Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 216.00 | 222.00 | 209.00 | 220.20 | 220.20 | 66,844 |
25 Jan 2023 | 213.60 | 222.40 | 209.75 | 216.90 | 216.90 | 43,989 |
24 Jan 2023 | 205.65 | 224.90 | 205.65 | 220.75 | 220.75 | 88,828 |
23 Jan 2023 | 228.00 | 229.80 | 216.45 | 216.45 | 216.45 | 20,127 |
20 Jan 2023 | 227.85 | 227.85 | 227.80 | 227.85 | 227.85 | 48,610 |
19 Jan 2023 | 214.50 | 217.00 | 211.05 | 217.00 | 217.00 | 52,558 |
18 Jan 2023 | 206.70 | 206.70 | 200.00 | 206.70 | 206.70 | 26,096 |
17 Jan 2023 | 196.90 | 196.90 | 185.00 | 196.90 | 196.90 | 76,045 |
16 Jan 2023 | 184.90 | 187.55 | 178.65 | 187.55 | 187.55 | 25,661 |
13 Jan 2023 | 178.00 | 178.65 | 174.00 | 178.65 | 178.65 | 9,936 |
12 Jan 2023 | 153.95 | 170.15 | 153.95 | 170.15 | 170.15 | 17,222 |
11 Jan 2023 | 162.05 | 166.90 | 162.05 | 162.05 | 162.05 | 37,695 |
10 Jan 2023 | 172.10 | 176.45 | 170.55 | 170.55 | 170.55 | 11,444 |
09 Jan 2023 | 187.50 | 187.80 | 172.60 | 179.50 | 179.50 | 128,541 |
06 Jan 2023 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 18,489 |
05 Jan 2023 | 168.95 | 170.40 | 165.10 | 170.40 | 170.40 | 43,108 |
04 Jan 2023 | 160.00 | 162.30 | 157.70 | 162.30 | 162.30 | 22,825 |
03 Jan 2023 | 152.75 | 154.60 | 147.35 | 154.60 | 154.60 | 17,884 |
02 Jan 2023 | 147.00 | 147.75 | 142.55 | 147.25 | 147.25 | 16,391 |
30 Dec 2022 | 142.00 | 143.00 | 135.20 | 140.75 | 140.75 | 7,574 |
29 Dec 2022 | 135.00 | 144.95 | 133.00 | 136.80 | 136.80 | 13,299 |
28 Dec 2022 | 139.85 | 139.85 | 135.00 | 139.85 | 139.85 | 26,327 |
27 Dec 2022 | 133.10 | 133.20 | 125.00 | 133.20 | 133.20 | 23,914 |
26 Dec 2022 | 123.45 | 126.95 | 118.40 | 126.90 | 126.90 | 11,047 |
23 Dec 2022 | 129.50 | 129.50 | 120.95 | 120.95 | 120.95 | 15,557 |
22 Dec 2022 | 131.00 | 131.00 | 119.50 | 127.30 | 127.30 | 11,155 |
21 Dec 2022 | 130.65 | 130.65 | 125.00 | 125.75 | 125.75 | 47,145 |
20 Dec 2022 | 121.00 | 124.45 | 121.00 | 124.45 | 124.45 | 21,677 |
19 Dec 2022 | 115.50 | 118.55 | 108.90 | 118.55 | 118.55 | 19,541 |
16 Dec 2022 | 116.50 | 116.95 | 108.00 | 112.95 | 112.95 | 79,335 |
15 Dec 2022 | 113.25 | 119.80 | 109.00 | 113.65 | 113.65 | 10,873 |
14 Dec 2022 | 118.45 | 118.65 | 110.30 | 114.70 | 114.70 | 11,036 |
13 Dec 2022 | 109.75 | 113.00 | 103.50 | 113.00 | 113.00 | 50,931 |
12 Dec 2022 | 99.15 | 108.00 | 99.15 | 107.65 | 107.65 | 7,525 |
09 Dec 2022 | 101.95 | 104.70 | 99.00 | 103.60 | 103.60 | 19,975 |
08 Dec 2022 | 97.00 | 99.75 | 91.25 | 99.75 | 99.75 | 11,393 |
07 Dec 2022 | 95.55 | 100.00 | 93.25 | 95.00 | 95.00 | 14,874 |
06 Dec 2022 | 107.00 | 107.85 | 97.65 | 97.90 | 97.90 | 36,691 |
05 Dec 2022 | 105.00 | 105.15 | 96.75 | 102.75 | 102.75 | 26,471 |
02 Dec 2022 | 98.95 | 100.35 | 96.05 | 100.15 | 100.15 | 28,285 |
01 Dec 2022 | 95.60 | 95.60 | 87.25 | 95.60 | 95.60 | 66,310 |
30 Nov 2022 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
29 Nov 2022 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
28 Nov 2022 | 81.00 | 82.65 | 81.00 | 82.65 | 82.65 | 3,947 |
25 Nov 2022 | 82.50 | 82.50 | 77.50 | 78.75 | 78.75 | 9,900 |
24 Nov 2022 | 80.00 | 80.00 | 79.00 | 79.35 | 79.35 | 9,900 |
23 Nov 2022 | 82.00 | 82.00 | 80.10 | 80.10 | 80.10 | 6,600 |
22 Nov 2022 | 82.20 | 82.20 | 81.75 | 81.95 | 81.95 | 6,600 |
21 Nov 2022 | 81.65 | 85.00 | 81.40 | 81.95 | 81.95 | 16,500 |
18 Nov 2022 | 86.35 | 86.35 | 81.30 | 81.65 | 81.65 | 42,900 |
17 Nov 2022 | 83.00 | 86.00 | 80.00 | 82.35 | 82.35 | 16,500 |
16 Nov 2022 | 82.10 | 85.75 | 82.10 | 82.90 | 82.90 | 9,900 |
15 Nov 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3,300 |
14 Nov 2022 | 82.75 | 82.90 | 82.75 | 82.90 | 82.90 | 6,600 |
11 Nov 2022 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | 6,600 |
10 Nov 2022 | 80.00 | 80.00 | 79.40 | 79.55 | 79.55 | 13,200 |
09 Nov 2022 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 3,300 |
07 Nov 2022 | 81.10 | 81.15 | 78.00 | 79.00 | 79.00 | 36,300 |
04 Nov 2022 | 76.60 | 77.50 | 75.00 | 77.35 | 77.35 | 23,100 |
03 Nov 2022 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | 36,300 |
02 Nov 2022 | 72.00 | 72.30 | 72.00 | 72.00 | 72.00 | 13,200 |
01 Nov 2022 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 3,300 |
31 Oct 2022 | 68.20 | 68.25 | 65.35 | 65.65 | 65.65 | 16,500 |
28 Oct 2022 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 95,700 |
27 Oct 2022 | 70.90 | 70.90 | 64.20 | 65.90 | 65.90 | 174,900 |
25 Oct 2022 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 75,900 |
24 Oct 2022 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 3,300 |
21 Oct 2022 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 46,200 |
20 Oct 2022 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 99,000 |
19 Oct 2022 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 69,300 |
18 Oct 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
17 Oct 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
14 Oct 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
13 Oct 2022 | 58.50 | 58.50 | 53.00 | 53.00 | 53.00 | 16,500 |
12 Oct 2022 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
11 Oct 2022 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
10 Oct 2022 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
07 Oct 2022 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 42,900 |
06 Oct 2022 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 39,600 |
04 Oct 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
03 Oct 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
30 Sept 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
29 Sept 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
28 Sept 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
27 Sept 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
26 Sept 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
23 Sept 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
22 Sept 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
21 Sept 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
20 Sept 2022 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 6,600 |
19 Sept 2022 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
16 Sept 2022 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
15 Sept 2022 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
14 Sept 2022 | 58.85 | 58.85 | 53.25 | 53.25 | 53.25 | 6,600 |
13 Sept 2022 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
12 Sept 2022 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
09 Sept 2022 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
08 Sept 2022 | 56.00 | 56.05 | 56.00 | 56.05 | 56.05 | 6,600 |
07 Sept 2022 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
06 Sept 2022 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 6,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |