Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 104.27 | 106.59 | 103.67 | 105.77 | 105.77 | 33,797,174 |
21 Mar 2023 | 101.25 | 105.10 | 101.22 | 104.92 | 104.92 | 42,053,300 |
20 Mar 2023 | 100.12 | 101.75 | 99.87 | 101.22 | 101.22 | 32,960,400 |
17 Mar 2023 | 100.26 | 102.84 | 100.10 | 101.62 | 101.62 | 60,979,700 |
16 Mar 2023 | 96.20 | 101.19 | 95.50 | 100.32 | 100.32 | 65,492,000 |
15 Mar 2023 | 93.22 | 96.93 | 92.64 | 96.11 | 96.11 | 50,622,100 |
14 Mar 2023 | 92.56 | 94.36 | 92.44 | 93.97 | 93.97 | 36,050,200 |
13 Mar 2023 | 90.09 | 92.57 | 89.42 | 91.11 | 91.11 | 37,335,600 |
10 Mar 2023 | 92.17 | 92.79 | 90.40 | 90.63 | 90.63 | 35,927,000 |
09 Mar 2023 | 94.05 | 95.53 | 91.90 | 92.32 | 92.32 | 28,813,500 |
08 Mar 2023 | 94.12 | 95.96 | 94.00 | 94.25 | 94.25 | 34,103,300 |
07 Mar 2023 | 94.98 | 95.67 | 93.53 | 93.86 | 93.86 | 27,835,500 |
06 Mar 2023 | 94.02 | 95.97 | 94.00 | 95.13 | 95.13 | 32,639,300 |
03 Mar 2023 | 92.48 | 93.73 | 92.45 | 93.65 | 93.65 | 35,133,300 |
02 Mar 2023 | 89.66 | 92.28 | 89.59 | 92.00 | 92.00 | 32,204,400 |
01 Mar 2023 | 89.98 | 91.03 | 89.67 | 90.36 | 90.36 | 31,111,200 |
28 Feb 2023 | 89.33 | 91.23 | 89.32 | 90.06 | 90.06 | 30,142,000 |
27 Feb 2023 | 89.87 | 90.16 | 89.34 | 89.87 | 89.87 | 27,502,300 |
24 Feb 2023 | 89.44 | 89.89 | 88.58 | 89.13 | 89.13 | 36,585,100 |
23 Feb 2023 | 91.92 | 91.94 | 89.76 | 90.89 | 90.89 | 41,206,400 |
22 Feb 2023 | 91.70 | 92.11 | 90.61 | 91.65 | 91.65 | 30,884,000 |
21 Feb 2023 | 93.00 | 93.10 | 91.72 | 91.79 | 91.79 | 33,629,300 |
17 Feb 2023 | 94.85 | 95.56 | 93.21 | 94.35 | 94.35 | 34,284,100 |
16 Feb 2023 | 95.37 | 97.68 | 94.74 | 95.51 | 95.51 | 42,462,600 |
15 Feb 2023 | 94.49 | 97.12 | 94.15 | 96.94 | 96.94 | 50,169,000 |
14 Feb 2023 | 94.43 | 94.85 | 92.26 | 94.68 | 94.68 | 54,726,100 |
13 Feb 2023 | 94.74 | 95.20 | 93.84 | 94.61 | 94.61 | 50,076,100 |
10 Feb 2023 | 95.45 | 96.75 | 94.25 | 94.57 | 94.57 | 54,980,700 |
09 Feb 2023 | 100.00 | 100.03 | 93.63 | 95.01 | 95.01 | 119,455,000 |
08 Feb 2023 | 102.05 | 103.14 | 98.04 | 99.37 | 99.37 | 94,743,500 |
07 Feb 2023 | 103.22 | 108.18 | 103.12 | 107.64 | 107.64 | 49,010,200 |
06 Feb 2023 | 102.40 | 104.36 | 101.88 | 102.90 | 102.90 | 31,999,600 |
03 Feb 2023 | 102.93 | 107.81 | 102.58 | 104.78 | 104.78 | 65,309,300 |
02 Feb 2023 | 105.80 | 107.85 | 105.61 | 107.74 | 107.74 | 69,883,800 |
01 Feb 2023 | 98.71 | 101.19 | 97.58 | 100.43 | 100.43 | 35,531,100 |
31 Jan 2023 | 96.87 | 98.88 | 96.82 | 98.84 | 98.84 | 29,870,700 |
30 Jan 2023 | 97.48 | 98.29 | 96.40 | 96.94 | 96.94 | 27,226,200 |
27 Jan 2023 | 97.31 | 100.32 | 97.31 | 99.37 | 99.37 | 33,879,800 |
26 Jan 2023 | 96.50 | 97.57 | 95.38 | 97.52 | 97.52 | 30,114,000 |
25 Jan 2023 | 95.57 | 96.16 | 93.76 | 95.22 | 95.22 | 42,330,000 |
24 Jan 2023 | 98.10 | 99.61 | 97.20 | 97.70 | 97.70 | 33,078,500 |
23 Jan 2023 | 97.95 | 100.04 | 97.50 | 99.79 | 99.79 | 40,005,100 |
20 Jan 2023 | 95.10 | 98.30 | 95.02 | 98.02 | 98.02 | 63,191,100 |
19 Jan 2023 | 90.72 | 93.61 | 90.63 | 93.05 | 93.05 | 37,000,400 |
18 Jan 2023 | 92.14 | 92.80 | 90.64 | 91.12 | 91.12 | 29,116,700 |
17 Jan 2023 | 92.06 | 92.25 | 90.05 | 91.29 | 91.29 | 32,602,400 |
13 Jan 2023 | 90.85 | 92.19 | 90.13 | 92.12 | 92.12 | 26,329,200 |
12 Jan 2023 | 91.48 | 91.87 | 89.75 | 91.13 | 91.13 | 30,258,100 |
11 Jan 2023 | 89.18 | 91.60 | 89.01 | 91.52 | 91.52 | 26,862,000 |
10 Jan 2023 | 85.98 | 88.67 | 85.83 | 88.42 | 88.42 | 30,467,800 |
09 Jan 2023 | 88.36 | 90.05 | 87.86 | 88.02 | 88.02 | 29,003,900 |
06 Jan 2023 | 86.79 | 87.69 | 84.86 | 87.34 | 87.34 | 41,381,500 |
05 Jan 2023 | 87.47 | 87.57 | 85.90 | 86.20 | 86.20 | 27,194,400 |
04 Jan 2023 | 90.35 | 90.65 | 87.27 | 88.08 | 88.08 | 34,854,800 |
03 Jan 2023 | 89.59 | 91.05 | 88.52 | 89.12 | 89.12 | 28,131,200 |
30 Dec 2022 | 86.98 | 88.30 | 86.57 | 88.23 | 88.23 | 23,986,300 |
29 Dec 2022 | 86.62 | 88.85 | 86.61 | 88.45 | 88.45 | 23,333,500 |
28 Dec 2022 | 86.98 | 88.04 | 85.94 | 86.02 | 86.02 | 19,523,200 |
27 Dec 2022 | 88.80 | 88.94 | 87.01 | 87.39 | 87.39 | 20,097,300 |
23 Dec 2022 | 87.11 | 89.55 | 87.07 | 89.23 | 89.23 | 23,003,000 |
22 Dec 2022 | 88.16 | 88.54 | 86.32 | 87.76 | 87.76 | 27,658,300 |
21 Dec 2022 | 89.08 | 90.22 | 88.32 | 89.58 | 89.58 | 24,745,600 |
20 Dec 2022 | 88.11 | 89.18 | 87.44 | 89.02 | 89.02 | 23,453,800 |
19 Dec 2022 | 90.26 | 90.56 | 88.21 | 88.44 | 88.44 | 29,493,000 |
16 Dec 2022 | 90.76 | 91.33 | 89.52 | 90.26 | 90.26 | 58,011,800 |
15 Dec 2022 | 93.13 | 93.64 | 90.01 | 90.86 | 90.86 | 40,107,000 |
14 Dec 2022 | 95.20 | 96.87 | 93.60 | 95.07 | 95.07 | 28,733,600 |
13 Dec 2022 | 97.76 | 99.53 | 95.03 | 95.63 | 95.63 | 40,593,700 |
12 Dec 2022 | 92.71 | 93.56 | 91.61 | 93.31 | 93.31 | 29,420,000 |
09 Dec 2022 | 93.77 | 94.26 | 92.75 | 92.83 | 92.83 | 28,225,400 |
08 Dec 2022 | 95.38 | 95.58 | 93.45 | 93.71 | 93.71 | 32,213,300 |
07 Dec 2022 | 96.41 | 96.88 | 94.72 | 94.94 | 94.94 | 31,045,400 |
06 Dec 2022 | 99.30 | 99.78 | 96.42 | 96.98 | 96.98 | 24,910,700 |
05 Dec 2022 | 99.40 | 101.38 | 99.00 | 99.48 | 99.48 | 24,405,100 |
02 Dec 2022 | 99.05 | 100.77 | 98.90 | 100.44 | 100.44 | 21,480,700 |
01 Dec 2022 | 101.02 | 102.25 | 100.25 | 100.99 | 100.99 | 28,687,100 |
30 Nov 2022 | 94.82 | 101.04 | 94.42 | 100.99 | 100.99 | 43,647,500 |
29 Nov 2022 | 95.73 | 96.12 | 94.11 | 95.19 | 95.19 | 20,061,700 |
28 Nov 2022 | 97.04 | 97.58 | 95.61 | 96.05 | 96.05 | 26,237,500 |
25 Nov 2022 | 98.24 | 98.64 | 97.40 | 97.46 | 97.46 | 9,701,400 |
23 Nov 2022 | 97.09 | 98.76 | 97.09 | 98.46 | 98.46 | 18,868,100 |
22 Nov 2022 | 95.95 | 97.22 | 94.05 | 97.05 | 97.05 | 23,438,500 |
21 Nov 2022 | 97.29 | 98.40 | 95.36 | 95.60 | 95.60 | 21,647,400 |
18 Nov 2022 | 98.77 | 98.90 | 96.37 | 97.43 | 97.43 | 28,342,300 |
17 Nov 2022 | 96.97 | 99.28 | 96.79 | 98.36 | 98.36 | 26,052,600 |
16 Nov 2022 | 97.90 | 99.64 | 97.64 | 98.85 | 98.85 | 29,105,200 |
15 Nov 2022 | 98.26 | 100.14 | 96.71 | 98.44 | 98.44 | 41,640,800 |
14 Nov 2022 | 95.09 | 96.79 | 94.51 | 95.70 | 95.70 | 30,179,500 |
11 Nov 2022 | 94.69 | 96.93 | 93.92 | 96.41 | 96.41 | 33,090,500 |
10 Nov 2022 | 92.25 | 94.39 | 91.61 | 93.94 | 93.94 | 51,620,100 |
09 Nov 2022 | 88.45 | 89.44 | 87.28 | 87.32 | 87.32 | 31,769,100 |
08 Nov 2022 | 88.90 | 90.32 | 87.59 | 88.90 | 88.90 | 30,429,000 |
07 Nov 2022 | 87.28 | 88.90 | 86.85 | 88.49 | 88.49 | 34,078,900 |
04 Nov 2022 | 85.40 | 86.64 | 83.71 | 86.58 | 86.58 | 51,124,900 |
03 Nov 2022 | 86.32 | 86.52 | 83.34 | 83.43 | 83.43 | 61,288,000 |
02 Nov 2022 | 90.94 | 91.18 | 86.88 | 86.97 | 86.97 | 57,038,300 |
01 Nov 2022 | 95.45 | 96.03 | 90.37 | 90.47 | 90.47 | 47,161,400 |
31 Oct 2022 | 95.42 | 96.03 | 93.98 | 94.51 | 94.51 | 31,675,000 |
28 Oct 2022 | 92.27 | 96.55 | 92.13 | 96.29 | 96.29 | 43,697,300 |
27 Oct 2022 | 94.52 | 95.43 | 91.80 | 92.22 | 92.22 | 60,710,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |