Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 102.35 | 103.29 | 99.42 | 102.85 | 102.85 | 5,048,500 |
25 Jan 2023 | 98.00 | 99.43 | 97.17 | 98.59 | 98.59 | 2,466,000 |
24 Jan 2023 | 99.51 | 99.90 | 98.51 | 99.13 | 99.13 | 1,527,300 |
23 Jan 2023 | 99.27 | 100.93 | 99.01 | 100.29 | 100.29 | 1,683,500 |
20 Jan 2023 | 99.13 | 100.26 | 98.79 | 99.27 | 99.27 | 1,967,300 |
19 Jan 2023 | 98.16 | 99.89 | 97.61 | 98.93 | 98.93 | 2,086,900 |
18 Jan 2023 | 99.00 | 99.30 | 97.60 | 98.36 | 98.36 | 1,879,600 |
17 Jan 2023 | 99.20 | 99.72 | 97.51 | 98.01 | 98.01 | 2,231,100 |
13 Jan 2023 | 98.73 | 100.39 | 97.88 | 100.25 | 100.25 | 1,831,400 |
12 Jan 2023 | 96.24 | 99.77 | 95.69 | 98.61 | 98.61 | 2,661,700 |
11 Jan 2023 | 96.79 | 97.64 | 95.53 | 96.24 | 96.24 | 3,683,500 |
10 Jan 2023 | 94.10 | 97.60 | 94.10 | 97.47 | 97.47 | 2,598,300 |
09 Jan 2023 | 94.60 | 95.89 | 94.21 | 94.33 | 94.33 | 2,751,000 |
06 Jan 2023 | 91.98 | 94.72 | 91.64 | 93.57 | 93.57 | 2,901,900 |
05 Jan 2023 | 89.55 | 92.40 | 89.17 | 91.34 | 91.34 | 2,983,000 |
04 Jan 2023 | 86.70 | 92.35 | 86.70 | 90.90 | 90.90 | 5,743,600 |
03 Jan 2023 | 86.12 | 86.50 | 83.93 | 85.61 | 85.61 | 3,318,600 |
30 Dec 2022 | 80.17 | 82.66 | 80.10 | 82.47 | 82.47 | 1,614,300 |
29 Dec 2022 | 80.45 | 82.13 | 79.33 | 81.26 | 81.26 | 1,431,100 |
28 Dec 2022 | 83.52 | 83.85 | 80.07 | 80.09 | 80.09 | 2,131,500 |
27 Dec 2022 | 81.45 | 86.00 | 81.44 | 84.33 | 84.33 | 4,026,500 |
23 Dec 2022 | 80.71 | 81.35 | 79.63 | 80.72 | 80.72 | 1,134,800 |
22 Dec 2022 | 82.05 | 82.83 | 80.11 | 81.24 | 81.24 | 4,667,900 |
21 Dec 2022 | 83.25 | 84.80 | 82.40 | 82.60 | 82.60 | 1,668,100 |
20 Dec 2022 | 81.34 | 82.75 | 80.75 | 82.57 | 82.57 | 1,548,000 |
19 Dec 2022 | 84.83 | 84.96 | 80.74 | 81.56 | 81.56 | 3,342,700 |
16 Dec 2022 | 84.55 | 86.27 | 83.95 | 86.01 | 86.01 | 2,908,700 |
15 Dec 2022 | 85.59 | 86.76 | 84.02 | 84.95 | 84.95 | 2,513,400 |
14 Dec 2022 | 86.54 | 87.65 | 85.58 | 86.32 | 86.32 | 1,690,700 |
13 Dec 2022 | 87.73 | 88.61 | 85.87 | 86.67 | 86.67 | 2,190,400 |
12 Dec 2022 | 84.16 | 86.57 | 83.25 | 86.41 | 86.41 | 1,924,800 |
09 Dec 2022 | 86.47 | 87.01 | 84.62 | 84.99 | 84.99 | 2,056,800 |
08 Dec 2022 | 87.72 | 89.65 | 85.79 | 86.43 | 86.43 | 2,800,300 |
07 Dec 2022 | 83.96 | 85.44 | 82.83 | 84.96 | 84.96 | 1,783,900 |
06 Dec 2022 | 85.97 | 86.50 | 84.90 | 85.41 | 85.41 | 2,031,000 |
05 Dec 2022 | 86.54 | 87.34 | 84.58 | 85.77 | 85.77 | 2,429,200 |
02 Dec 2022 | 82.55 | 85.79 | 82.53 | 85.15 | 85.15 | 2,537,300 |
01 Dec 2022 | 83.65 | 85.14 | 83.03 | 84.04 | 84.04 | 2,484,900 |
30 Nov 2022 | 80.97 | 83.93 | 80.77 | 83.66 | 83.66 | 4,127,000 |
29 Nov 2022 | 80.61 | 82.41 | 79.73 | 80.29 | 80.29 | 4,534,800 |
28 Nov 2022 | 78.73 | 79.50 | 75.62 | 78.20 | 78.20 | 7,483,600 |
25 Nov 2022 | 75.83 | 75.87 | 74.31 | 74.93 | 74.93 | 1,311,600 |
23 Nov 2022 | 75.03 | 75.75 | 74.44 | 75.36 | 75.36 | 1,087,700 |
22 Nov 2022 | 74.37 | 75.68 | 73.39 | 75.57 | 75.57 | 1,374,800 |
21 Nov 2022 | 74.12 | 74.61 | 72.73 | 74.34 | 74.34 | 2,094,800 |
18 Nov 2022 | 78.73 | 78.98 | 75.58 | 76.00 | 76.00 | 1,930,800 |
17 Nov 2022 | 75.24 | 79.01 | 74.80 | 78.03 | 78.03 | 2,543,000 |
16 Nov 2022 | 77.95 | 78.42 | 76.47 | 77.08 | 77.08 | 2,486,700 |
15 Nov 2022 | 80.00 | 80.50 | 77.54 | 78.40 | 78.40 | 2,692,700 |
14 Nov 2022 | 78.37 | 79.88 | 77.32 | 78.07 | 78.07 | 3,274,400 |
11 Nov 2022 | 75.00 | 78.83 | 74.76 | 77.98 | 77.98 | 6,394,400 |
10 Nov 2022 | 71.96 | 74.13 | 71.42 | 72.00 | 72.00 | 4,894,700 |
09 Nov 2022 | 69.49 | 70.27 | 67.97 | 68.28 | 68.28 | 4,201,200 |
08 Nov 2022 | 72.49 | 72.72 | 68.98 | 70.42 | 70.42 | 3,600,900 |
07 Nov 2022 | 70.37 | 72.79 | 69.87 | 72.28 | 72.28 | 3,551,800 |
04 Nov 2022 | 69.35 | 71.26 | 68.34 | 70.81 | 70.81 | 4,132,400 |
03 Nov 2022 | 66.25 | 67.96 | 65.13 | 66.48 | 66.48 | 2,873,600 |
02 Nov 2022 | 66.60 | 70.08 | 66.51 | 67.13 | 67.13 | 5,438,400 |
01 Nov 2022 | 67.10 | 68.32 | 65.70 | 67.86 | 67.86 | 7,590,700 |
31 Oct 2022 | 61.69 | 65.34 | 61.22 | 63.90 | 63.90 | 13,995,100 |
28 Oct 2022 | 55.40 | 58.45 | 55.23 | 58.30 | 58.30 | 3,550,700 |
27 Oct 2022 | 57.28 | 58.10 | 55.56 | 55.79 | 55.79 | 4,279,900 |
26 Oct 2022 | 57.36 | 58.96 | 57.02 | 57.13 | 57.13 | 4,663,400 |
25 Oct 2022 | 56.99 | 58.14 | 56.65 | 57.44 | 57.44 | 3,688,900 |
24 Oct 2022 | 56.57 | 57.49 | 53.81 | 56.53 | 56.53 | 5,602,900 |
21 Oct 2022 | 55.82 | 58.94 | 55.39 | 58.80 | 58.80 | 4,224,700 |
20 Oct 2022 | 54.69 | 58.08 | 54.69 | 56.13 | 56.13 | 4,988,600 |
19 Oct 2022 | 54.50 | 56.52 | 54.18 | 54.48 | 54.48 | 5,105,500 |
18 Oct 2022 | 58.60 | 60.47 | 56.42 | 56.59 | 56.59 | 4,963,900 |
17 Oct 2022 | 57.44 | 58.25 | 56.29 | 57.30 | 57.30 | 3,042,400 |
14 Oct 2022 | 57.78 | 58.35 | 55.08 | 56.35 | 56.35 | 4,785,800 |
13 Oct 2022 | 56.47 | 59.57 | 55.34 | 57.10 | 57.10 | 5,284,800 |
12 Oct 2022 | 59.82 | 59.83 | 56.85 | 58.71 | 58.71 | 5,445,100 |
11 Oct 2022 | 63.47 | 63.98 | 57.42 | 59.64 | 59.64 | 8,979,900 |
10 Oct 2022 | 72.00 | 72.41 | 63.63 | 64.14 | 64.14 | 5,818,600 |
07 Oct 2022 | 72.90 | 73.79 | 71.47 | 73.09 | 73.09 | 3,061,700 |
06 Oct 2022 | 72.23 | 74.37 | 72.13 | 74.17 | 74.17 | 3,422,300 |
05 Oct 2022 | 69.63 | 72.69 | 68.84 | 72.18 | 72.18 | 3,229,300 |
04 Oct 2022 | 66.00 | 70.79 | 66.00 | 70.74 | 70.74 | 3,863,500 |
03 Oct 2022 | 63.23 | 65.20 | 61.37 | 64.61 | 64.61 | 2,950,500 |
30 Sept 2022 | 64.00 | 65.06 | 62.83 | 63.03 | 63.03 | 2,899,800 |
29 Sept 2022 | 65.92 | 65.92 | 63.42 | 64.35 | 64.35 | 2,382,200 |
28 Sept 2022 | 67.03 | 67.71 | 65.72 | 66.76 | 66.76 | 3,625,400 |
27 Sept 2022 | 68.08 | 69.10 | 65.89 | 66.56 | 66.56 | 6,141,600 |
26 Sept 2022 | 63.69 | 68.89 | 63.49 | 66.80 | 66.80 | 13,687,300 |
23 Sept 2022 | 59.17 | 59.69 | 57.64 | 59.65 | 59.65 | 3,175,800 |
22 Sept 2022 | 64.57 | 64.57 | 59.56 | 60.19 | 60.19 | 3,951,600 |
21 Sept 2022 | 67.50 | 67.50 | 63.95 | 63.99 | 63.99 | 4,437,400 |
20 Sept 2022 | 67.50 | 70.22 | 66.70 | 67.80 | 67.80 | 6,296,700 |
19 Sept 2022 | 64.32 | 67.33 | 64.32 | 65.89 | 65.89 | 4,435,900 |
16 Sept 2022 | 64.20 | 65.62 | 62.77 | 65.42 | 65.42 | 4,050,100 |
15 Sept 2022 | 62.10 | 66.95 | 61.37 | 65.23 | 65.23 | 7,090,300 |
14 Sept 2022 | 62.64 | 62.70 | 58.18 | 60.69 | 60.69 | 4,424,400 |
13 Sept 2022 | 62.50 | 64.10 | 61.86 | 62.68 | 62.68 | 2,626,100 |
12 Sept 2022 | 63.40 | 64.80 | 63.35 | 64.51 | 64.51 | 2,063,500 |
09 Sept 2022 | 62.54 | 63.23 | 62.10 | 62.78 | 62.78 | 1,285,700 |
08 Sept 2022 | 59.35 | 61.76 | 58.90 | 61.67 | 61.67 | 1,536,700 |
07 Sept 2022 | 57.91 | 60.38 | 57.91 | 60.31 | 60.31 | 1,616,300 |
06 Sept 2022 | 59.29 | 59.51 | 57.19 | 58.20 | 58.20 | 1,641,900 |
02 Sept 2022 | 59.64 | 60.41 | 58.29 | 59.18 | 59.18 | 1,456,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |