Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 82,800.00 | 84,400.00 | 82,800.00 | 83,900.00 | 83,900.00 | 118 |
26 Jan 2023 | 83,100.00 | 83,800.00 | 82,100.00 | 83,400.00 | 83,400.00 | 297 |
25 Jan 2023 | 82,000.00 | 83,500.00 | 82,000.00 | 83,000.00 | 83,000.00 | 45 |
20 Jan 2023 | 81,500.00 | 82,700.00 | 81,500.00 | 82,600.00 | 82,600.00 | 98,625 |
19 Jan 2023 | 80,200.00 | 82,300.00 | 80,200.00 | 82,300.00 | 82,300.00 | 117,291 |
18 Jan 2023 | 81,500.00 | 82,300.00 | 80,500.00 | 81,300.00 | 81,300.00 | 116,370 |
17 Jan 2023 | 80,900.00 | 82,100.00 | 80,800.00 | 81,800.00 | 81,800.00 | 155,401 |
16 Jan 2023 | 81,300.00 | 82,600.00 | 81,000.00 | 81,400.00 | 81,400.00 | 112,621 |
13 Jan 2023 | 80,400.00 | 82,500.00 | 80,400.00 | 81,900.00 | 81,900.00 | 246,110 |
12 Jan 2023 | 79,300.00 | 80,600.00 | 79,300.00 | 79,800.00 | 79,800.00 | 140,117 |
11 Jan 2023 | 79,100.00 | 80,200.00 | 78,700.00 | 79,600.00 | 79,600.00 | 147,093 |
10 Jan 2023 | 77,500.00 | 79,900.00 | 77,500.00 | 78,800.00 | 78,800.00 | 222,811 |
09 Jan 2023 | 77,200.00 | 78,000.00 | 76,300.00 | 77,800.00 | 77,800.00 | 318,511 |
06 Jan 2023 | 75,200.00 | 77,600.00 | 75,200.00 | 76,800.00 | 76,800.00 | 127,909 |
05 Jan 2023 | 75,900.00 | 76,900.00 | 75,600.00 | 76,500.00 | 76,500.00 | 179,802 |
04 Jan 2023 | 75,600.00 | 76,500.00 | 74,200.00 | 76,300.00 | 76,300.00 | 234,455 |
03 Jan 2023 | 76,600.00 | 77,100.00 | 74,600.00 | 75,500.00 | 75,500.00 | 121,338 |
02 Jan 2023 | 79,300.00 | 79,300.00 | 76,600.00 | 76,600.00 | 76,600.00 | 110,530 |
29 Dec 2022 | 78,100.00 | 79,400.00 | 78,000.00 | 78,100.00 | 78,100.00 | 169,981 |
28 Dec 2022 | 80,000.00 | 80,400.00 | 79,000.00 | 79,500.00 | 79,500.00 | 171,433 |
27 Dec 2022 | 82,700.00 | 83,100.00 | 80,900.00 | 81,900.00 | 81,900.00 | 152,922 |
26 Dec 2022 | 81,500.00 | 82,200.00 | 81,000.00 | 81,400.00 | 81,400.00 | 91,985 |
23 Dec 2022 | 80,500.00 | 82,400.00 | 79,800.00 | 82,100.00 | 82,100.00 | 166,471 |
22 Dec 2022 | 78,900.00 | 81,000.00 | 78,800.00 | 80,500.00 | 80,500.00 | 168,430 |
21 Dec 2022 | 79,800.00 | 80,400.00 | 78,800.00 | 79,000.00 | 79,000.00 | 68,650 |
20 Dec 2022 | 79,600.00 | 79,800.00 | 78,500.00 | 78,800.00 | 78,800.00 | 87,961 |
19 Dec 2022 | 79,000.00 | 80,500.00 | 79,000.00 | 79,600.00 | 79,600.00 | 96,882 |
16 Dec 2022 | 79,800.00 | 80,500.00 | 79,200.00 | 80,000.00 | 80,000.00 | 226,500 |
15 Dec 2022 | 81,000.00 | 81,200.00 | 80,100.00 | 80,200.00 | 80,200.00 | 119,407 |
14 Dec 2022 | 80,600.00 | 81,200.00 | 80,000.00 | 81,000.00 | 81,000.00 | 169,268 |
13 Dec 2022 | 79,900.00 | 80,500.00 | 78,700.00 | 79,400.00 | 79,400.00 | 134,976 |
12 Dec 2022 | 80,900.00 | 81,000.00 | 80,000.00 | 80,500.00 | 80,500.00 | 102,793 |
09 Dec 2022 | 79,800.00 | 80,800.00 | 79,000.00 | 80,400.00 | 80,400.00 | 132,583 |
08 Dec 2022 | 79,200.00 | 79,700.00 | 78,400.00 | 79,600.00 | 79,600.00 | 301,999 |
07 Dec 2022 | 79,400.00 | 79,700.00 | 78,100.00 | 78,500.00 | 78,500.00 | 151,717 |
06 Dec 2022 | 79,800.00 | 81,200.00 | 79,700.00 | 79,800.00 | 79,800.00 | 255,791 |
05 Dec 2022 | 82,300.00 | 83,100.00 | 80,100.00 | 80,800.00 | 80,800.00 | 230,041 |
02 Dec 2022 | 83,800.00 | 84,600.00 | 82,600.00 | 82,600.00 | 82,600.00 | 173,739 |
01 Dec 2022 | 84,600.00 | 85,500.00 | 84,400.00 | 84,600.00 | 84,600.00 | 137,506 |
30 Nov 2022 | 83,600.00 | 84,700.00 | 83,300.00 | 84,100.00 | 84,100.00 | 1,249,488 |
29 Nov 2022 | 84,500.00 | 84,900.00 | 83,200.00 | 84,700.00 | 84,700.00 | 95,309 |
28 Nov 2022 | 84,200.00 | 84,500.00 | 83,300.00 | 84,100.00 | 84,100.00 | 123,364 |
25 Nov 2022 | 85,000.00 | 85,200.00 | 84,400.00 | 85,000.00 | 85,000.00 | 111,240 |
24 Nov 2022 | 83,200.00 | 84,600.00 | 83,100.00 | 84,200.00 | 84,200.00 | 182,231 |
23 Nov 2022 | 83,100.00 | 83,900.00 | 82,500.00 | 82,900.00 | 82,900.00 | 149,309 |
22 Nov 2022 | 84,800.00 | 84,900.00 | 83,300.00 | 83,600.00 | 83,600.00 | 85,197 |
21 Nov 2022 | 83,600.00 | 84,900.00 | 82,300.00 | 84,900.00 | 84,900.00 | 131,899 |
18 Nov 2022 | 83,600.00 | 84,900.00 | 83,100.00 | 83,300.00 | 83,300.00 | 119,704 |
17 Nov 2022 | 85,900.00 | 86,100.00 | 84,000.00 | 84,000.00 | 84,000.00 | 118,196 |
16 Nov 2022 | 85,100.00 | 85,900.00 | 82,800.00 | 85,900.00 | 85,900.00 | 237,822 |
15 Nov 2022 | 84,400.00 | 85,300.00 | 83,800.00 | 85,100.00 | 85,100.00 | 165,939 |
14 Nov 2022 | 83,300.00 | 84,400.00 | 83,100.00 | 83,800.00 | 83,800.00 | 140,748 |
11 Nov 2022 | 83,500.00 | 84,000.00 | 82,900.00 | 83,400.00 | 83,400.00 | 185,331 |
10 Nov 2022 | 82,500.00 | 82,800.00 | 81,700.00 | 82,300.00 | 82,300.00 | 202,868 |
09 Nov 2022 | 82,500.00 | 82,600.00 | 81,600.00 | 82,400.00 | 82,400.00 | 147,751 |
08 Nov 2022 | 82,400.00 | 82,500.00 | 81,000.00 | 81,800.00 | 81,800.00 | 127,288 |
07 Nov 2022 | 80,600.00 | 81,600.00 | 80,000.00 | 81,600.00 | 81,600.00 | 168,226 |
04 Nov 2022 | 79,900.00 | 81,200.00 | 78,900.00 | 80,600.00 | 80,600.00 | 195,786 |
03 Nov 2022 | 80,100.00 | 81,500.00 | 78,700.00 | 80,800.00 | 80,800.00 | 192,666 |
02 Nov 2022 | 81,500.00 | 81,600.00 | 79,500.00 | 81,100.00 | 81,100.00 | 201,214 |
01 Nov 2022 | 78,700.00 | 81,700.00 | 78,300.00 | 81,400.00 | 81,400.00 | 167,987 |
31 Oct 2022 | 79,700.00 | 80,000.00 | 77,500.00 | 79,200.00 | 79,200.00 | 176,937 |
28 Oct 2022 | 79,800.00 | 80,700.00 | 78,600.00 | 79,000.00 | 79,000.00 | 192,431 |
27 Oct 2022 | 78,900.00 | 79,800.00 | 78,000.00 | 79,500.00 | 79,500.00 | 192,517 |
26 Oct 2022 | 76,500.00 | 77,900.00 | 75,900.00 | 77,800.00 | 77,800.00 | 192,840 |
25 Oct 2022 | 78,800.00 | 78,800.00 | 75,600.00 | 77,300.00 | 77,300.00 | 154,434 |
24 Oct 2022 | 79,600.00 | 80,200.00 | 77,600.00 | 78,900.00 | 78,900.00 | 188,672 |
21 Oct 2022 | 78,200.00 | 79,100.00 | 77,600.00 | 77,800.00 | 77,800.00 | 147,263 |
20 Oct 2022 | 78,700.00 | 79,400.00 | 77,900.00 | 78,800.00 | 78,800.00 | 108,415 |
19 Oct 2022 | 78,800.00 | 79,800.00 | 78,000.00 | 79,800.00 | 79,800.00 | 172,766 |
18 Oct 2022 | 80,200.00 | 80,300.00 | 78,100.00 | 78,800.00 | 78,800.00 | 180,599 |
17 Oct 2022 | 76,800.00 | 79,000.00 | 75,700.00 | 78,900.00 | 78,900.00 | 198,896 |
14 Oct 2022 | 77,200.00 | 78,500.00 | 76,500.00 | 76,900.00 | 76,900.00 | 173,437 |
13 Oct 2022 | 78,100.00 | 78,200.00 | 76,600.00 | 76,600.00 | 76,600.00 | 267,565 |
12 Oct 2022 | 75,000.00 | 78,500.00 | 74,700.00 | 78,500.00 | 78,500.00 | 281,818 |
11 Oct 2022 | 76,100.00 | 76,100.00 | 73,600.00 | 75,700.00 | 75,700.00 | 231,147 |
07 Oct 2022 | 74,500.00 | 76,900.00 | 74,400.00 | 76,800.00 | 76,800.00 | 318,966 |
06 Oct 2022 | 75,700.00 | 76,300.00 | 74,800.00 | 75,700.00 | 75,700.00 | 146,628 |
05 Oct 2022 | 77,000.00 | 77,500.00 | 74,700.00 | 75,100.00 | 75,100.00 | 225,072 |
04 Oct 2022 | 74,100.00 | 76,600.00 | 73,500.00 | 76,300.00 | 76,300.00 | 181,290 |
30 Sept 2022 | 75,200.00 | 75,900.00 | 73,300.00 | 74,000.00 | 74,000.00 | 438,934 |
29 Sept 2022 | 74,700.00 | 76,200.00 | 74,500.00 | 74,500.00 | 74,500.00 | 229,115 |
28 Sept 2022 | 75,200.00 | 75,700.00 | 73,300.00 | 73,800.00 | 73,800.00 | 313,809 |
27 Sept 2022 | 76,700.00 | 76,700.00 | 74,600.00 | 76,400.00 | 76,400.00 | 305,932 |
26 Sept 2022 | 76,900.00 | 77,500.00 | 75,100.00 | 76,200.00 | 76,200.00 | 218,083 |
23 Sept 2022 | 80,500.00 | 80,500.00 | 77,600.00 | 77,600.00 | 77,600.00 | 125,363 |
22 Sept 2022 | 79,600.00 | 79,900.00 | 78,000.00 | 79,700.00 | 79,700.00 | 172,255 |
21 Sept 2022 | 78,900.00 | 80,500.00 | 78,800.00 | 79,800.00 | 79,800.00 | 143,128 |
20 Sept 2022 | 81,600.00 | 81,900.00 | 79,500.00 | 80,100.00 | 80,100.00 | 167,899 |
19 Sept 2022 | 80,800.00 | 81,400.00 | 79,400.00 | 79,800.00 | 79,800.00 | 120,672 |
16 Sept 2022 | 79,700.00 | 80,900.00 | 79,200.00 | 80,800.00 | 80,800.00 | 176,839 |
15 Sept 2022 | 81,100.00 | 81,700.00 | 80,500.00 | 80,700.00 | 80,700.00 | 165,173 |
14 Sept 2022 | 80,200.00 | 81,100.00 | 79,200.00 | 80,700.00 | 80,700.00 | 217,207 |
13 Sept 2022 | 80,000.00 | 81,600.00 | 79,500.00 | 81,600.00 | 81,600.00 | 322,952 |
08 Sept 2022 | 78,200.00 | 78,400.00 | 76,900.00 | 78,000.00 | 78,000.00 | 235,644 |
07 Sept 2022 | 77,200.00 | 78,000.00 | 76,500.00 | 77,600.00 | 77,600.00 | 261,922 |
06 Sept 2022 | 79,300.00 | 79,300.00 | 77,300.00 | 78,600.00 | 78,600.00 | 307,439 |
05 Sept 2022 | 79,500.00 | 80,200.00 | 78,500.00 | 79,300.00 | 79,300.00 | 102,358 |
02 Sept 2022 | 79,400.00 | 80,000.00 | 78,800.00 | 78,800.00 | 78,800.00 | 266,487 |
01 Sept 2022 | 80,400.00 | 80,800.00 | 79,000.00 | 79,700.00 | 79,700.00 | 307,624 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |