 |
23 Sept 2022 | 77.90 | 80.00 | 76.54 | 78.60 | 78.60 | 109,600 |
22 Sept 2022 | 80.30 | 83.14 | 80.30 | 81.10 | 81.10 | 37,500 |
21 Sept 2022 | 81.64 | 82.02 | 81.64 | 82.02 | 82.02 | 102,500 |
20 Sept 2022 | 81.38 | 84.60 | 81.06 | 82.47 | 82.47 | 1,700 |
19 Sept 2022 | 81.49 | 83.66 | 81.49 | 83.61 | 83.61 | 3,500 |
16 Sept 2022 | 83.80 | 83.80 | 81.14 | 82.06 | 82.06 | 37,400 |
15 Sept 2022 | 85.41 | 86.29 | 84.12 | 84.12 | 84.12 | 2,000 |
14 Sept 2022 | 84.32 | 85.65 | 84.32 | 85.65 | 85.65 | 1,900 |
13 Sept 2022 | 86.66 | 86.66 | 86.46 | 86.58 | 86.58 | 2,300 |
12 Sept 2022 | 87.24 | 89.56 | 87.17 | 88.80 | 88.80 | 10,600 |
09 Sept 2022 | 87.00 | 87.00 | 86.45 | 86.50 | 86.50 | 5,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |