Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 64.74 | 66.08 | 62.86 | 65.63 | 65.63 | 562,300 |
26 Jan 2023 | 65.59 | 66.50 | 62.11 | 64.62 | 64.62 | 551,400 |
25 Jan 2023 | 60.82 | 64.37 | 58.03 | 63.77 | 63.77 | 563,300 |
24 Jan 2023 | 62.30 | 64.88 | 61.86 | 63.42 | 63.42 | 477,900 |
23 Jan 2023 | 60.20 | 63.07 | 59.31 | 62.92 | 62.92 | 358,300 |
20 Jan 2023 | 59.98 | 62.20 | 59.18 | 60.07 | 60.07 | 421,000 |
19 Jan 2023 | 61.24 | 62.52 | 58.71 | 58.76 | 58.76 | 502,300 |
18 Jan 2023 | 61.86 | 63.72 | 59.56 | 62.23 | 62.23 | 913,800 |
17 Jan 2023 | 57.36 | 59.67 | 56.43 | 59.48 | 59.48 | 712,200 |
13 Jan 2023 | 58.06 | 58.65 | 56.05 | 57.82 | 57.82 | 613,000 |
12 Jan 2023 | 59.91 | 60.53 | 58.15 | 59.32 | 59.32 | 653,200 |
11 Jan 2023 | 55.00 | 59.84 | 54.35 | 59.49 | 59.49 | 750,600 |
10 Jan 2023 | 52.49 | 55.03 | 51.42 | 54.59 | 54.59 | 412,000 |
09 Jan 2023 | 52.45 | 54.03 | 51.43 | 52.83 | 52.83 | 901,600 |
06 Jan 2023 | 53.59 | 53.84 | 51.18 | 51.66 | 51.66 | 495,300 |
05 Jan 2023 | 55.06 | 55.65 | 52.33 | 53.20 | 53.20 | 463,300 |
04 Jan 2023 | 59.29 | 59.46 | 55.63 | 56.48 | 56.48 | 434,200 |
03 Jan 2023 | 57.79 | 58.84 | 54.91 | 57.93 | 57.93 | 857,100 |
30 Dec 2022 | 54.27 | 57.10 | 54.27 | 56.46 | 56.46 | 411,100 |
29 Dec 2022 | 52.76 | 57.47 | 52.01 | 56.10 | 56.10 | 652,500 |
28 Dec 2022 | 53.36 | 54.36 | 51.51 | 51.75 | 51.75 | 321,700 |
27 Dec 2022 | 55.84 | 55.84 | 52.54 | 53.50 | 53.50 | 468,700 |
23 Dec 2022 | 56.50 | 56.51 | 54.57 | 55.98 | 55.98 | 225,500 |
22 Dec 2022 | 56.38 | 57.91 | 55.61 | 57.10 | 57.10 | 437,700 |
21 Dec 2022 | 57.24 | 58.50 | 55.26 | 57.71 | 57.71 | 481,700 |
20 Dec 2022 | 55.06 | 58.12 | 54.33 | 56.86 | 56.86 | 443,600 |
19 Dec 2022 | 58.84 | 59.56 | 54.97 | 56.01 | 56.01 | 870,800 |
16 Dec 2022 | 58.47 | 62.33 | 57.56 | 59.29 | 59.29 | 1,160,100 |
15 Dec 2022 | 62.00 | 62.13 | 56.83 | 59.17 | 59.17 | 1,042,200 |
14 Dec 2022 | 64.99 | 66.45 | 62.80 | 64.28 | 64.28 | 822,800 |
13 Dec 2022 | 66.53 | 67.91 | 62.42 | 65.29 | 65.29 | 820,200 |
12 Dec 2022 | 59.08 | 63.24 | 58.57 | 61.32 | 61.32 | 554,600 |
09 Dec 2022 | 59.06 | 59.99 | 57.27 | 59.17 | 59.17 | 385,900 |
08 Dec 2022 | 56.86 | 61.03 | 55.85 | 59.21 | 59.21 | 521,800 |
07 Dec 2022 | 57.33 | 59.99 | 55.69 | 56.08 | 56.08 | 387,900 |
06 Dec 2022 | 59.61 | 60.55 | 57.06 | 57.89 | 57.89 | 526,700 |
05 Dec 2022 | 61.57 | 62.47 | 59.02 | 60.08 | 60.08 | 556,800 |
02 Dec 2022 | 58.31 | 62.18 | 55.71 | 62.02 | 62.02 | 564,700 |
01 Dec 2022 | 59.94 | 60.76 | 56.93 | 59.60 | 59.60 | 440,000 |
30 Nov 2022 | 55.53 | 59.84 | 54.90 | 59.30 | 59.30 | 783,400 |
29 Nov 2022 | 57.97 | 60.13 | 52.67 | 55.16 | 55.16 | 564,100 |
28 Nov 2022 | 58.78 | 60.38 | 57.61 | 57.86 | 57.86 | 670,400 |
25 Nov 2022 | 59.91 | 60.18 | 58.11 | 59.63 | 59.63 | 228,700 |
23 Nov 2022 | 60.20 | 61.55 | 59.55 | 60.48 | 60.48 | 406,300 |
22 Nov 2022 | 60.00 | 61.06 | 58.10 | 60.63 | 60.63 | 428,000 |
21 Nov 2022 | 57.73 | 60.75 | 57.35 | 60.17 | 60.17 | 481,200 |
18 Nov 2022 | 64.52 | 64.52 | 58.82 | 59.25 | 59.25 | 460,100 |
17 Nov 2022 | 61.00 | 63.27 | 59.00 | 62.30 | 62.30 | 430,200 |
16 Nov 2022 | 66.49 | 66.49 | 61.02 | 62.11 | 62.11 | 717,700 |
15 Nov 2022 | 68.28 | 68.79 | 63.90 | 67.54 | 67.54 | 498,400 |
14 Nov 2022 | 67.71 | 67.71 | 64.47 | 65.79 | 65.79 | 605,800 |
11 Nov 2022 | 63.90 | 69.62 | 61.37 | 68.97 | 68.97 | 1,022,800 |
10 Nov 2022 | 60.00 | 65.80 | 59.53 | 64.30 | 64.30 | 937,600 |
09 Nov 2022 | 51.94 | 54.45 | 50.92 | 54.00 | 54.00 | 598,600 |
08 Nov 2022 | 52.08 | 53.91 | 49.04 | 53.08 | 53.08 | 572,800 |
07 Nov 2022 | 48.73 | 52.58 | 45.69 | 51.49 | 51.49 | 1,006,400 |
04 Nov 2022 | 48.05 | 54.01 | 46.24 | 47.91 | 47.91 | 1,714,300 |
03 Nov 2022 | 47.66 | 49.82 | 46.42 | 47.66 | 47.66 | 882,700 |
02 Nov 2022 | 56.49 | 56.49 | 46.62 | 47.03 | 47.03 | 1,281,800 |
01 Nov 2022 | 61.64 | 62.34 | 55.79 | 55.94 | 55.94 | 355,100 |
31 Oct 2022 | 59.68 | 60.72 | 58.93 | 60.33 | 60.33 | 399,000 |
28 Oct 2022 | 59.61 | 60.50 | 57.56 | 60.46 | 60.46 | 443,300 |
27 Oct 2022 | 56.88 | 60.99 | 56.88 | 59.48 | 59.48 | 399,300 |
26 Oct 2022 | 58.05 | 60.30 | 56.15 | 56.38 | 56.38 | 457,400 |
25 Oct 2022 | 58.08 | 60.80 | 57.15 | 58.86 | 58.86 | 514,400 |
24 Oct 2022 | 58.18 | 58.18 | 55.64 | 57.62 | 57.62 | 265,400 |
21 Oct 2022 | 57.90 | 58.76 | 54.37 | 58.18 | 58.18 | 451,900 |
20 Oct 2022 | 58.16 | 61.19 | 57.10 | 58.06 | 58.06 | 284,400 |
19 Oct 2022 | 59.51 | 60.82 | 56.97 | 58.15 | 58.15 | 372,400 |
18 Oct 2022 | 63.66 | 65.05 | 59.28 | 60.51 | 60.51 | 554,100 |
17 Oct 2022 | 57.83 | 60.76 | 57.67 | 60.18 | 60.18 | 755,600 |
14 Oct 2022 | 56.61 | 57.66 | 52.79 | 54.19 | 54.19 | 355,600 |
13 Oct 2022 | 48.93 | 56.09 | 47.52 | 55.40 | 55.40 | 721,100 |
12 Oct 2022 | 55.06 | 55.31 | 51.74 | 51.93 | 51.93 | 925,900 |
11 Oct 2022 | 54.58 | 57.81 | 52.26 | 55.17 | 55.17 | 770,200 |
10 Oct 2022 | 61.79 | 61.79 | 53.70 | 55.34 | 55.34 | 609,500 |
07 Oct 2022 | 67.32 | 67.32 | 60.95 | 61.98 | 61.98 | 371,700 |
06 Oct 2022 | 67.50 | 69.45 | 67.11 | 69.13 | 69.13 | 461,000 |
05 Oct 2022 | 66.43 | 68.50 | 65.50 | 67.46 | 67.46 | 470,200 |
04 Oct 2022 | 66.13 | 69.38 | 65.64 | 68.49 | 68.49 | 459,300 |
03 Oct 2022 | 60.68 | 63.95 | 60.09 | 63.45 | 63.45 | 276,500 |
30 Sept 2022 | 59.65 | 64.34 | 59.05 | 60.68 | 60.68 | 439,200 |
29 Sept 2022 | 60.96 | 61.71 | 58.21 | 60.09 | 60.09 | 489,000 |
28 Sept 2022 | 59.99 | 63.81 | 59.66 | 63.21 | 63.21 | 250,100 |
27 Sept 2022 | 60.25 | 61.74 | 58.17 | 60.19 | 60.19 | 313,000 |
26 Sept 2022 | 57.51 | 61.79 | 57.21 | 58.62 | 58.62 | 509,300 |
23 Sept 2022 | 58.65 | 59.65 | 57.04 | 57.86 | 57.86 | 409,100 |
22 Sept 2022 | 64.76 | 65.23 | 58.06 | 59.77 | 59.77 | 432,400 |
21 Sept 2022 | 66.64 | 69.36 | 65.36 | 65.48 | 65.48 | 379,400 |
20 Sept 2022 | 66.34 | 67.61 | 65.25 | 66.08 | 66.08 | 491,300 |
19 Sept 2022 | 64.24 | 67.50 | 64.24 | 67.41 | 67.41 | 406,600 |
16 Sept 2022 | 64.62 | 67.10 | 63.59 | 65.16 | 65.16 | 715,400 |
15 Sept 2022 | 60.33 | 66.64 | 60.15 | 66.47 | 66.47 | 501,600 |
14 Sept 2022 | 61.98 | 62.49 | 60.19 | 62.12 | 62.12 | 392,700 |
13 Sept 2022 | 63.35 | 64.30 | 61.57 | 61.94 | 61.94 | 366,100 |
12 Sept 2022 | 66.29 | 69.55 | 65.02 | 68.15 | 68.15 | 559,300 |
09 Sept 2022 | 62.70 | 66.88 | 62.30 | 66.29 | 66.29 | 448,200 |
08 Sept 2022 | 58.24 | 61.38 | 57.35 | 61.31 | 61.31 | 264,800 |
07 Sept 2022 | 57.03 | 59.90 | 56.53 | 59.68 | 59.68 | 304,500 |
06 Sept 2022 | 56.39 | 57.45 | 54.43 | 56.86 | 56.86 | 283,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |