Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 73.50 | 73.70 | 72.50 | 73.50 | 73.50 | 839,916 |
01 Feb 2023 | 68.10 | 73.00 | 68.10 | 71.70 | 71.70 | 2,332,200 |
31 Jan 2023 | 66.20 | 68.30 | 65.30 | 67.50 | 67.50 | 902,002 |
30 Jan 2023 | 63.10 | 67.80 | 63.10 | 65.00 | 65.00 | 640,000 |
17 Jan 2023 | 62.20 | 62.50 | 61.80 | 62.20 | 62.20 | 80,007 |
16 Jan 2023 | 62.00 | 62.50 | 62.00 | 62.20 | 62.20 | 49,000 |
13 Jan 2023 | 63.60 | 63.60 | 62.00 | 62.00 | 62.00 | 84,000 |
12 Jan 2023 | 63.50 | 63.80 | 62.50 | 62.50 | 62.50 | 121,000 |
11 Jan 2023 | 63.30 | 63.90 | 63.30 | 63.50 | 63.50 | 120,000 |
10 Jan 2023 | 62.30 | 64.20 | 62.30 | 63.30 | 63.30 | 217,000 |
09 Jan 2023 | 62.20 | 62.70 | 61.90 | 62.30 | 62.30 | 145,024 |
06 Jan 2023 | 60.80 | 61.70 | 60.80 | 61.70 | 61.70 | 93,008 |
05 Jan 2023 | 61.20 | 62.00 | 61.00 | 61.10 | 61.10 | 66,025 |
04 Jan 2023 | 60.40 | 61.90 | 60.40 | 61.20 | 61.20 | 67,047 |
03 Jan 2023 | 60.20 | 60.80 | 59.80 | 60.40 | 60.40 | 55,000 |
30 Dec 2022 | 62.10 | 62.10 | 60.00 | 60.20 | 60.20 | 128,100 |
29 Dec 2022 | 60.00 | 60.30 | 59.50 | 60.10 | 60.10 | 148,000 |
28 Dec 2022 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | 180,011 |
27 Dec 2022 | 60.50 | 61.60 | 60.50 | 60.60 | 60.60 | 100,022 |
26 Dec 2022 | 61.30 | 61.30 | 60.70 | 60.70 | 60.70 | 42,010 |
23 Dec 2022 | 60.80 | 61.60 | 60.20 | 61.20 | 61.20 | 133,000 |
22 Dec 2022 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | 85,030 |
21 Dec 2022 | 61.90 | 61.90 | 61.20 | 61.20 | 61.20 | 160,010 |
20 Dec 2022 | 62.50 | 63.10 | 61.20 | 61.50 | 61.50 | 207,100 |
19 Dec 2022 | 63.00 | 64.00 | 62.60 | 62.60 | 62.60 | 111,001 |
16 Dec 2022 | 63.10 | 63.80 | 63.00 | 63.10 | 63.10 | 152,000 |
15 Dec 2022 | 64.50 | 64.90 | 64.30 | 64.40 | 64.40 | 108,000 |
14 Dec 2022 | 63.90 | 65.10 | 63.50 | 64.60 | 64.60 | 100,200 |
13 Dec 2022 | 64.90 | 64.90 | 63.50 | 63.80 | 63.80 | 135,000 |
12 Dec 2022 | 64.30 | 64.30 | 63.70 | 63.80 | 63.80 | 70,153 |
09 Dec 2022 | 65.70 | 65.80 | 64.30 | 64.30 | 64.30 | 197,000 |
08 Dec 2022 | 65.40 | 65.80 | 65.00 | 65.60 | 65.60 | 164,000 |
07 Dec 2022 | 66.70 | 66.90 | 65.00 | 65.20 | 65.20 | 299,220 |
06 Dec 2022 | 68.60 | 69.10 | 66.50 | 66.70 | 66.70 | 395,022 |
05 Dec 2022 | 69.00 | 69.60 | 68.40 | 68.70 | 68.70 | 391,030 |
02 Dec 2022 | 68.20 | 69.90 | 67.60 | 68.40 | 68.40 | 474,027 |
01 Dec 2022 | 67.70 | 68.80 | 67.30 | 67.70 | 67.70 | 712,000 |
30 Nov 2022 | 66.70 | 67.20 | 66.30 | 66.70 | 66.70 | 214,000 |
29 Nov 2022 | 68.50 | 68.50 | 66.10 | 66.50 | 66.50 | 728,100 |
28 Nov 2022 | 63.70 | 68.60 | 63.60 | 68.50 | 68.50 | 912,107 |
25 Nov 2022 | 65.30 | 66.30 | 64.80 | 64.90 | 64.90 | 233,003 |
24 Nov 2022 | 63.70 | 67.30 | 63.70 | 65.80 | 65.80 | 801,124 |
23 Nov 2022 | 63.00 | 63.60 | 62.30 | 63.00 | 63.00 | 274,000 |
22 Nov 2022 | 63.90 | 63.90 | 62.50 | 62.80 | 62.80 | 211,000 |
21 Nov 2022 | 64.40 | 64.70 | 63.70 | 63.80 | 63.80 | 103,000 |
18 Nov 2022 | 66.50 | 66.80 | 63.80 | 63.80 | 63.80 | 366,200 |
17 Nov 2022 | 64.70 | 66.50 | 64.70 | 66.00 | 66.00 | 191,042 |
16 Nov 2022 | 65.30 | 65.90 | 64.50 | 65.40 | 65.40 | 258,191 |
15 Nov 2022 | 64.60 | 65.80 | 64.60 | 65.30 | 65.30 | 298,050 |
14 Nov 2022 | 64.00 | 65.20 | 63.30 | 64.80 | 64.80 | 333,349 |
11 Nov 2022 | 64.50 | 65.50 | 63.20 | 63.20 | 63.20 | 369,064 |
10 Nov 2022 | 62.20 | 63.60 | 62.20 | 62.70 | 62.70 | 109,109 |
09 Nov 2022 | 62.60 | 64.40 | 62.60 | 63.20 | 63.20 | 270,100 |
08 Nov 2022 | 62.90 | 64.40 | 62.40 | 62.40 | 62.40 | 310,025 |
07 Nov 2022 | 63.50 | 63.70 | 62.60 | 62.90 | 62.90 | 194,000 |
04 Nov 2022 | 62.40 | 62.90 | 61.90 | 62.80 | 62.80 | 121,060 |
03 Nov 2022 | 61.30 | 62.90 | 61.10 | 62.70 | 62.70 | 126,000 |
02 Nov 2022 | 61.30 | 62.90 | 61.30 | 62.40 | 62.40 | 209,122 |
01 Nov 2022 | 60.50 | 62.30 | 60.50 | 61.90 | 61.90 | 219,050 |
31 Oct 2022 | 59.90 | 60.70 | 59.80 | 60.40 | 60.40 | 154,056 |
28 Oct 2022 | 61.20 | 61.20 | 58.70 | 59.20 | 59.20 | 246,118 |
27 Oct 2022 | 59.60 | 61.30 | 59.60 | 61.30 | 61.30 | 175,000 |
26 Oct 2022 | 59.50 | 60.20 | 58.80 | 58.80 | 58.80 | 193,115 |
25 Oct 2022 | 61.70 | 61.70 | 59.70 | 59.80 | 59.80 | 151,066 |
24 Oct 2022 | 62.90 | 63.00 | 60.50 | 61.10 | 61.10 | 318,009 |
21 Oct 2022 | 60.30 | 61.70 | 59.50 | 59.50 | 59.50 | 405,050 |
20 Oct 2022 | 62.40 | 62.40 | 60.40 | 61.00 | 61.00 | 670,000 |
19 Oct 2022 | 65.00 | 65.10 | 61.70 | 61.70 | 61.70 | 399,049 |
18 Oct 2022 | 63.80 | 65.10 | 63.20 | 64.70 | 64.70 | 809,000 |
17 Oct 2022 | 63.20 | 63.60 | 61.10 | 62.90 | 62.90 | 489,000 |
14 Oct 2022 | 64.50 | 65.70 | 63.00 | 65.70 | 65.70 | 377,017 |
13 Oct 2022 | 65.50 | 65.50 | 59.70 | 61.00 | 61.00 | 566,060 |
12 Oct 2022 | 64.00 | 64.50 | 62.70 | 63.90 | 63.90 | 335,001 |
11 Oct 2022 | 66.10 | 66.10 | 64.00 | 64.10 | 64.10 | 239,077 |
07 Oct 2022 | 68.10 | 69.00 | 67.50 | 67.50 | 67.50 | 192,223 |
06 Oct 2022 | 68.70 | 69.00 | 67.90 | 68.90 | 68.90 | 217,331 |
05 Oct 2022 | 69.60 | 69.70 | 67.20 | 67.60 | 67.60 | 359,024 |
04 Oct 2022 | 67.80 | 69.40 | 67.60 | 68.30 | 68.30 | 323,000 |
03 Oct 2022 | 65.00 | 67.50 | 63.60 | 66.90 | 66.90 | 477,000 |
30 Sept 2022 | 61.30 | 65.10 | 61.30 | 64.80 | 64.80 | 662,000 |
29 Sept 2022 | 66.60 | 66.60 | 63.00 | 63.90 | 63.90 | 762,000 |
28 Sept 2022 | 68.70 | 69.40 | 63.70 | 64.10 | 64.10 | 1,078,000 |
27 Sept 2022 | 70.00 | 70.20 | 68.20 | 69.80 | 69.80 | 576,000 |
26 Sept 2022 | 73.00 | 73.00 | 68.50 | 69.50 | 69.50 | 572,245 |
23 Sept 2022 | 75.00 | 75.80 | 73.30 | 73.70 | 73.70 | 518,035 |
22 Sept 2022 | 75.00 | 75.70 | 73.50 | 75.40 | 75.40 | 194,049 |
21 Sept 2022 | 76.60 | 77.00 | 74.70 | 75.30 | 75.30 | 454,050 |
20 Sept 2022 | 77.60 | 78.20 | 76.30 | 76.60 | 76.60 | 435,100 |
19 Sept 2022 | 80.00 | 80.00 | 77.10 | 77.40 | 77.40 | 401,200 |
16 Sept 2022 | 81.10 | 81.60 | 79.40 | 79.40 | 79.40 | 301,040 |
15 Sept 2022 | 82.60 | 84.10 | 81.50 | 81.50 | 81.50 | 342,024 |
14 Sept 2022 | 79.10 | 83.50 | 79.10 | 82.90 | 82.90 | 487,000 |
13 Sept 2022 | 81.70 | 83.20 | 81.70 | 82.30 | 82.30 | 206,100 |
12 Sept 2022 | 80.70 | 82.20 | 80.70 | 81.50 | 81.50 | 161,245 |
08 Sept 2022 | 79.20 | 80.30 | 78.70 | 80.00 | 80.00 | 131,000 |
07 Sept 2022 | 78.60 | 79.60 | 76.90 | 78.60 | 78.60 | 294,035 |
06 Sept 2022 | 82.50 | 83.00 | 78.50 | 78.60 | 78.60 | 614,000 |
05 Sept 2022 | 87.50 | 87.50 | 81.80 | 82.00 | 82.00 | 952,312 |
02 Sept 2022 | 84.30 | 87.60 | 84.00 | 87.20 | 87.20 | 916,103 |
01 Sept 2022 | 85.20 | 85.20 | 83.60 | 84.20 | 84.20 | 225,319 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |