Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 128.25 | 130.37 | 127.45 | 130.25 | 130.25 | 683,179 |
30 Jan 2023 | 126.37 | 129.49 | 126.37 | 127.56 | 127.56 | 486,000 |
27 Jan 2023 | 124.18 | 127.77 | 123.91 | 127.43 | 127.43 | 476,200 |
26 Jan 2023 | 122.27 | 125.15 | 121.08 | 124.61 | 124.61 | 399,600 |
25 Jan 2023 | 118.74 | 121.85 | 118.74 | 120.75 | 120.75 | 432,400 |
24 Jan 2023 | 119.04 | 122.07 | 118.35 | 120.25 | 120.25 | 274,100 |
23 Jan 2023 | 119.51 | 122.17 | 119.41 | 120.17 | 120.17 | 279,200 |
20 Jan 2023 | 117.45 | 119.04 | 115.80 | 118.88 | 118.88 | 368,600 |
19 Jan 2023 | 120.09 | 120.55 | 114.99 | 116.61 | 116.61 | 537,000 |
18 Jan 2023 | 123.65 | 125.33 | 121.33 | 121.40 | 121.40 | 309,100 |
17 Jan 2023 | 125.94 | 127.00 | 122.76 | 122.85 | 122.85 | 323,300 |
13 Jan 2023 | 123.12 | 126.30 | 123.12 | 126.16 | 126.16 | 308,800 |
12 Jan 2023 | 124.28 | 125.93 | 123.26 | 124.36 | 124.36 | 306,600 |
11 Jan 2023 | 121.13 | 123.86 | 120.59 | 122.90 | 122.90 | 411,500 |
10 Jan 2023 | 116.36 | 120.97 | 115.63 | 120.85 | 120.85 | 386,500 |
09 Jan 2023 | 120.47 | 121.76 | 116.37 | 116.55 | 116.55 | 391,000 |
06 Jan 2023 | 117.03 | 119.45 | 117.02 | 119.07 | 119.07 | 358,800 |
05 Jan 2023 | 114.36 | 116.16 | 113.99 | 115.02 | 115.02 | 330,700 |
04 Jan 2023 | 115.70 | 117.00 | 113.70 | 115.10 | 115.10 | 549,300 |
03 Jan 2023 | 115.01 | 116.31 | 112.94 | 114.83 | 114.83 | 514,500 |
30 Dec 2022 | 113.00 | 113.64 | 111.94 | 113.42 | 113.42 | 273,100 |
29 Dec 2022 | 113.91 | 114.76 | 112.83 | 113.53 | 113.53 | 224,300 |
28 Dec 2022 | 116.64 | 117.38 | 112.64 | 112.65 | 112.65 | 342,000 |
27 Dec 2022 | 114.24 | 116.02 | 113.01 | 116.00 | 116.00 | 268,400 |
23 Dec 2022 | 114.18 | 114.90 | 112.93 | 113.99 | 113.99 | 263,000 |
22 Dec 2022 | 115.00 | 115.00 | 111.90 | 114.28 | 114.28 | 379,200 |
21 Dec 2022 | 115.09 | 117.17 | 113.91 | 116.37 | 116.37 | 320,800 |
20 Dec 2022 | 112.80 | 114.77 | 112.16 | 113.82 | 113.82 | 439,100 |
19 Dec 2022 | 116.99 | 117.90 | 113.07 | 113.34 | 113.34 | 477,300 |
16 Dec 2022 | 114.38 | 117.22 | 113.00 | 116.89 | 116.89 | 634,800 |
15 Dec 2022 | 120.00 | 120.40 | 115.44 | 116.00 | 116.00 | 572,000 |
14 Dec 2022 | 125.38 | 126.17 | 121.66 | 122.15 | 122.15 | 464,000 |
13 Dec 2022 | 126.07 | 128.36 | 124.70 | 125.38 | 125.38 | 500,900 |
12 Dec 2022 | 123.28 | 123.97 | 121.12 | 122.58 | 122.58 | 273,000 |
09 Dec 2022 | 124.72 | 126.92 | 122.88 | 123.00 | 123.00 | 387,400 |
08 Dec 2022 | 123.10 | 125.76 | 122.61 | 125.03 | 125.03 | 461,600 |
07 Dec 2022 | 122.78 | 124.42 | 121.53 | 122.21 | 122.21 | 477,000 |
06 Dec 2022 | 122.62 | 123.94 | 120.89 | 123.47 | 123.47 | 631,500 |
05 Dec 2022 | 123.96 | 123.96 | 120.13 | 121.81 | 121.81 | 572,000 |
02 Dec 2022 | 123.05 | 125.82 | 122.65 | 124.68 | 124.68 | 497,600 |
01 Dec 2022 | 122.75 | 126.57 | 121.50 | 124.47 | 124.47 | 501,100 |
30 Nov 2022 | 118.57 | 122.71 | 114.88 | 122.15 | 122.15 | 650,400 |
29 Nov 2022 | 115.69 | 118.53 | 115.60 | 118.45 | 118.45 | 383,400 |
28 Nov 2022 | 115.24 | 117.00 | 114.28 | 115.69 | 115.69 | 420,100 |
25 Nov 2022 | 118.20 | 118.70 | 115.83 | 117.23 | 117.23 | 184,700 |
23 Nov 2022 | 121.24 | 122.60 | 117.19 | 119.00 | 119.00 | 475,700 |
22 Nov 2022 | 118.40 | 122.25 | 116.95 | 121.66 | 121.66 | 579,300 |
21 Nov 2022 | 117.27 | 119.35 | 115.09 | 117.15 | 117.15 | 819,500 |
18 Nov 2022 | 115.29 | 119.95 | 109.54 | 116.00 | 116.00 | 1,393,900 |
17 Nov 2022 | 102.56 | 103.93 | 99.78 | 100.62 | 100.62 | 702,500 |
16 Nov 2022 | 105.22 | 106.90 | 103.21 | 104.61 | 104.61 | 716,900 |
15 Nov 2022 | 105.62 | 106.49 | 104.30 | 106.40 | 106.40 | 634,300 |
14 Nov 2022 | 100.79 | 104.08 | 99.99 | 103.54 | 103.54 | 499,800 |
11 Nov 2022 | 101.49 | 104.55 | 100.60 | 101.66 | 101.66 | 374,400 |
10 Nov 2022 | 98.18 | 102.62 | 97.35 | 100.87 | 100.87 | 573,700 |
09 Nov 2022 | 91.27 | 94.78 | 91.23 | 94.36 | 94.36 | 661,400 |
08 Nov 2022 | 93.06 | 93.19 | 90.94 | 91.72 | 91.72 | 351,700 |
07 Nov 2022 | 94.63 | 94.63 | 91.84 | 92.38 | 92.38 | 345,000 |
04 Nov 2022 | 95.05 | 95.99 | 92.31 | 93.35 | 93.35 | 289,500 |
03 Nov 2022 | 92.11 | 95.14 | 90.93 | 92.28 | 92.28 | 295,700 |
02 Nov 2022 | 98.07 | 98.71 | 93.25 | 93.37 | 93.37 | 482,900 |
01 Nov 2022 | 96.76 | 98.26 | 94.60 | 97.73 | 97.73 | 367,200 |
31 Oct 2022 | 94.05 | 96.97 | 93.83 | 95.30 | 95.30 | 501,100 |
28 Oct 2022 | 95.21 | 96.16 | 92.98 | 94.74 | 94.74 | 406,600 |
27 Oct 2022 | 96.59 | 97.08 | 94.11 | 94.53 | 94.53 | 505,500 |
26 Oct 2022 | 95.33 | 98.56 | 94.29 | 95.08 | 95.08 | 497,900 |
25 Oct 2022 | 92.45 | 95.18 | 92.05 | 94.41 | 94.41 | 416,600 |
24 Oct 2022 | 91.91 | 94.74 | 91.50 | 93.38 | 93.38 | 543,600 |
21 Oct 2022 | 87.86 | 91.84 | 87.64 | 91.53 | 91.53 | 482,300 |
20 Oct 2022 | 88.17 | 89.14 | 86.01 | 87.08 | 87.08 | 336,000 |
19 Oct 2022 | 90.81 | 91.59 | 86.11 | 87.89 | 87.89 | 558,600 |
18 Oct 2022 | 91.29 | 92.08 | 89.17 | 91.05 | 91.05 | 332,300 |
17 Oct 2022 | 85.50 | 88.87 | 85.50 | 88.66 | 88.66 | 408,400 |
14 Oct 2022 | 90.57 | 91.24 | 82.95 | 83.18 | 83.18 | 457,200 |
13 Oct 2022 | 84.77 | 91.05 | 83.66 | 90.07 | 90.07 | 551,900 |
12 Oct 2022 | 86.98 | 88.00 | 86.02 | 86.44 | 86.44 | 513,100 |
11 Oct 2022 | 86.73 | 88.90 | 85.61 | 86.69 | 86.69 | 464,600 |
10 Oct 2022 | 87.67 | 89.22 | 86.75 | 87.95 | 87.95 | 618,900 |
07 Oct 2022 | 87.89 | 88.60 | 85.80 | 86.27 | 86.27 | 493,200 |
06 Oct 2022 | 85.74 | 89.56 | 85.74 | 88.40 | 88.40 | 498,600 |
05 Oct 2022 | 85.00 | 87.87 | 84.31 | 86.95 | 86.95 | 483,200 |
04 Oct 2022 | 84.38 | 86.50 | 84.18 | 86.45 | 86.45 | 627,700 |
03 Oct 2022 | 78.19 | 83.24 | 78.19 | 82.18 | 82.18 | 556,100 |
30 Sept 2022 | 77.27 | 80.15 | 76.79 | 77.81 | 77.81 | 446,500 |
29 Sept 2022 | 73.54 | 76.80 | 72.68 | 76.68 | 76.68 | 378,600 |
28 Sept 2022 | 71.65 | 75.57 | 71.65 | 74.97 | 74.97 | 258,100 |
27 Sept 2022 | 71.96 | 72.86 | 70.50 | 71.64 | 71.64 | 335,900 |
26 Sept 2022 | 72.06 | 74.21 | 70.83 | 70.90 | 70.90 | 339,600 |
23 Sept 2022 | 73.01 | 73.61 | 71.29 | 72.74 | 72.74 | 380,300 |
22 Sept 2022 | 76.35 | 76.61 | 74.84 | 74.86 | 74.86 | 280,100 |
21 Sept 2022 | 77.82 | 79.32 | 76.28 | 76.33 | 76.33 | 259,400 |
20 Sept 2022 | 78.82 | 78.82 | 75.45 | 76.90 | 76.90 | 465,300 |
19 Sept 2022 | 78.28 | 80.73 | 78.22 | 79.46 | 79.46 | 332,100 |
16 Sept 2022 | 78.55 | 79.50 | 76.55 | 79.50 | 79.50 | 980,000 |
15 Sept 2022 | 81.21 | 82.34 | 79.52 | 80.21 | 80.21 | 417,400 |
14 Sept 2022 | 82.43 | 82.65 | 79.55 | 81.31 | 81.31 | 555,200 |
13 Sept 2022 | 85.30 | 85.87 | 81.71 | 82.10 | 82.10 | 567,000 |
12 Sept 2022 | 89.04 | 89.79 | 87.88 | 88.37 | 88.37 | 270,300 |
09 Sept 2022 | 85.36 | 88.41 | 85.16 | 88.41 | 88.41 | 341,400 |
08 Sept 2022 | 84.34 | 85.20 | 82.79 | 84.67 | 84.67 | 428,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |