Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 77.81 | 78.75 | 77.74 | 77.87 | 77.87 | 84,996 |
02 Feb 2023 | 78.16 | 78.60 | 76.78 | 78.33 | 78.33 | 106,700 |
01 Feb 2023 | 78.19 | 79.57 | 77.65 | 79.14 | 79.14 | 89,300 |
31 Jan 2023 | 77.68 | 78.20 | 77.36 | 78.08 | 78.08 | 107,400 |
30 Jan 2023 | 78.09 | 78.33 | 77.40 | 77.47 | 77.47 | 109,900 |
27 Jan 2023 | 77.73 | 78.74 | 77.70 | 78.37 | 78.37 | 120,500 |
26 Jan 2023 | 78.76 | 78.90 | 78.04 | 78.40 | 78.40 | 150,500 |
25 Jan 2023 | 77.67 | 78.30 | 77.50 | 78.20 | 78.20 | 160,800 |
24 Jan 2023 | 77.68 | 78.05 | 77.25 | 77.87 | 77.87 | 86,600 |
23 Jan 2023 | 77.16 | 78.39 | 76.96 | 78.11 | 78.11 | 246,800 |
20 Jan 2023 | 76.36 | 77.55 | 76.16 | 77.26 | 77.26 | 209,400 |
19 Jan 2023 | 76.73 | 76.85 | 75.79 | 76.39 | 76.39 | 133,500 |
18 Jan 2023 | 79.15 | 79.34 | 77.62 | 77.62 | 77.62 | 155,200 |
17 Jan 2023 | 78.22 | 78.72 | 77.84 | 77.89 | 77.89 | 263,000 |
13 Jan 2023 | 76.77 | 77.70 | 76.75 | 77.70 | 77.70 | 115,200 |
12 Jan 2023 | 76.46 | 77.56 | 75.79 | 77.25 | 77.25 | 119,100 |
11 Jan 2023 | 75.51 | 75.71 | 74.99 | 75.49 | 75.49 | 265,700 |
10 Jan 2023 | 73.66 | 74.70 | 73.66 | 74.70 | 74.70 | 187,900 |
09 Jan 2023 | 73.79 | 74.44 | 73.63 | 73.84 | 73.84 | 182,800 |
06 Jan 2023 | 70.65 | 72.84 | 70.17 | 72.74 | 72.74 | 224,000 |
05 Jan 2023 | 70.85 | 71.27 | 70.68 | 71.01 | 71.01 | 188,300 |
04 Jan 2023 | 71.50 | 71.87 | 70.85 | 71.57 | 71.57 | 99,200 |
03 Jan 2023 | 69.81 | 70.19 | 68.80 | 69.27 | 69.27 | 178,900 |
30 Dec 2022 | 68.69 | 69.26 | 68.56 | 68.79 | 68.79 | 104,400 |
29 Dec 2022 | 69.09 | 69.68 | 69.07 | 69.47 | 69.47 | 84,800 |
28 Dec 2022 | 68.72 | 68.90 | 67.73 | 67.76 | 67.76 | 93,300 |
27 Dec 2022 | 68.73 | 69.00 | 68.62 | 68.71 | 68.71 | 96,300 |
23 Dec 2022 | 67.96 | 68.46 | 67.73 | 68.26 | 68.26 | 76,700 |
22 Dec 2022 | 68.49 | 68.53 | 67.46 | 68.08 | 68.08 | 99,500 |
21 Dec 2022 | 68.47 | 68.99 | 68.38 | 68.55 | 68.55 | 113,600 |
20 Dec 2022 | 67.37 | 68.06 | 67.28 | 67.96 | 67.96 | 115,800 |
19 Dec 2022 | 67.51 | 68.03 | 67.29 | 67.60 | 67.60 | 158,700 |
16 Dec 2022 | 67.61 | 67.89 | 66.74 | 66.94 | 66.94 | 908,200 |
15 Dec 2022 | 68.58 | 68.66 | 67.54 | 67.82 | 67.82 | 137,400 |
14 Dec 2022 | 70.76 | 71.18 | 70.00 | 70.42 | 70.42 | 322,000 |
13 Dec 2022 | 72.62 | 72.82 | 71.00 | 71.41 | 71.41 | 135,700 |
12 Dec 2022 | 70.57 | 71.00 | 70.31 | 70.90 | 70.90 | 133,100 |
09 Dec 2022 | 69.88 | 70.45 | 69.73 | 69.74 | 69.74 | 212,900 |
08 Dec 2022 | 69.48 | 69.98 | 69.35 | 69.91 | 69.91 | 151,900 |
07 Dec 2022 | 70.01 | 70.36 | 69.53 | 69.85 | 69.85 | 143,700 |
06 Dec 2022 | 70.58 | 70.76 | 69.27 | 69.66 | 69.66 | 117,000 |
05 Dec 2022 | 71.26 | 71.39 | 70.62 | 70.73 | 70.73 | 133,900 |
02 Dec 2022 | 70.05 | 71.20 | 70.00 | 70.94 | 70.94 | 149,200 |
01 Dec 2022 | 70.06 | 70.45 | 69.41 | 70.28 | 70.28 | 340,900 |
30 Nov 2022 | 69.17 | 69.45 | 67.31 | 69.35 | 69.35 | 191,400 |
29 Nov 2022 | 68.65 | 69.24 | 68.42 | 69.00 | 69.00 | 139,200 |
28 Nov 2022 | 69.28 | 69.43 | 67.91 | 68.07 | 68.07 | 160,400 |
25 Nov 2022 | 68.19 | 68.78 | 68.18 | 68.56 | 68.56 | 85,300 |
23 Nov 2022 | 67.65 | 68.00 | 67.27 | 67.96 | 67.96 | 171,000 |
22 Nov 2022 | 67.16 | 67.68 | 67.00 | 67.65 | 67.65 | 139,400 |
21 Nov 2022 | 66.29 | 66.64 | 65.94 | 66.04 | 66.04 | 249,400 |
18 Nov 2022 | 68.46 | 68.80 | 68.11 | 68.31 | 68.31 | 270,700 |
17 Nov 2022 | 66.19 | 67.58 | 66.02 | 67.33 | 67.33 | 279,800 |
16 Nov 2022 | 63.26 | 63.45 | 62.76 | 63.06 | 63.06 | 128,300 |
15 Nov 2022 | 63.86 | 64.11 | 61.91 | 62.89 | 62.89 | 207,200 |
14 Nov 2022 | 63.30 | 64.00 | 63.15 | 63.19 | 63.19 | 148,400 |
11 Nov 2022 | 62.87 | 64.10 | 62.54 | 63.84 | 63.84 | 198,000 |
10 Nov 2022 | 61.03 | 62.00 | 60.68 | 61.57 | 61.57 | 266,700 |
09 Nov 2022 | 58.04 | 58.52 | 57.40 | 57.47 | 57.47 | 179,500 |
08 Nov 2022 | 57.71 | 58.94 | 57.68 | 58.41 | 58.41 | 147,400 |
07 Nov 2022 | 56.87 | 57.74 | 56.56 | 57.53 | 57.53 | 212,800 |
04 Nov 2022 | 55.56 | 56.49 | 55.17 | 56.49 | 56.49 | 195,200 |
03 Nov 2022 | 52.60 | 53.09 | 52.30 | 52.61 | 52.61 | 262,900 |
02 Nov 2022 | 55.10 | 55.57 | 53.68 | 53.79 | 53.79 | 152,200 |
01 Nov 2022 | 56.42 | 56.48 | 55.07 | 55.64 | 55.64 | 126,300 |
31 Oct 2022 | 55.12 | 55.29 | 54.58 | 54.73 | 54.73 | 254,500 |
28 Oct 2022 | 55.53 | 56.02 | 55.15 | 56.02 | 56.02 | 184,700 |
27 Oct 2022 | 55.78 | 56.61 | 55.60 | 55.92 | 55.92 | 125,400 |
26 Oct 2022 | 55.71 | 56.73 | 55.58 | 56.49 | 56.49 | 289,000 |
25 Oct 2022 | 54.34 | 55.79 | 54.34 | 55.71 | 55.71 | 158,300 |
24 Oct 2022 | 53.96 | 54.79 | 53.63 | 54.67 | 54.67 | 218,500 |
21 Oct 2022 | 51.86 | 53.39 | 51.70 | 53.28 | 53.28 | 142,300 |
20 Oct 2022 | 52.65 | 53.17 | 52.15 | 52.54 | 52.54 | 148,800 |
19 Oct 2022 | 53.05 | 53.25 | 52.36 | 52.62 | 52.62 | 161,000 |
18 Oct 2022 | 54.26 | 54.35 | 53.00 | 53.70 | 53.70 | 187,800 |
17 Oct 2022 | 52.40 | 52.81 | 52.18 | 52.65 | 52.65 | 230,200 |
14 Oct 2022 | 51.99 | 52.04 | 50.25 | 50.25 | 50.25 | 238,100 |
13 Oct 2022 | 49.20 | 52.30 | 49.01 | 52.11 | 52.11 | 439,800 |
12 Oct 2022 | 49.92 | 49.98 | 49.46 | 49.48 | 49.48 | 180,700 |
11 Oct 2022 | 49.94 | 50.63 | 49.33 | 49.60 | 49.60 | 266,800 |
10 Oct 2022 | 50.85 | 51.00 | 50.03 | 50.60 | 50.60 | 202,000 |
07 Oct 2022 | 50.59 | 50.66 | 49.52 | 49.83 | 49.83 | 414,800 |
06 Oct 2022 | 51.66 | 51.89 | 51.16 | 51.27 | 51.27 | 362,200 |
05 Oct 2022 | 51.44 | 52.30 | 50.89 | 51.92 | 51.92 | 1,065,100 |
04 Oct 2022 | 52.00 | 53.11 | 51.96 | 53.05 | 53.05 | 347,600 |
03 Oct 2022 | 48.95 | 49.89 | 48.71 | 49.65 | 49.65 | 266,600 |
30 Sept 2022 | 48.66 | 49.81 | 48.56 | 48.95 | 48.95 | 343,700 |
29 Sept 2022 | 47.77 | 48.55 | 47.22 | 48.55 | 48.55 | 416,600 |
28 Sept 2022 | 47.31 | 49.17 | 47.08 | 49.04 | 49.04 | 269,100 |
27 Sept 2022 | 47.60 | 47.98 | 46.37 | 46.80 | 46.80 | 425,300 |
26 Sept 2022 | 47.77 | 48.42 | 47.13 | 47.41 | 47.41 | 436,700 |
23 Sept 2022 | 48.11 | 48.28 | 47.50 | 47.86 | 47.86 | 336,000 |
22 Sept 2022 | 49.39 | 49.41 | 48.71 | 49.16 | 49.16 | 272,100 |
21 Sept 2022 | 49.44 | 50.38 | 48.91 | 48.91 | 48.91 | 343,200 |
20 Sept 2022 | 49.73 | 50.05 | 48.93 | 49.55 | 49.55 | 249,400 |
19 Sept 2022 | 49.93 | 51.12 | 49.93 | 51.07 | 51.07 | 317,600 |
16 Sept 2022 | 49.98 | 50.68 | 49.85 | 50.28 | 50.28 | 165,100 |
15 Sept 2022 | 50.83 | 51.62 | 50.81 | 50.92 | 50.92 | 302,000 |
14 Sept 2022 | 51.43 | 51.66 | 50.80 | 51.36 | 51.36 | 184,600 |
13 Sept 2022 | 52.80 | 53.12 | 51.53 | 51.53 | 51.53 | 243,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |