Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 96.40 | 99.07 | 96.40 | 98.75 | 98.75 | 520,100 |
20 Mar 2023 | 94.47 | 96.13 | 94.10 | 95.07 | 95.07 | 429,200 |
17 Mar 2023 | 95.69 | 96.03 | 93.12 | 94.35 | 94.35 | 1,084,900 |
16 Mar 2023 | 93.76 | 97.23 | 92.94 | 96.49 | 96.49 | 440,600 |
15 Mar 2023 | 94.97 | 96.01 | 93.29 | 94.54 | 94.54 | 555,200 |
14 Mar 2023 | 100.02 | 100.27 | 95.85 | 97.16 | 97.16 | 530,200 |
13 Mar 2023 | 95.83 | 99.10 | 94.64 | 97.00 | 97.00 | 659,500 |
10 Mar 2023 | 100.42 | 100.42 | 95.86 | 97.87 | 97.87 | 459,400 |
09 Mar 2023 | 101.30 | 102.51 | 100.10 | 100.20 | 100.20 | 598,100 |
08 Mar 2023 | 100.82 | 101.61 | 99.38 | 101.55 | 101.55 | 333,700 |
07 Mar 2023 | 102.23 | 103.11 | 100.40 | 100.42 | 100.42 | 386,400 |
06 Mar 2023 | 106.64 | 106.64 | 101.92 | 102.07 | 102.07 | 696,600 |
03 Mar 2023 | 104.59 | 107.02 | 103.67 | 106.43 | 106.43 | 539,000 |
02 Mar 2023 | 99.82 | 103.51 | 99.52 | 103.42 | 103.42 | 566,700 |
01 Mar 2023 | 102.42 | 103.84 | 101.17 | 101.20 | 101.20 | 506,000 |
28 Feb 2023 | 103.07 | 104.43 | 102.53 | 102.85 | 102.85 | 725,700 |
27 Feb 2023 | 105.30 | 105.80 | 102.85 | 102.92 | 102.92 | 507,700 |
24 Feb 2023 | 104.68 | 104.85 | 102.28 | 104.00 | 104.00 | 610,900 |
23 Feb 2023 | 108.44 | 108.70 | 105.46 | 107.07 | 107.07 | 647,800 |
22 Feb 2023 | 106.79 | 108.93 | 106.79 | 107.72 | 107.72 | 503,700 |
21 Feb 2023 | 111.67 | 111.83 | 106.81 | 107.09 | 107.09 | 646,800 |
17 Feb 2023 | 115.15 | 115.15 | 111.82 | 113.93 | 113.93 | 857,800 |
16 Feb 2023 | 115.29 | 117.87 | 114.44 | 116.02 | 116.02 | 489,600 |
15 Feb 2023 | 115.72 | 118.39 | 115.40 | 118.21 | 118.21 | 475,200 |
14 Feb 2023 | 118.58 | 119.00 | 115.56 | 117.15 | 117.15 | 548,000 |
13 Feb 2023 | 115.28 | 119.97 | 115.28 | 119.75 | 119.75 | 600,200 |
10 Feb 2023 | 121.68 | 123.54 | 115.45 | 115.77 | 115.77 | 971,900 |
09 Feb 2023 | 122.06 | 123.52 | 120.57 | 121.47 | 121.47 | 684,800 |
08 Feb 2023 | 122.40 | 123.94 | 120.38 | 121.05 | 121.05 | 572,800 |
07 Feb 2023 | 120.69 | 123.90 | 119.84 | 123.48 | 123.48 | 432,600 |
06 Feb 2023 | 122.67 | 123.86 | 120.08 | 121.75 | 121.75 | 582,100 |
03 Feb 2023 | 124.47 | 127.52 | 124.22 | 125.26 | 125.26 | 441,900 |
02 Feb 2023 | 124.93 | 130.63 | 124.57 | 127.76 | 127.76 | 795,600 |
01 Feb 2023 | 119.45 | 124.34 | 118.01 | 123.49 | 123.49 | 563,700 |
31 Jan 2023 | 116.77 | 120.80 | 115.89 | 120.06 | 120.06 | 813,500 |
30 Jan 2023 | 115.92 | 117.80 | 115.53 | 115.67 | 115.67 | 615,500 |
27 Jan 2023 | 116.00 | 118.30 | 115.41 | 117.96 | 117.96 | 455,400 |
26 Jan 2023 | 118.58 | 119.70 | 115.39 | 117.33 | 117.33 | 420,500 |
25 Jan 2023 | 115.14 | 118.62 | 115.14 | 118.59 | 118.59 | 298,400 |
24 Jan 2023 | 115.88 | 117.00 | 114.27 | 116.60 | 116.60 | 363,500 |
23 Jan 2023 | 115.39 | 116.70 | 114.87 | 116.01 | 116.01 | 394,700 |
20 Jan 2023 | 111.68 | 114.69 | 109.95 | 114.60 | 114.60 | 408,600 |
19 Jan 2023 | 111.73 | 112.34 | 109.94 | 111.37 | 111.37 | 660,200 |
18 Jan 2023 | 112.20 | 114.16 | 111.37 | 112.62 | 112.62 | 677,400 |
17 Jan 2023 | 111.22 | 114.42 | 109.34 | 111.18 | 111.18 | 1,498,300 |
13 Jan 2023 | 117.29 | 119.85 | 117.29 | 118.65 | 118.65 | 461,100 |
12 Jan 2023 | 119.19 | 119.85 | 117.55 | 119.12 | 119.12 | 642,100 |
11 Jan 2023 | 115.85 | 118.67 | 114.50 | 118.59 | 118.59 | 559,900 |
10 Jan 2023 | 111.40 | 115.34 | 110.87 | 115.15 | 115.15 | 476,800 |
09 Jan 2023 | 115.20 | 115.29 | 111.96 | 112.20 | 112.20 | 639,900 |
06 Jan 2023 | 113.72 | 114.74 | 112.07 | 114.23 | 114.23 | 839,000 |
05 Jan 2023 | 111.51 | 113.33 | 109.90 | 113.04 | 113.04 | 682,600 |
04 Jan 2023 | 109.05 | 114.17 | 107.85 | 113.30 | 113.30 | 894,600 |
03 Jan 2023 | 103.75 | 107.40 | 103.45 | 106.86 | 106.86 | 877,500 |
30 Dec 2022 | 100.28 | 102.70 | 100.15 | 102.22 | 102.22 | 644,100 |
29 Dec 2022 | 97.27 | 102.35 | 97.27 | 102.05 | 102.05 | 724,000 |
28 Dec 2022 | 98.28 | 98.95 | 96.33 | 96.36 | 96.36 | 420,700 |
27 Dec 2022 | 97.70 | 98.66 | 96.97 | 98.21 | 98.21 | 210,500 |
23 Dec 2022 | 96.72 | 98.08 | 96.13 | 97.96 | 97.96 | 205,100 |
22 Dec 2022 | 96.16 | 96.93 | 94.17 | 96.89 | 96.89 | 454,500 |
21 Dec 2022 | 95.06 | 97.88 | 94.97 | 97.24 | 97.24 | 459,800 |
20 Dec 2022 | 94.43 | 94.81 | 93.44 | 94.08 | 94.08 | 454,900 |
19 Dec 2022 | 96.90 | 97.25 | 94.92 | 95.42 | 95.42 | 526,800 |
16 Dec 2022 | 99.07 | 100.24 | 96.35 | 97.50 | 97.50 | 2,169,100 |
15 Dec 2022 | 99.91 | 102.20 | 99.24 | 100.43 | 100.43 | 619,800 |
14 Dec 2022 | 101.72 | 103.88 | 101.12 | 101.94 | 101.94 | 598,900 |
13 Dec 2022 | 108.14 | 110.21 | 102.87 | 103.16 | 103.16 | 702,400 |
12 Dec 2022 | 99.92 | 104.20 | 99.34 | 103.21 | 103.21 | 867,300 |
09 Dec 2022 | 96.45 | 99.95 | 96.45 | 99.45 | 99.45 | 459,400 |
08 Dec 2022 | 96.38 | 98.00 | 95.34 | 97.25 | 97.25 | 417,600 |
07 Dec 2022 | 96.03 | 96.75 | 94.24 | 95.81 | 95.81 | 425,500 |
06 Dec 2022 | 98.01 | 98.63 | 94.54 | 96.05 | 96.05 | 671,200 |
05 Dec 2022 | 100.15 | 101.58 | 97.83 | 98.09 | 98.09 | 536,600 |
02 Dec 2022 | 101.17 | 102.88 | 100.71 | 102.09 | 102.09 | 413,100 |
01 Dec 2022 | 102.20 | 103.93 | 101.56 | 102.90 | 102.90 | 427,700 |
30 Nov 2022 | 100.72 | 101.88 | 96.92 | 101.33 | 101.33 | 678,000 |
29 Nov 2022 | 99.43 | 101.07 | 99.14 | 100.94 | 100.94 | 317,500 |
28 Nov 2022 | 101.63 | 102.64 | 99.04 | 99.68 | 99.68 | 359,600 |
25 Nov 2022 | 101.58 | 103.52 | 101.58 | 102.91 | 102.91 | 110,600 |
23 Nov 2022 | 100.62 | 102.31 | 100.49 | 102.10 | 102.10 | 215,500 |
22 Nov 2022 | 100.39 | 102.20 | 100.15 | 101.27 | 101.27 | 309,600 |
21 Nov 2022 | 99.89 | 99.89 | 98.53 | 99.57 | 99.57 | 269,200 |
18 Nov 2022 | 101.24 | 101.79 | 98.94 | 99.97 | 99.97 | 366,400 |
17 Nov 2022 | 99.89 | 100.59 | 97.22 | 98.85 | 98.85 | 593,600 |
16 Nov 2022 | 105.38 | 106.15 | 101.46 | 102.46 | 102.46 | 426,600 |
15 Nov 2022 | 108.07 | 109.96 | 103.68 | 106.27 | 106.27 | 566,700 |
14 Nov 2022 | 108.47 | 109.44 | 105.29 | 105.32 | 105.32 | 609,700 |
11 Nov 2022 | 103.31 | 110.39 | 103.06 | 109.80 | 109.80 | 1,012,700 |
10 Nov 2022 | 93.70 | 103.21 | 93.68 | 102.44 | 102.44 | 1,157,400 |
09 Nov 2022 | 89.97 | 91.73 | 88.99 | 89.31 | 89.31 | 386,700 |
08 Nov 2022 | 92.68 | 92.99 | 89.82 | 91.37 | 91.37 | 432,600 |
07 Nov 2022 | 91.27 | 91.77 | 89.40 | 91.15 | 91.15 | 393,600 |
04 Nov 2022 | 89.47 | 90.95 | 87.50 | 90.00 | 90.00 | 633,800 |
03 Nov 2022 | 89.14 | 89.45 | 87.02 | 87.98 | 87.98 | 594,800 |
02 Nov 2022 | 94.39 | 94.89 | 90.40 | 90.47 | 90.47 | 743,300 |
01 Nov 2022 | 96.80 | 97.52 | 94.18 | 95.09 | 95.09 | 497,200 |
31 Oct 2022 | 96.00 | 96.16 | 93.72 | 94.75 | 94.75 | 649,200 |
28 Oct 2022 | 92.73 | 98.37 | 92.15 | 96.72 | 96.72 | 1,273,200 |
27 Oct 2022 | 98.94 | 101.48 | 97.94 | 98.25 | 98.25 | 982,400 |
26 Oct 2022 | 99.92 | 100.92 | 98.16 | 98.60 | 98.60 | 675,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |