Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 94.49 | 94.78 | 94.07 | 94.26 | 94.26 | 294,567 |
21 Mar 2023 | 96.95 | 97.37 | 95.33 | 95.70 | 95.70 | 4,038,500 |
20 Mar 2023 | 95.16 | 96.54 | 95.14 | 96.30 | 96.30 | 5,109,400 |
17 Mar 2023 | 95.23 | 95.48 | 93.45 | 94.79 | 94.79 | 18,758,600 |
16 Mar 2023 | 96.19 | 96.19 | 94.52 | 95.39 | 95.39 | 7,200,300 |
15 Mar 2023 | 96.00 | 96.41 | 94.80 | 96.18 | 96.18 | 7,110,400 |
14 Mar 2023 | 97.69 | 97.75 | 96.52 | 97.35 | 97.35 | 6,141,300 |
13 Mar 2023 | 98.20 | 99.79 | 97.28 | 97.37 | 97.37 | 7,568,800 |
10 Mar 2023 | 98.99 | 99.66 | 97.96 | 98.35 | 98.35 | 3,970,800 |
09 Mar 2023 | 100.34 | 100.53 | 98.88 | 98.96 | 98.96 | 3,775,300 |
08 Mar 2023 | 99.20 | 99.89 | 99.10 | 99.75 | 99.75 | 3,533,100 |
07 Mar 2023 | 99.89 | 100.09 | 98.39 | 99.25 | 99.25 | 3,682,900 |
06 Mar 2023 | 98.95 | 100.11 | 98.75 | 100.10 | 100.10 | 3,524,800 |
03 Mar 2023 | 98.53 | 99.34 | 97.97 | 99.20 | 99.20 | 2,465,700 |
02 Mar 2023 | 97.20 | 98.72 | 97.16 | 98.36 | 98.36 | 3,316,400 |
01 Mar 2023 | 99.00 | 99.12 | 97.07 | 97.51 | 97.51 | 4,220,200 |
28 Feb 2023 | 97.69 | 98.04 | 96.54 | 97.30 | 97.30 | 4,976,500 |
27 Feb 2023 | 99.08 | 99.18 | 97.97 | 98.17 | 98.17 | 3,862,700 |
24 Feb 2023 | 98.88 | 99.21 | 97.43 | 98.58 | 98.58 | 3,561,600 |
23 Feb 2023 | 99.73 | 99.98 | 98.89 | 99.83 | 99.83 | 4,327,000 |
22 Feb 2023 | 99.92 | 101.22 | 99.24 | 99.59 | 99.59 | 3,518,000 |
21 Feb 2023 | 101.49 | 101.59 | 99.67 | 99.98 | 99.98 | 3,871,000 |
17 Feb 2023 | 100.26 | 102.00 | 99.95 | 101.82 | 101.82 | 4,433,400 |
16 Feb 2023 | 100.26 | 101.26 | 99.05 | 100.30 | 100.30 | 2,934,300 |
15 Feb 2023 | 101.47 | 101.47 | 100.27 | 101.11 | 101.11 | 3,035,600 |
14 Feb 2023 | 103.49 | 103.57 | 101.61 | 101.71 | 101.71 | 3,251,400 |
13 Feb 2023 | 102.79 | 103.79 | 102.56 | 103.71 | 103.71 | 3,787,900 |
10 Feb 2023 | 102.17 | 102.49 | 100.98 | 102.36 | 102.36 | 3,692,500 |
09 Feb 2023 | 102.39 | 103.24 | 101.39 | 102.02 | 102.02 | 4,108,300 |
08 Feb 2023 | 101.18 | 101.83 | 101.05 | 101.29 | 101.29 | 3,875,000 |
07 Feb 2023 | 100.93 | 102.36 | 100.60 | 102.20 | 102.20 | 3,939,200 |
06 Feb 2023 | 102.55 | 102.67 | 101.66 | 101.81 | 101.81 | 2,888,700 |
03 Feb 2023 | 103.70 | 103.77 | 101.79 | 102.59 | 102.59 | 3,530,500 |
02 Feb 2023 | 104.59 | 104.78 | 102.82 | 103.51 | 103.51 | 4,378,700 |
01 Feb 2023 | 104.50 | 105.62 | 104.02 | 105.39 | 105.39 | 3,791,700 |
31 Jan 2023 | 104.21 | 104.27 | 103.31 | 104.24 | 104.24 | 3,540,400 |
30 Jan 2023 | 103.32 | 104.59 | 103.25 | 103.83 | 103.83 | 5,358,300 |
27 Jan 2023 | 104.31 | 104.45 | 103.56 | 103.76 | 103.76 | 4,133,400 |
26 Jan 2023 | 103.09 | 104.35 | 102.45 | 104.32 | 104.32 | 4,156,200 |
25 Jan 2023 | 102.50 | 104.06 | 102.28 | 103.42 | 103.42 | 12,289,900 |
24 Jan 2023 | 101.17 | 101.90 | 100.40 | 101.30 | 101.30 | 3,604,500 |
23 Jan 2023 | 102.00 | 102.40 | 100.97 | 101.15 | 101.15 | 4,815,900 |
20 Jan 2023 | 101.52 | 101.98 | 100.89 | 101.82 | 101.82 | 4,806,500 |
19 Jan 2023 | 100.61 | 101.95 | 100.24 | 101.19 | 101.19 | 4,645,400 |
18 Jan 2023 | 101.01 | 101.41 | 98.65 | 99.26 | 99.26 | 4,271,700 |
17 Jan 2023 | 102.12 | 102.46 | 100.93 | 101.23 | 101.23 | 4,283,900 |
13 Jan 2023 | 101.34 | 101.86 | 101.21 | 101.70 | 101.70 | 2,772,100 |
12 Jan 2023 | 102.53 | 102.56 | 101.09 | 101.44 | 101.44 | 4,109,100 |
11 Jan 2023 | 102.32 | 102.96 | 101.01 | 102.06 | 102.06 | 4,561,600 |
10 Jan 2023 | 102.62 | 102.82 | 101.79 | 102.19 | 102.19 | 4,275,100 |
09 Jan 2023 | 104.00 | 104.43 | 102.28 | 102.30 | 102.30 | 4,864,200 |
06 Jan 2023 | 102.10 | 104.27 | 101.83 | 103.49 | 103.49 | 5,815,700 |
05 Jan 2023 | 100.59 | 101.09 | 99.76 | 100.82 | 100.82 | 3,590,200 |
04 Jan 2023 | 101.51 | 101.74 | 100.68 | 101.23 | 101.23 | 5,895,500 |
03 Jan 2023 | 101.51 | 101.94 | 100.19 | 101.30 | 101.30 | 2,730,000 |
30 Dec 2022 | 101.06 | 101.41 | 100.30 | 101.21 | 101.21 | 2,858,700 |
29 Dec 2022 | 101.09 | 101.49 | 100.80 | 101.19 | 101.19 | 2,361,400 |
28 Dec 2022 | 103.00 | 103.15 | 100.87 | 100.94 | 100.94 | 2,393,500 |
27 Dec 2022 | 102.08 | 103.00 | 101.72 | 102.68 | 102.68 | 5,468,100 |
23 Dec 2022 | 100.54 | 101.79 | 100.31 | 101.69 | 101.69 | 2,493,500 |
22 Dec 2022 | 100.51 | 100.92 | 99.59 | 100.86 | 100.86 | 3,112,500 |
21 Dec 2022 | 99.90 | 100.60 | 99.69 | 100.52 | 100.52 | 5,615,900 |
20 Dec 2022 | 100.79 | 101.39 | 100.25 | 100.92 | 100.92 | 4,261,400 |
19 Dec 2022 | 100.62 | 101.44 | 99.93 | 100.61 | 100.61 | 4,467,700 |
16 Dec 2022 | 100.53 | 101.43 | 99.50 | 100.28 | 100.28 | 11,412,000 |
15 Dec 2022 | 101.96 | 102.30 | 99.81 | 101.27 | 101.27 | 4,969,000 |
14 Dec 2022 | 102.76 | 103.08 | 101.64 | 102.46 | 102.46 | 7,866,400 |
13 Dec 2022 | 103.45 | 103.82 | 100.82 | 102.32 | 102.32 | 8,753,300 |
12 Dec 2022 | 102.20 | 102.82 | 101.62 | 102.60 | 102.60 | 7,695,600 |
09 Dec 2022 | 102.15 | 102.92 | 101.89 | 102.09 | 102.09 | 5,723,600 |
08 Dec 2022 | 101.72 | 102.17 | 101.01 | 102.06 | 102.06 | 5,086,400 |
07 Dec 2022 | 102.11 | 102.25 | 101.15 | 101.88 | 101.88 | 7,894,400 |
06 Dec 2022 | 103.42 | 104.09 | 101.03 | 101.63 | 101.63 | 7,233,700 |
05 Dec 2022 | 103.31 | 104.12 | 103.01 | 103.48 | 103.48 | 17,092,500 |
02 Dec 2022 | 101.51 | 104.31 | 101.24 | 104.30 | 104.30 | 5,847,300 |
01 Dec 2022 | 100.06 | 102.67 | 99.90 | 102.46 | 102.46 | 7,797,700 |
30 Nov 2022 | 97.95 | 99.88 | 96.73 | 99.67 | 99.67 | 5,873,600 |
29 Nov 2022 | 97.82 | 97.90 | 97.02 | 97.79 | 97.79 | 2,859,700 |
28 Nov 2022 | 97.32 | 98.12 | 96.78 | 97.63 | 97.63 | 3,623,700 |
25 Nov 2022 | 98.01 | 98.58 | 97.76 | 98.25 | 98.25 | 1,299,000 |
23 Nov 2022 | 97.45 | 98.60 | 97.19 | 98.11 | 98.11 | 2,979,700 |
22 Nov 2022 | 97.33 | 97.57 | 96.94 | 97.16 | 97.16 | 2,862,900 |
21 Nov 2022 | 96.61 | 97.46 | 96.05 | 96.90 | 96.90 | 3,271,900 |
18 Nov 2022 | 96.00 | 96.61 | 95.43 | 96.28 | 96.28 | 3,833,900 |
17 Nov 2022 | 94.95 | 95.40 | 93.49 | 95.16 | 95.16 | 2,803,000 |
16 Nov 2022 | 95.26 | 95.59 | 94.38 | 94.71 | 94.71 | 2,820,200 |
15 Nov 2022 | 95.68 | 96.22 | 93.92 | 94.67 | 94.67 | 4,242,700 |
14 Nov 2022 | 94.55 | 95.37 | 93.87 | 93.93 | 93.93 | 5,715,100 |
11 Nov 2022 | 93.45 | 94.82 | 92.42 | 94.47 | 94.47 | 4,019,100 |
10 Nov 2022 | 93.01 | 93.59 | 91.67 | 93.25 | 93.25 | 5,452,900 |
09 Nov 2022 | 92.55 | 92.91 | 90.91 | 90.97 | 90.97 | 3,119,500 |
08 Nov 2022 | 91.20 | 92.59 | 90.36 | 92.50 | 92.50 | 4,176,700 |
07 Nov 2022 | 90.45 | 91.38 | 90.12 | 90.90 | 90.90 | 5,069,500 |
04 Nov 2022 | 89.51 | 91.18 | 89.07 | 89.98 | 89.98 | 2,990,500 |
03 Nov 2022 | 88.60 | 89.11 | 88.17 | 88.34 | 88.34 | 3,331,700 |
02 Nov 2022 | 91.60 | 91.89 | 89.25 | 89.38 | 89.38 | 4,691,500 |
01 Nov 2022 | 92.26 | 92.55 | 91.11 | 91.72 | 91.72 | 3,485,300 |
31 Oct 2022 | 92.05 | 92.30 | 91.29 | 91.85 | 91.85 | 3,473,800 |
28 Oct 2022 | 89.99 | 93.14 | 89.67 | 92.53 | 92.53 | 4,278,800 |
27 Oct 2022 | 89.52 | 90.28 | 89.10 | 89.54 | 89.54 | 7,072,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |