Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 122.11 | 128.62 | 122.11 | 128.62 | 128.62 | 1,601 |
02 Feb 2023 | 128.44 | 128.44 | 127.70 | 128.38 | 128.38 | 10,100 |
01 Feb 2023 | 125.63 | 126.82 | 125.04 | 126.82 | 126.82 | 1,500 |
31 Jan 2023 | 123.50 | 126.42 | 123.50 | 126.42 | 126.42 | 900 |
30 Jan 2023 | 127.30 | 127.30 | 123.50 | 123.50 | 123.50 | 2,100 |
27 Jan 2023 | 127.61 | 127.61 | 126.94 | 126.94 | 126.94 | 4,200 |
26 Jan 2023 | 131.95 | 131.95 | 130.75 | 130.75 | 130.75 | 1,800 |
25 Jan 2023 | 131.27 | 132.45 | 131.27 | 132.45 | 132.45 | 2,200 |
24 Jan 2023 | 129.99 | 131.27 | 129.00 | 131.27 | 131.27 | 6,400 |
23 Jan 2023 | 129.55 | 130.55 | 129.00 | 129.00 | 129.00 | 2,700 |
20 Jan 2023 | 128.30 | 129.31 | 128.30 | 129.31 | 129.31 | 3,400 |
19 Jan 2023 | 127.00 | 127.28 | 126.60 | 127.00 | 127.00 | 1,600 |
18 Jan 2023 | 129.70 | 129.70 | 126.50 | 126.50 | 126.50 | 2,300 |
17 Jan 2023 | 126.45 | 126.45 | 125.40 | 125.40 | 125.40 | 4,000 |
13 Jan 2023 | 126.90 | 127.90 | 126.50 | 126.50 | 126.50 | 2,500 |
12 Jan 2023 | 124.25 | 125.15 | 124.25 | 125.15 | 125.15 | 800 |
11 Jan 2023 | 121.96 | 123.74 | 121.96 | 123.74 | 123.74 | 1,200 |
10 Jan 2023 | 123.26 | 123.87 | 123.26 | 123.87 | 123.87 | 1,500 |
09 Jan 2023 | 125.25 | 128.50 | 125.25 | 126.25 | 126.25 | 2,800 |
06 Jan 2023 | 122.45 | 124.63 | 122.45 | 124.63 | 124.63 | 1,900 |
05 Jan 2023 | 122.28 | 122.70 | 121.91 | 122.70 | 122.70 | 2,800 |
04 Jan 2023 | 122.00 | 122.09 | 121.43 | 122.08 | 122.08 | 2,900 |
03 Jan 2023 | 122.35 | 122.35 | 119.25 | 119.25 | 119.25 | 3,100 |
30 Dec 2022 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 600 |
29 Dec 2022 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | 1,400 |
28 Dec 2022 | 119.55 | 119.55 | 117.16 | 119.55 | 119.55 | 1,600 |
27 Dec 2022 | 118.00 | 121.80 | 116.86 | 116.86 | 116.86 | 5,200 |
23 Dec 2022 | 119.28 | 119.28 | 117.45 | 117.45 | 117.45 | 800 |
22 Dec 2022 | 119.00 | 119.00 | 116.49 | 117.55 | 117.55 | 1,700 |
21 Dec 2022 | 116.95 | 121.25 | 116.25 | 119.00 | 119.00 | 3,600 |
20 Dec 2022 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 500 |
19 Dec 2022 | 117.00 | 119.05 | 116.25 | 116.95 | 116.95 | 3,400 |
16 Dec 2022 | 116.71 | 116.71 | 116.26 | 116.26 | 116.26 | 1,700 |
15 Dec 2022 | 119.03 | 119.94 | 116.70 | 116.70 | 116.70 | 2,900 |
14 Dec 2022 | 118.99 | 121.05 | 118.70 | 118.70 | 118.70 | 2,700 |
13 Dec 2022 | 121.00 | 121.00 | 119.54 | 119.54 | 119.54 | 800 |
12 Dec 2022 | 119.18 | 119.18 | 116.75 | 116.75 | 116.75 | 5,400 |
09 Dec 2022 | 118.12 | 119.50 | 116.70 | 116.70 | 116.70 | 2,000 |
08 Dec 2022 | 116.40 | 117.59 | 115.64 | 115.64 | 115.64 | 3,000 |
07 Dec 2022 | 113.26 | 114.11 | 113.26 | 114.11 | 114.11 | 6,400 |
06 Dec 2022 | 116.62 | 116.62 | 114.68 | 114.68 | 114.68 | 1,900 |
05 Dec 2022 | 115.72 | 116.55 | 114.83 | 114.83 | 114.83 | 9,100 |
02 Dec 2022 | 115.42 | 117.73 | 113.62 | 114.29 | 114.29 | 1,500 |
01 Dec 2022 | 113.21 | 116.80 | 113.13 | 113.13 | 113.13 | 11,700 |
30 Nov 2022 | 112.35 | 112.67 | 112.35 | 112.67 | 112.67 | 800 |
29 Nov 2022 | 111.25 | 113.07 | 111.25 | 111.85 | 111.85 | 1,800 |
28 Nov 2022 | 114.25 | 114.25 | 111.38 | 112.35 | 112.35 | 1,700 |
25 Nov 2022 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1,000 |
23 Nov 2022 | 117.00 | 118.55 | 117.00 | 117.07 | 117.07 | 1,800 |
22 Nov 2022 | 116.75 | 116.75 | 116.58 | 116.58 | 116.58 | 1,200 |
21 Nov 2022 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 2,000 |
18 Nov 2022 | 118.67 | 118.67 | 116.93 | 117.62 | 117.62 | 16,100 |
17 Nov 2022 | 116.35 | 116.48 | 116.00 | 116.48 | 116.48 | 1,900 |
16 Nov 2022 | 118.48 | 118.50 | 116.95 | 116.95 | 116.95 | 1,700 |
15 Nov 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2,000 |
14 Nov 2022 | 117.85 | 117.85 | 116.15 | 116.15 | 116.15 | 4,900 |
11 Nov 2022 | 110.25 | 117.98 | 110.25 | 113.81 | 113.81 | 3,300 |
10 Nov 2022 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | 800 |
09 Nov 2022 | 111.19 | 111.55 | 111.19 | 111.50 | 111.50 | 1,400 |
08 Nov 2022 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | 600 |
07 Nov 2022 | 111.60 | 113.75 | 111.60 | 112.00 | 112.00 | 7,200 |
04 Nov 2022 | 114.00 | 114.50 | 111.60 | 111.60 | 111.60 | 2,500 |
03 Nov 2022 | 107.62 | 110.65 | 107.62 | 110.65 | 110.65 | 3,500 |
02 Nov 2022 | 109.22 | 109.22 | 108.18 | 108.18 | 108.18 | 1,600 |
01 Nov 2022 | 108.64 | 112.59 | 107.50 | 110.50 | 110.50 | 20,700 |
31 Oct 2022 | 110.50 | 110.50 | 103.77 | 105.03 | 105.03 | 5,700 |
28 Oct 2022 | 108.00 | 111.76 | 107.00 | 110.36 | 110.36 | 4,000 |
27 Oct 2022 | 103.92 | 107.45 | 103.40 | 105.13 | 105.13 | 2,900 |
26 Oct 2022 | 104.93 | 107.00 | 104.93 | 106.68 | 106.68 | 2,200 |
25 Oct 2022 | 102.14 | 104.12 | 102.14 | 104.12 | 104.12 | 900 |
24 Oct 2022 | 102.41 | 102.96 | 98.00 | 100.12 | 100.12 | 6,700 |
21 Oct 2022 | 96.73 | 100.00 | 95.70 | 98.83 | 98.83 | 50,900 |
20 Oct 2022 | 98.34 | 98.34 | 96.46 | 96.46 | 96.46 | 50,000 |
19 Oct 2022 | 99.96 | 99.96 | 96.40 | 96.40 | 96.40 | 143,800 |
18 Oct 2022 | 98.01 | 100.79 | 96.77 | 96.77 | 96.77 | 81,700 |
17 Oct 2022 | 97.44 | 97.46 | 94.35 | 95.38 | 95.38 | 2,600 |
14 Oct 2022 | 96.08 | 96.08 | 92.77 | 92.77 | 92.77 | 3,000 |
13 Oct 2022 | 92.50 | 96.77 | 90.49 | 92.88 | 92.88 | 17,200 |
12 Oct 2022 | 89.22 | 90.31 | 89.22 | 89.30 | 89.30 | 20,900 |
11 Oct 2022 | 91.00 | 91.75 | 88.08 | 88.08 | 88.08 | 3,400 |
10 Oct 2022 | 87.69 | 92.17 | 87.69 | 89.95 | 89.95 | 2,900 |
07 Oct 2022 | 88.29 | 89.49 | 88.29 | 88.30 | 88.30 | 2,200 |
06 Oct 2022 | 91.21 | 91.68 | 91.21 | 91.68 | 91.68 | 2,800 |
05 Oct 2022 | 91.63 | 93.01 | 91.63 | 92.45 | 92.45 | 4,700 |
04 Oct 2022 | 95.75 | 95.75 | 91.19 | 91.19 | 91.19 | 37,900 |
03 Oct 2022 | 85.60 | 89.85 | 85.60 | 89.85 | 89.85 | 4,200 |
30 Sept 2022 | 82.66 | 86.69 | 82.66 | 85.50 | 85.50 | 2,300 |
29 Sept 2022 | 83.00 | 89.90 | 83.00 | 89.90 | 89.90 | 3,900 |
28 Sept 2022 | 85.00 | 88.00 | 83.78 | 88.00 | 88.00 | 22,400 |
27 Sept 2022 | 87.15 | 90.75 | 85.50 | 85.50 | 85.50 | 3,100 |
26 Sept 2022 | 89.58 | 89.82 | 87.15 | 87.15 | 87.15 | 7,400 |
23 Sept 2022 | 89.61 | 91.34 | 88.74 | 91.33 | 91.33 | 118,000 |
22 Sept 2022 | 91.68 | 91.68 | 89.30 | 89.30 | 89.30 | 3,200 |
21 Sept 2022 | 92.18 | 92.40 | 89.92 | 92.08 | 92.08 | 36,500 |
20 Sept 2022 | 89.88 | 89.88 | 89.56 | 89.56 | 89.56 | 900 |
19 Sept 2022 | 89.58 | 93.42 | 89.58 | 93.42 | 93.42 | 1,500 |
16 Sept 2022 | 92.00 | 92.00 | 89.38 | 89.38 | 89.38 | 1,300 |
15 Sept 2022 | 93.33 | 94.53 | 92.63 | 92.63 | 92.63 | 1,300 |
14 Sept 2022 | 94.25 | 95.06 | 94.11 | 94.11 | 94.11 | 1,900 |
13 Sept 2022 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |