Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
26 Jan 2023 | 88.99 | 90.55 | 88.80 | 89.74 | 89.74 | 8,472 |
25 Jan 2023 | 90.85 | 90.99 | 87.50 | 87.88 | 87.88 | 16,501 |
24 Jan 2023 | 92.47 | 93.00 | 91.46 | 92.13 | 92.13 | 14,294 |
23 Jan 2023 | 91.13 | 93.04 | 90.65 | 92.69 | 92.69 | 34,869 |
20 Jan 2023 | 86.65 | 91.41 | 86.29 | 90.65 | 90.65 | 24,306 |
19 Jan 2023 | 85.20 | 86.82 | 84.00 | 86.12 | 86.12 | 35,530 |
18 Jan 2023 | 85.27 | 85.90 | 84.77 | 84.77 | 84.77 | 14,183 |
17 Jan 2023 | 85.47 | 85.61 | 83.67 | 84.93 | 84.93 | 19,359 |
16 Jan 2023 | 85.73 | 86.00 | 84.88 | 85.70 | 85.70 | 21,866 |
13 Jan 2023 | 85.09 | 85.09 | 84.14 | 84.58 | 84.58 | 5,013 |
12 Jan 2023 | 85.72 | 86.15 | 84.32 | 84.85 | 84.85 | 17,558 |
11 Jan 2023 | 83.26 | 84.89 | 83.01 | 84.79 | 84.79 | 56,564 |
10 Jan 2023 | 82.69 | 83.09 | 80.57 | 82.55 | 82.55 | 9,182 |
09 Jan 2023 | 82.76 | 84.29 | 82.21 | 84.29 | 84.29 | 15,569 |
06 Jan 2023 | 82.76 | 83.61 | 81.50 | 82.15 | 82.15 | 11,906 |
05 Jan 2023 | 83.31 | 83.85 | 82.60 | 82.63 | 82.63 | 10,978 |
04 Jan 2023 | 85.36 | 85.82 | 83.13 | 84.24 | 84.24 | 33,536 |
03 Jan 2023 | 84.61 | 86.32 | 84.01 | 84.72 | 84.72 | 14,334 |
02 Jan 2023 | 83.59 | 85.72 | 83.58 | 85.72 | 85.72 | 7,273 |
30 Dec 2022 | 83.17 | 83.17 | 82.18 | 82.31 | 82.31 | 5,098 |
29 Dec 2022 | 81.42 | 83.24 | 81.38 | 83.24 | 83.24 | 9,512 |
28 Dec 2022 | 82.58 | 82.95 | 81.71 | 81.78 | 81.78 | 12,860 |
27 Dec 2022 | 84.81 | 85.13 | 82.63 | 82.83 | 82.83 | 15,632 |
23 Dec 2022 | 83.02 | 84.18 | 82.50 | 84.06 | 84.06 | 8,084 |
22 Dec 2022 | 84.68 | 85.39 | 82.80 | 82.96 | 82.96 | 9,507 |
21 Dec 2022 | 84.53 | 85.39 | 84.00 | 85.39 | 85.39 | 11,752 |
20 Dec 2022 | 83.46 | 84.08 | 82.97 | 83.47 | 83.47 | 24,228 |
19 Dec 2022 | 85.50 | 86.20 | 84.65 | 84.65 | 84.65 | 18,674 |
16 Dec 2022 | 85.40 | 86.08 | 84.64 | 85.43 | 85.43 | 15,774 |
15 Dec 2022 | 89.09 | 89.09 | 85.85 | 85.85 | 85.85 | 43,440 |
14 Dec 2022 | 90.68 | 91.04 | 89.76 | 91.04 | 91.04 | 5,750 |
13 Dec 2022 | 88.90 | 93.44 | 88.85 | 92.42 | 92.42 | 7,909 |
12 Dec 2022 | 88.51 | 88.82 | 87.46 | 87.49 | 87.49 | 7,783 |
09 Dec 2022 | 89.50 | 89.60 | 88.23 | 89.44 | 89.44 | 8,455 |
08 Dec 2022 | 90.86 | 91.17 | 89.10 | 89.36 | 89.36 | 17,314 |
07 Dec 2022 | 92.81 | 93.21 | 90.90 | 91.24 | 91.24 | 8,237 |
06 Dec 2022 | 94.64 | 95.47 | 92.65 | 92.80 | 92.80 | 3,598 |
05 Dec 2022 | 95.42 | 96.37 | 94.30 | 95.71 | 95.71 | 5,765 |
02 Dec 2022 | 95.72 | 96.38 | 93.48 | 95.33 | 95.33 | 13,429 |
01 Dec 2022 | 97.50 | 97.77 | 96.15 | 96.87 | 96.87 | 13,757 |
30 Nov 2022 | 92.64 | 93.23 | 91.47 | 93.21 | 93.21 | 3,698 |
29 Nov 2022 | 93.30 | 93.61 | 91.55 | 91.81 | 91.81 | 5,724 |
28 Nov 2022 | 93.00 | 93.52 | 92.38 | 92.93 | 92.93 | 5,546 |
25 Nov 2022 | 95.18 | 95.55 | 94.00 | 94.00 | 94.00 | 4,651 |
24 Nov 2022 | 95.00 | 95.81 | 95.00 | 95.14 | 95.14 | 5,361 |
23 Nov 2022 | 94.62 | 95.20 | 94.18 | 94.72 | 94.72 | 7,448 |
22 Nov 2022 | 93.65 | 93.94 | 92.00 | 93.03 | 93.03 | 17,567 |
21 Nov 2022 | 95.01 | 96.24 | 94.40 | 94.76 | 94.76 | 9,718 |
18 Nov 2022 | 94.55 | 95.77 | 94.34 | 94.55 | 94.55 | 9,505 |
17 Nov 2022 | 95.51 | 95.71 | 93.80 | 95.14 | 95.14 | 9,628 |
16 Nov 2022 | 94.83 | 95.40 | 93.98 | 95.40 | 95.40 | 16,284 |
15 Nov 2022 | 93.29 | 96.23 | 92.75 | 96.23 | 96.23 | 12,351 |
14 Nov 2022 | 93.21 | 93.56 | 92.36 | 92.77 | 92.77 | 11,976 |
11 Nov 2022 | 93.28 | 93.77 | 91.37 | 93.37 | 93.37 | 13,880 |
10 Nov 2022 | 87.49 | 92.53 | 87.49 | 92.07 | 92.07 | 19,012 |
09 Nov 2022 | 88.31 | 89.99 | 87.81 | 88.08 | 88.08 | 14,832 |
08 Nov 2022 | 88.35 | 89.63 | 88.19 | 89.63 | 89.63 | 10,607 |
07 Nov 2022 | 86.99 | 88.21 | 86.25 | 87.94 | 87.94 | 12,411 |
04 Nov 2022 | 86.32 | 87.23 | 85.29 | 86.24 | 86.24 | 29,457 |
03 Nov 2022 | 89.00 | 89.76 | 86.92 | 87.38 | 87.38 | 20,122 |
02 Nov 2022 | 91.81 | 92.00 | 90.29 | 90.60 | 90.60 | 9,382 |
01 Nov 2022 | 96.49 | 96.77 | 93.22 | 93.22 | 93.22 | 12,502 |
31 Oct 2022 | 96.64 | 97.31 | 95.42 | 96.26 | 96.26 | 15,389 |
28 Oct 2022 | 92.40 | 95.58 | 91.92 | 95.12 | 95.12 | 16,572 |
27 Oct 2022 | 94.70 | 95.33 | 91.80 | 93.83 | 93.83 | 35,974 |
26 Oct 2022 | 98.77 | 98.88 | 95.44 | 97.36 | 97.36 | 51,023 |
25 Oct 2022 | 104.44 | 104.94 | 103.82 | 104.30 | 104.30 | 13,608 |
24 Oct 2022 | 103.48 | 104.42 | 101.80 | 103.22 | 103.22 | 25,889 |
21 Oct 2022 | 101.48 | 102.56 | 100.76 | 101.16 | 101.16 | 13,243 |
20 Oct 2022 | 102.14 | 104.52 | 101.78 | 104.10 | 104.10 | 11,275 |
19 Oct 2022 | 104.14 | 104.62 | 102.38 | 102.84 | 102.84 | 10,861 |
18 Oct 2022 | 103.98 | 105.60 | 102.78 | 102.94 | 102.94 | 8,713 |
17 Oct 2022 | 100.64 | 103.90 | 100.18 | 102.84 | 102.84 | 10,979 |
14 Oct 2022 | 102.38 | 104.02 | 100.42 | 100.96 | 100.96 | 10,992 |
13 Oct 2022 | 101.60 | 102.10 | 98.50 | 101.42 | 101.42 | 13,338 |
12 Oct 2022 | 101.56 | 102.48 | 100.76 | 101.68 | 101.68 | 4,820 |
11 Oct 2022 | 100.24 | 102.00 | 100.24 | 101.70 | 101.70 | 10,772 |
10 Oct 2022 | 101.60 | 103.02 | 101.22 | 101.92 | 101.92 | 11,960 |
07 Oct 2022 | 104.04 | 104.38 | 102.48 | 102.52 | 102.52 | 8,456 |
06 Oct 2022 | 102.82 | 105.16 | 102.46 | 105.06 | 105.06 | 8,772 |
05 Oct 2022 | 102.46 | 102.54 | 101.36 | 101.70 | 101.70 | 7,109 |
04 Oct 2022 | 102.00 | 103.16 | 101.50 | 102.36 | 102.36 | 19,399 |
03 Oct 2022 | 98.20 | 100.72 | 97.36 | 100.40 | 100.40 | 24,584 |
30 Sept 2022 | 100.50 | 101.44 | 99.87 | 101.14 | 101.14 | 23,199 |
29 Sept 2022 | 102.78 | 103.22 | 99.36 | 99.59 | 99.59 | 16,781 |
28 Sept 2022 | 101.38 | 103.40 | 100.74 | 103.34 | 103.34 | 29,198 |
27 Sept 2022 | 103.86 | 104.28 | 102.56 | 102.56 | 102.56 | 6,361 |
26 Sept 2022 | 101.70 | 103.86 | 101.70 | 103.02 | 103.02 | 15,315 |
23 Sept 2022 | 102.04 | 102.90 | 101.34 | 102.32 | 102.32 | 12,138 |
22 Sept 2022 | 101.00 | 102.54 | 100.44 | 102.34 | 102.34 | 8,626 |
21 Sept 2022 | 102.96 | 103.36 | 102.46 | 103.30 | 103.30 | 6,463 |
20 Sept 2022 | 103.52 | 103.56 | 102.32 | 102.56 | 102.56 | 7,336 |
19 Sept 2022 | 103.00 | 103.32 | 102.44 | 102.44 | 102.44 | 6,556 |
16 Sept 2022 | 102.90 | 103.78 | 102.24 | 102.78 | 102.78 | 9,317 |
15 Sept 2022 | 106.26 | 106.50 | 103.84 | 104.24 | 104.24 | 7,388 |
14 Sept 2022 | 106.00 | 106.46 | 105.00 | 105.18 | 105.18 | 13,897 |
13 Sept 2022 | 110.66 | 111.22 | 106.20 | 106.34 | 106.34 | 8,141 |
12 Sept 2022 | 110.94 | 111.26 | 109.94 | 110.36 | 110.36 | 7,286 |
09 Sept 2022 | 109.46 | 111.08 | 109.04 | 111.08 | 111.08 | 10,929 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |