Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 117.93 | 121.93 | 117.93 | 120.78 | 120.78 | 149,900 |
26 Jan 2023 | 120.12 | 120.87 | 116.60 | 120.14 | 120.14 | 192,600 |
25 Jan 2023 | 115.72 | 119.58 | 112.59 | 118.08 | 118.08 | 242,900 |
24 Jan 2023 | 119.60 | 120.49 | 116.12 | 118.99 | 118.99 | 308,700 |
23 Jan 2023 | 112.89 | 122.68 | 112.89 | 121.28 | 121.28 | 257,800 |
20 Jan 2023 | 107.82 | 111.70 | 106.81 | 111.44 | 111.44 | 136,900 |
19 Jan 2023 | 108.02 | 108.51 | 104.68 | 106.51 | 106.51 | 210,700 |
18 Jan 2023 | 111.53 | 112.29 | 108.47 | 110.29 | 110.29 | 154,100 |
17 Jan 2023 | 106.20 | 110.83 | 102.81 | 109.00 | 109.00 | 222,000 |
13 Jan 2023 | 100.67 | 107.60 | 100.67 | 106.53 | 106.53 | 315,200 |
12 Jan 2023 | 105.14 | 106.39 | 97.89 | 102.58 | 102.58 | 422,300 |
11 Jan 2023 | 109.10 | 109.10 | 100.01 | 104.67 | 104.67 | 415,600 |
10 Jan 2023 | 108.06 | 111.17 | 106.80 | 109.60 | 109.60 | 221,800 |
09 Jan 2023 | 106.90 | 114.44 | 106.89 | 108.06 | 108.06 | 252,600 |
06 Jan 2023 | 99.59 | 105.79 | 96.98 | 105.01 | 105.01 | 165,600 |
05 Jan 2023 | 96.79 | 101.08 | 95.80 | 98.37 | 98.37 | 149,000 |
04 Jan 2023 | 99.96 | 101.25 | 97.40 | 98.68 | 98.68 | 149,700 |
03 Jan 2023 | 105.04 | 105.04 | 96.82 | 97.67 | 97.67 | 186,200 |
30 Dec 2022 | 99.85 | 102.07 | 98.81 | 101.62 | 101.62 | 125,300 |
29 Dec 2022 | 99.94 | 103.06 | 99.94 | 102.31 | 102.31 | 145,100 |
28 Dec 2022 | 95.33 | 98.98 | 94.03 | 97.24 | 97.24 | 192,000 |
27 Dec 2022 | 98.65 | 98.91 | 95.75 | 96.14 | 96.14 | 141,200 |
23 Dec 2022 | 99.11 | 100.61 | 97.57 | 99.41 | 99.41 | 84,300 |
22 Dec 2022 | 101.51 | 101.51 | 96.59 | 100.32 | 100.32 | 223,600 |
21 Dec 2022 | 100.97 | 105.33 | 99.52 | 105.15 | 105.15 | 180,900 |
20 Dec 2022 | 97.40 | 103.04 | 97.24 | 100.01 | 100.01 | 147,300 |
19 Dec 2022 | 103.86 | 104.26 | 99.04 | 99.37 | 99.37 | 241,300 |
16 Dec 2022 | 101.73 | 105.65 | 101.46 | 104.81 | 104.81 | 415,900 |
15 Dec 2022 | 107.67 | 109.00 | 103.67 | 103.75 | 103.75 | 268,200 |
14 Dec 2022 | 113.41 | 117.86 | 110.52 | 111.02 | 111.02 | 300,300 |
13 Dec 2022 | 112.53 | 117.23 | 110.11 | 114.13 | 114.13 | 494,700 |
12 Dec 2022 | 100.89 | 106.85 | 100.18 | 106.60 | 106.60 | 326,200 |
09 Dec 2022 | 103.68 | 104.82 | 101.52 | 101.78 | 101.78 | 156,200 |
08 Dec 2022 | 100.38 | 106.34 | 99.00 | 106.11 | 106.11 | 278,000 |
07 Dec 2022 | 97.49 | 101.04 | 97.07 | 99.54 | 99.54 | 138,400 |
06 Dec 2022 | 102.31 | 102.31 | 97.45 | 98.70 | 98.70 | 253,800 |
05 Dec 2022 | 103.15 | 103.64 | 99.78 | 101.95 | 101.95 | 176,000 |
02 Dec 2022 | 100.58 | 105.95 | 100.03 | 104.32 | 104.32 | 150,500 |
01 Dec 2022 | 103.91 | 107.65 | 101.55 | 104.18 | 104.18 | 234,200 |
30 Nov 2022 | 97.50 | 105.88 | 95.72 | 105.46 | 105.46 | 250,900 |
29 Nov 2022 | 100.39 | 100.39 | 95.41 | 97.63 | 97.63 | 230,700 |
28 Nov 2022 | 97.64 | 99.34 | 96.18 | 97.00 | 97.00 | 171,400 |
25 Nov 2022 | 99.78 | 101.06 | 98.90 | 99.00 | 99.00 | 56,300 |
23 Nov 2022 | 101.99 | 105.00 | 100.58 | 101.53 | 101.53 | 138,600 |
22 Nov 2022 | 97.20 | 102.94 | 95.32 | 102.57 | 102.57 | 212,600 |
21 Nov 2022 | 102.78 | 103.37 | 96.68 | 96.93 | 96.93 | 203,000 |
18 Nov 2022 | 105.29 | 105.36 | 102.16 | 105.12 | 105.12 | 267,200 |
17 Nov 2022 | 99.51 | 103.06 | 99.42 | 102.80 | 102.80 | 184,800 |
16 Nov 2022 | 108.80 | 108.80 | 101.07 | 102.16 | 102.16 | 253,700 |
15 Nov 2022 | 108.38 | 114.17 | 107.57 | 111.19 | 111.19 | 425,800 |
14 Nov 2022 | 106.83 | 106.83 | 102.01 | 103.01 | 103.01 | 360,100 |
11 Nov 2022 | 104.35 | 109.14 | 103.13 | 107.47 | 107.47 | 571,400 |
10 Nov 2022 | 96.62 | 105.22 | 96.61 | 105.07 | 105.07 | 437,800 |
09 Nov 2022 | 90.55 | 91.68 | 87.75 | 88.73 | 88.73 | 243,500 |
08 Nov 2022 | 95.00 | 95.42 | 90.55 | 93.62 | 93.62 | 410,900 |
07 Nov 2022 | 87.00 | 93.53 | 85.99 | 92.86 | 92.86 | 490,000 |
04 Nov 2022 | 85.14 | 88.62 | 82.00 | 86.22 | 86.22 | 692,700 |
03 Nov 2022 | 79.10 | 85.40 | 76.61 | 80.27 | 80.27 | 946,800 |
02 Nov 2022 | 91.81 | 93.88 | 87.12 | 87.42 | 87.42 | 394,700 |
01 Nov 2022 | 92.56 | 94.78 | 91.26 | 91.30 | 91.30 | 235,100 |
31 Oct 2022 | 92.17 | 93.20 | 88.49 | 89.81 | 89.81 | 318,100 |
28 Oct 2022 | 89.27 | 94.88 | 88.76 | 94.42 | 94.42 | 382,300 |
27 Oct 2022 | 88.33 | 90.46 | 87.54 | 89.47 | 89.47 | 644,600 |
26 Oct 2022 | 83.96 | 89.49 | 83.28 | 87.50 | 87.50 | 365,200 |
25 Oct 2022 | 78.90 | 86.55 | 78.90 | 86.40 | 86.40 | 401,900 |
24 Oct 2022 | 80.25 | 80.52 | 74.70 | 78.64 | 78.64 | 278,000 |
21 Oct 2022 | 77.24 | 80.79 | 75.00 | 80.50 | 80.50 | 227,200 |
20 Oct 2022 | 77.10 | 80.70 | 75.73 | 77.10 | 77.10 | 312,700 |
19 Oct 2022 | 76.07 | 78.22 | 74.88 | 76.72 | 76.72 | 347,200 |
18 Oct 2022 | 79.48 | 80.57 | 74.87 | 76.38 | 76.38 | 399,600 |
17 Oct 2022 | 76.10 | 77.70 | 75.08 | 76.47 | 76.47 | 263,800 |
14 Oct 2022 | 81.00 | 81.83 | 73.10 | 73.30 | 73.30 | 303,100 |
13 Oct 2022 | 75.00 | 82.04 | 74.00 | 79.88 | 79.88 | 586,900 |
12 Oct 2022 | 78.75 | 79.27 | 76.78 | 78.38 | 78.38 | 396,800 |
11 Oct 2022 | 78.74 | 81.08 | 76.51 | 78.75 | 78.75 | 417,800 |
10 Oct 2022 | 82.44 | 82.74 | 77.78 | 80.11 | 80.11 | 363,100 |
07 Oct 2022 | 87.52 | 87.95 | 82.29 | 83.23 | 83.23 | 294,500 |
06 Oct 2022 | 89.72 | 92.74 | 89.72 | 91.20 | 91.20 | 181,600 |
05 Oct 2022 | 87.31 | 91.55 | 86.66 | 90.62 | 90.62 | 321,900 |
04 Oct 2022 | 86.16 | 90.14 | 85.54 | 90.05 | 90.05 | 481,300 |
03 Oct 2022 | 80.09 | 84.73 | 79.54 | 83.25 | 83.25 | 339,600 |
30 Sept 2022 | 81.02 | 83.66 | 78.54 | 78.73 | 78.73 | 309,700 |
29 Sept 2022 | 83.16 | 83.16 | 80.01 | 81.83 | 81.83 | 281,500 |
28 Sept 2022 | 80.04 | 86.60 | 79.54 | 85.71 | 85.71 | 417,000 |
27 Sept 2022 | 80.33 | 82.81 | 78.58 | 80.60 | 80.60 | 292,700 |
26 Sept 2022 | 81.06 | 83.07 | 77.47 | 78.40 | 78.40 | 338,200 |
23 Sept 2022 | 78.88 | 81.85 | 77.77 | 81.34 | 81.34 | 533,400 |
22 Sept 2022 | 82.88 | 83.67 | 79.63 | 80.36 | 80.36 | 385,300 |
21 Sept 2022 | 84.75 | 87.82 | 83.34 | 83.68 | 83.68 | 489,000 |
20 Sept 2022 | 84.97 | 85.82 | 83.29 | 84.07 | 84.07 | 595,300 |
19 Sept 2022 | 85.48 | 88.20 | 85.48 | 86.25 | 86.25 | 386,500 |
16 Sept 2022 | 87.51 | 88.60 | 85.00 | 86.82 | 86.82 | 843,900 |
15 Sept 2022 | 91.53 | 94.35 | 88.22 | 89.05 | 89.05 | 466,300 |
14 Sept 2022 | 93.20 | 94.52 | 90.29 | 92.21 | 92.21 | 353,700 |
13 Sept 2022 | 92.00 | 97.20 | 91.39 | 91.92 | 91.92 | 483,300 |
12 Sept 2022 | 102.74 | 104.69 | 101.21 | 103.05 | 103.05 | 255,000 |
09 Sept 2022 | 100.00 | 103.57 | 100.00 | 101.87 | 101.87 | 225,700 |
08 Sept 2022 | 95.80 | 99.49 | 94.56 | 97.86 | 97.86 | 311,200 |
07 Sept 2022 | 95.00 | 98.51 | 94.21 | 97.69 | 97.69 | 295,500 |
06 Sept 2022 | 99.00 | 99.24 | 94.57 | 94.98 | 94.98 | 337,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |