Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 111.79 | 112.78 | 111.40 | 112.14 | 112.14 | 11,300 |
25 Jan 2023 | 110.09 | 111.03 | 110.05 | 110.90 | 110.90 | 32,400 |
24 Jan 2023 | 108.40 | 109.36 | 107.79 | 109.20 | 109.20 | 18,400 |
23 Jan 2023 | 105.12 | 106.90 | 105.07 | 106.57 | 106.57 | 33,900 |
20 Jan 2023 | 104.53 | 105.79 | 104.13 | 105.60 | 105.60 | 23,700 |
19 Jan 2023 | 105.11 | 105.27 | 103.78 | 105.08 | 105.08 | 52,200 |
18 Jan 2023 | 105.38 | 105.61 | 103.75 | 104.04 | 104.04 | 31,500 |
17 Jan 2023 | 102.00 | 102.72 | 102.00 | 102.34 | 102.34 | 36,700 |
13 Jan 2023 | 101.69 | 102.30 | 101.48 | 102.28 | 102.28 | 21,800 |
12 Jan 2023 | 103.53 | 103.53 | 101.39 | 103.04 | 103.04 | 25,700 |
11 Jan 2023 | 100.98 | 101.11 | 100.85 | 101.01 | 101.01 | 21,000 |
10 Jan 2023 | 96.14 | 96.39 | 95.56 | 96.39 | 96.39 | 37,800 |
09 Jan 2023 | 97.00 | 98.48 | 97.00 | 97.86 | 97.86 | 52,900 |
06 Jan 2023 | 94.66 | 97.11 | 94.15 | 96.90 | 96.90 | 39,000 |
05 Jan 2023 | 92.20 | 92.76 | 92.01 | 92.34 | 92.34 | 36,900 |
04 Jan 2023 | 95.22 | 95.22 | 93.94 | 94.66 | 94.66 | 46,500 |
03 Jan 2023 | 97.27 | 97.33 | 95.72 | 96.02 | 96.02 | 26,400 |
30 Dec 2022 | 95.91 | 96.28 | 94.99 | 95.40 | 95.40 | 38,100 |
29 Dec 2022 | 96.08 | 96.97 | 96.07 | 96.76 | 96.76 | 46,100 |
28 Dec 2022 | 94.63 | 94.85 | 92.99 | 93.34 | 93.34 | 41,500 |
27 Dec 2022 | 93.00 | 94.53 | 93.00 | 93.79 | 93.79 | 35,200 |
23 Dec 2022 | 96.85 | 97.22 | 96.27 | 97.00 | 97.00 | 31,400 |
22 Dec 2022 | 98.00 | 98.17 | 96.59 | 97.57 | 97.57 | 48,500 |
21 Dec 2022 | 98.60 | 99.37 | 98.60 | 99.14 | 99.14 | 48,900 |
20 Dec 2022 | 99.02 | 99.74 | 98.20 | 98.20 | 98.20 | 52,700 |
19 Dec 2022 | 99.56 | 99.56 | 98.07 | 98.69 | 98.69 | 66,300 |
16 Dec 2022 | 98.00 | 100.25 | 98.00 | 99.74 | 99.74 | 45,600 |
15 Dec 2022 | 103.15 | 103.15 | 99.84 | 100.09 | 100.09 | 39,300 |
14 Dec 2022 | 104.26 | 104.65 | 102.70 | 103.62 | 103.62 | 45,500 |
13 Dec 2022 | 103.57 | 103.91 | 101.89 | 102.36 | 102.36 | 46,100 |
12 Dec 2022 | 101.08 | 101.42 | 100.60 | 101.15 | 101.15 | 47,900 |
09 Dec 2022 | 101.62 | 101.95 | 101.41 | 101.57 | 101.57 | 35,200 |
08 Dec 2022 | 98.08 | 98.91 | 98.08 | 98.89 | 98.89 | 54,100 |
07 Dec 2022 | 96.00 | 98.62 | 96.00 | 98.12 | 98.12 | 57,500 |
06 Dec 2022 | 98.82 | 98.97 | 97.64 | 97.80 | 97.80 | 43,700 |
05 Dec 2022 | 102.20 | 102.51 | 100.98 | 101.12 | 101.12 | 45,300 |
02 Dec 2022 | 101.09 | 104.34 | 101.09 | 104.33 | 104.33 | 30,100 |
01 Dec 2022 | 104.61 | 104.95 | 103.86 | 104.56 | 104.56 | 27,700 |
30 Nov 2022 | 98.10 | 103.62 | 98.10 | 103.62 | 103.62 | 41,000 |
29 Nov 2022 | 102.39 | 103.78 | 102.39 | 102.45 | 102.45 | 35,500 |
28 Nov 2022 | 108.00 | 108.00 | 104.45 | 104.50 | 104.50 | 22,100 |
25 Nov 2022 | 102.33 | 106.09 | 102.33 | 106.09 | 106.09 | 20,600 |
23 Nov 2022 | 104.50 | 105.48 | 104.11 | 105.25 | 105.25 | 28,100 |
22 Nov 2022 | 103.01 | 104.07 | 102.39 | 103.89 | 103.89 | 33,300 |
21 Nov 2022 | 98.00 | 101.57 | 98.00 | 100.59 | 100.59 | 27,600 |
18 Nov 2022 | 101.60 | 101.86 | 100.85 | 101.10 | 101.10 | 23,500 |
17 Nov 2022 | 102.75 | 103.87 | 101.00 | 103.73 | 103.73 | 30,800 |
16 Nov 2022 | 104.19 | 104.25 | 103.71 | 103.98 | 103.98 | 19,500 |
15 Nov 2022 | 108.00 | 108.19 | 106.95 | 107.53 | 107.53 | 36,300 |
14 Nov 2022 | 107.79 | 108.55 | 106.74 | 108.00 | 108.00 | 38,000 |
11 Nov 2022 | 104.70 | 106.12 | 104.69 | 106.12 | 106.12 | 25,600 |
10 Nov 2022 | 96.43 | 98.49 | 96.40 | 98.49 | 98.49 | 78,800 |
09 Nov 2022 | 92.79 | 93.41 | 91.64 | 91.95 | 91.95 | 40,000 |
08 Nov 2022 | 94.24 | 95.06 | 93.62 | 94.36 | 94.36 | 82,400 |
07 Nov 2022 | 94.71 | 94.71 | 91.79 | 92.25 | 92.25 | 82,400 |
04 Nov 2022 | 90.28 | 91.45 | 89.22 | 90.75 | 90.75 | 148,000 |
03 Nov 2022 | 87.82 | 89.25 | 87.82 | 88.79 | 88.79 | 68,300 |
02 Nov 2022 | 90.80 | 92.07 | 88.89 | 88.89 | 88.89 | 51,300 |
01 Nov 2022 | 93.26 | 93.26 | 91.95 | 92.07 | 92.07 | 43,700 |
31 Oct 2022 | 93.40 | 93.40 | 92.59 | 92.98 | 92.98 | 49,400 |
28 Oct 2022 | 94.13 | 95.11 | 93.13 | 95.10 | 95.10 | 37,000 |
27 Oct 2022 | 98.50 | 99.00 | 96.41 | 97.07 | 97.07 | 87,900 |
26 Oct 2022 | 98.46 | 101.55 | 98.46 | 100.26 | 100.26 | 15,100 |
25 Oct 2022 | 98.80 | 100.16 | 98.54 | 99.88 | 99.88 | 41,200 |
24 Oct 2022 | 94.20 | 97.59 | 94.20 | 97.59 | 97.59 | 38,400 |
21 Oct 2022 | 93.67 | 97.76 | 93.37 | 97.14 | 97.14 | 30,600 |
20 Oct 2022 | 96.34 | 97.58 | 95.71 | 96.08 | 96.08 | 29,600 |
19 Oct 2022 | 100.00 | 100.00 | 98.34 | 98.40 | 98.40 | 21,400 |
18 Oct 2022 | 99.69 | 99.69 | 98.29 | 98.70 | 98.70 | 32,400 |
17 Oct 2022 | 97.85 | 98.03 | 97.35 | 97.75 | 97.75 | 42,100 |
14 Oct 2022 | 96.91 | 97.78 | 95.45 | 95.45 | 95.45 | 31,200 |
13 Oct 2022 | 92.00 | 95.93 | 91.76 | 95.77 | 95.77 | 54,600 |
12 Oct 2022 | 94.69 | 96.51 | 94.69 | 95.69 | 95.69 | 22,500 |
11 Oct 2022 | 96.89 | 97.91 | 96.32 | 96.32 | 96.32 | 27,400 |
10 Oct 2022 | 103.45 | 103.45 | 99.55 | 100.00 | 100.00 | 27,100 |
07 Oct 2022 | 102.14 | 102.14 | 100.42 | 100.81 | 100.81 | 23,300 |
06 Oct 2022 | 102.45 | 102.60 | 101.77 | 101.81 | 101.81 | 20,700 |
05 Oct 2022 | 103.06 | 104.00 | 102.40 | 104.00 | 104.00 | 16,200 |
04 Oct 2022 | 101.81 | 102.83 | 101.65 | 102.73 | 102.73 | 55,100 |
03 Oct 2022 | 97.40 | 98.60 | 97.33 | 97.93 | 97.93 | 45,600 |
30 Sept 2022 | 96.32 | 97.38 | 96.25 | 96.27 | 96.27 | 113,000 |
29 Sept 2022 | 96.00 | 97.10 | 95.13 | 97.07 | 97.07 | 161,200 |
28 Sept 2022 | 95.58 | 98.15 | 95.03 | 98.15 | 98.15 | 127,800 |
27 Sept 2022 | 94.11 | 94.41 | 92.27 | 92.97 | 92.97 | 68,100 |
26 Sept 2022 | 95.13 | 95.47 | 93.89 | 94.26 | 94.26 | 105,900 |
23 Sept 2022 | 96.78 | 96.82 | 95.56 | 96.46 | 96.46 | 32,800 |
22 Sept 2022 | 102.23 | 102.23 | 98.19 | 98.95 | 98.95 | 29,500 |
21 Sept 2022 | 99.29 | 100.93 | 98.16 | 98.40 | 98.40 | 16,000 |
20 Sept 2022 | 102.16 | 102.16 | 98.18 | 99.37 | 99.37 | 33,100 |
19 Sept 2022 | 98.50 | 104.35 | 98.50 | 102.74 | 102.74 | 33,400 |
16 Sept 2022 | 105.02 | 105.02 | 101.97 | 102.73 | 102.73 | 35,900 |
15 Sept 2022 | 102.91 | 103.42 | 102.00 | 102.05 | 102.05 | 29,600 |
14 Sept 2022 | 100.30 | 104.72 | 100.30 | 103.62 | 103.62 | 19,900 |
13 Sept 2022 | 103.97 | 104.60 | 102.33 | 102.33 | 102.33 | 32,100 |
12 Sept 2022 | 107.46 | 107.83 | 106.88 | 106.88 | 106.88 | 34,600 |
09 Sept 2022 | 104.36 | 105.08 | 104.36 | 105.07 | 105.07 | 38,900 |
08 Sept 2022 | 103.11 | 104.67 | 102.74 | 104.33 | 104.33 | 45,800 |
07 Sept 2022 | 97.55 | 101.28 | 97.55 | 101.00 | 101.00 | 113,700 |
06 Sept 2022 | 101.80 | 101.97 | 100.90 | 101.08 | 101.08 | 34,000 |
02 Sept 2022 | 100.29 | 100.75 | 98.33 | 98.80 | 98.80 | 31,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |