Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 62.58 | 64.97 | 61.65 | 62.50 | 62.50 | 3,084,100 |
02 Feb 2023 | 65.25 | 67.18 | 64.15 | 65.45 | 65.45 | 5,648,300 |
01 Feb 2023 | 60.30 | 62.80 | 58.98 | 62.29 | 62.29 | 4,373,100 |
31 Jan 2023 | 58.37 | 60.25 | 58.21 | 59.84 | 59.84 | 3,475,000 |
30 Jan 2023 | 59.15 | 60.38 | 57.85 | 57.98 | 57.98 | 2,851,400 |
27 Jan 2023 | 58.84 | 61.49 | 58.70 | 60.39 | 60.39 | 3,361,400 |
26 Jan 2023 | 58.46 | 59.52 | 57.11 | 59.42 | 59.42 | 3,919,500 |
25 Jan 2023 | 53.62 | 56.57 | 52.85 | 56.56 | 56.56 | 3,579,600 |
24 Jan 2023 | 56.40 | 59.66 | 55.67 | 56.41 | 56.41 | 4,880,800 |
23 Jan 2023 | 54.94 | 56.38 | 54.13 | 56.36 | 56.36 | 3,105,400 |
20 Jan 2023 | 52.43 | 54.46 | 52.04 | 54.26 | 54.26 | 2,719,700 |
19 Jan 2023 | 52.41 | 53.30 | 51.05 | 52.10 | 52.10 | 2,723,800 |
18 Jan 2023 | 56.25 | 56.56 | 53.20 | 53.61 | 53.61 | 3,508,000 |
17 Jan 2023 | 53.80 | 55.57 | 52.32 | 55.26 | 55.26 | 3,875,000 |
13 Jan 2023 | 52.22 | 54.25 | 51.91 | 54.02 | 54.02 | 2,617,700 |
12 Jan 2023 | 51.95 | 52.76 | 49.41 | 52.72 | 52.72 | 3,118,900 |
11 Jan 2023 | 50.86 | 51.82 | 49.98 | 51.53 | 51.53 | 2,339,700 |
10 Jan 2023 | 50.33 | 51.05 | 49.54 | 50.42 | 50.42 | 2,145,800 |
09 Jan 2023 | 50.94 | 52.12 | 50.41 | 50.48 | 50.48 | 2,579,500 |
06 Jan 2023 | 50.03 | 50.73 | 48.05 | 50.12 | 50.12 | 2,909,400 |
05 Jan 2023 | 51.64 | 51.73 | 49.69 | 50.19 | 50.19 | 3,510,900 |
04 Jan 2023 | 51.48 | 52.78 | 50.26 | 52.12 | 52.12 | 3,191,600 |
03 Jan 2023 | 50.00 | 51.33 | 48.92 | 50.42 | 50.42 | 3,949,500 |
30 Dec 2022 | 46.90 | 49.06 | 46.60 | 48.96 | 48.96 | 3,042,400 |
29 Dec 2022 | 45.93 | 48.60 | 45.50 | 48.11 | 48.11 | 3,458,700 |
28 Dec 2022 | 44.28 | 45.44 | 43.78 | 45.29 | 45.29 | 2,857,000 |
27 Dec 2022 | 44.32 | 44.85 | 42.78 | 44.59 | 44.59 | 3,004,500 |
23 Dec 2022 | 44.69 | 44.92 | 43.75 | 44.75 | 44.75 | 1,913,500 |
22 Dec 2022 | 46.23 | 46.23 | 43.59 | 44.98 | 44.98 | 3,637,700 |
21 Dec 2022 | 47.08 | 47.61 | 45.61 | 46.91 | 46.91 | 4,253,100 |
20 Dec 2022 | 45.50 | 47.40 | 45.41 | 46.96 | 46.96 | 2,817,600 |
19 Dec 2022 | 47.92 | 48.57 | 45.86 | 46.31 | 46.31 | 3,314,900 |
16 Dec 2022 | 47.86 | 48.86 | 46.88 | 47.92 | 47.92 | 4,454,100 |
15 Dec 2022 | 49.48 | 51.15 | 47.99 | 48.05 | 48.05 | 4,707,700 |
14 Dec 2022 | 49.53 | 51.97 | 49.18 | 51.03 | 51.03 | 3,773,800 |
13 Dec 2022 | 51.60 | 53.64 | 48.53 | 49.75 | 49.75 | 8,347,800 |
12 Dec 2022 | 46.01 | 48.61 | 45.38 | 48.20 | 48.20 | 4,595,600 |
09 Dec 2022 | 45.70 | 47.11 | 44.95 | 45.55 | 45.55 | 3,475,300 |
08 Dec 2022 | 45.78 | 46.80 | 44.35 | 45.79 | 45.79 | 3,368,400 |
07 Dec 2022 | 45.74 | 46.06 | 44.31 | 45.30 | 45.30 | 3,384,900 |
06 Dec 2022 | 46.15 | 46.25 | 44.46 | 45.58 | 45.58 | 2,678,700 |
05 Dec 2022 | 48.54 | 49.64 | 45.27 | 46.09 | 46.09 | 3,766,900 |
02 Dec 2022 | 47.95 | 49.19 | 47.15 | 48.64 | 48.64 | 2,533,100 |
01 Dec 2022 | 48.67 | 50.84 | 48.37 | 49.44 | 49.44 | 4,238,600 |
30 Nov 2022 | 45.46 | 49.28 | 44.83 | 49.02 | 49.02 | 5,496,000 |
29 Nov 2022 | 47.07 | 47.96 | 45.46 | 45.75 | 45.75 | 3,584,200 |
28 Nov 2022 | 47.42 | 48.94 | 46.39 | 46.77 | 46.77 | 3,464,500 |
25 Nov 2022 | 47.79 | 48.78 | 47.28 | 48.56 | 48.56 | 1,362,700 |
23 Nov 2022 | 46.13 | 48.47 | 45.57 | 48.36 | 48.36 | 3,879,100 |
22 Nov 2022 | 45.86 | 46.28 | 44.70 | 46.09 | 46.09 | 4,258,100 |
21 Nov 2022 | 48.10 | 48.39 | 45.68 | 45.89 | 45.89 | 5,433,200 |
18 Nov 2022 | 51.00 | 51.49 | 48.53 | 49.25 | 49.25 | 3,345,200 |
17 Nov 2022 | 49.28 | 51.69 | 48.75 | 50.75 | 50.75 | 4,016,500 |
16 Nov 2022 | 52.54 | 53.26 | 50.44 | 50.81 | 50.81 | 4,513,900 |
15 Nov 2022 | 56.37 | 56.94 | 53.39 | 53.88 | 53.88 | 5,547,100 |
14 Nov 2022 | 54.19 | 54.97 | 51.91 | 52.84 | 52.84 | 5,092,600 |
11 Nov 2022 | 50.77 | 55.69 | 49.72 | 55.27 | 55.27 | 6,953,600 |
10 Nov 2022 | 46.59 | 50.99 | 46.22 | 50.71 | 50.71 | 9,203,700 |
09 Nov 2022 | 43.50 | 44.16 | 42.55 | 43.60 | 43.60 | 5,474,300 |
08 Nov 2022 | 46.02 | 46.16 | 43.50 | 44.46 | 44.46 | 7,975,700 |
07 Nov 2022 | 43.29 | 46.59 | 42.00 | 45.68 | 45.68 | 19,710,500 |
04 Nov 2022 | 48.35 | 48.99 | 41.00 | 42.74 | 42.74 | 44,840,800 |
03 Nov 2022 | 66.18 | 68.36 | 65.08 | 65.36 | 65.36 | 6,912,100 |
02 Nov 2022 | 73.92 | 74.49 | 67.30 | 67.39 | 67.39 | 6,465,700 |
01 Nov 2022 | 77.03 | 79.12 | 74.54 | 75.08 | 75.08 | 3,327,000 |
31 Oct 2022 | 75.60 | 76.23 | 73.66 | 74.37 | 74.37 | 2,836,400 |
28 Oct 2022 | 73.47 | 75.94 | 72.44 | 75.60 | 75.60 | 2,080,500 |
27 Oct 2022 | 75.71 | 76.96 | 73.80 | 74.60 | 74.60 | 2,087,500 |
26 Oct 2022 | 75.14 | 77.73 | 73.79 | 74.28 | 74.28 | 2,587,800 |
25 Oct 2022 | 75.70 | 76.77 | 74.13 | 76.61 | 76.61 | 5,035,600 |
24 Oct 2022 | 74.03 | 74.28 | 70.00 | 74.01 | 74.01 | 3,007,800 |
21 Oct 2022 | 70.49 | 75.49 | 70.49 | 75.45 | 75.45 | 4,277,800 |
20 Oct 2022 | 68.31 | 72.69 | 68.31 | 70.87 | 70.87 | 2,667,400 |
19 Oct 2022 | 70.44 | 71.63 | 68.30 | 68.76 | 68.76 | 2,240,200 |
18 Oct 2022 | 71.93 | 73.50 | 69.89 | 71.21 | 71.21 | 3,095,400 |
17 Oct 2022 | 66.27 | 68.98 | 65.59 | 68.39 | 68.39 | 2,692,200 |
14 Oct 2022 | 67.91 | 68.92 | 63.18 | 63.27 | 63.27 | 2,621,600 |
13 Oct 2022 | 63.50 | 67.22 | 62.10 | 66.39 | 66.39 | 6,001,700 |
12 Oct 2022 | 67.89 | 68.97 | 65.51 | 67.23 | 67.23 | 2,884,900 |
11 Oct 2022 | 71.50 | 71.76 | 66.55 | 67.83 | 67.83 | 3,672,500 |
10 Oct 2022 | 76.73 | 76.75 | 70.98 | 71.99 | 71.99 | 3,852,800 |
07 Oct 2022 | 75.93 | 77.96 | 75.53 | 76.84 | 76.84 | 4,233,600 |
06 Oct 2022 | 76.15 | 78.43 | 76.15 | 78.03 | 78.03 | 3,037,200 |
05 Oct 2022 | 75.66 | 77.05 | 74.07 | 76.25 | 76.25 | 2,509,800 |
04 Oct 2022 | 72.38 | 77.62 | 72.22 | 77.53 | 77.53 | 4,619,900 |
03 Oct 2022 | 69.51 | 71.17 | 67.79 | 69.63 | 69.63 | 3,457,400 |
30 Sept 2022 | 70.16 | 72.83 | 68.95 | 69.14 | 69.14 | 2,457,300 |
29 Sept 2022 | 71.21 | 72.40 | 69.11 | 70.59 | 70.59 | 2,359,500 |
28 Sept 2022 | 70.32 | 73.70 | 70.11 | 73.29 | 73.29 | 2,618,600 |
27 Sept 2022 | 71.20 | 72.60 | 68.30 | 70.11 | 70.11 | 2,857,200 |
26 Sept 2022 | 68.51 | 71.80 | 68.47 | 69.00 | 69.00 | 2,994,600 |
23 Sept 2022 | 68.13 | 69.94 | 66.60 | 68.13 | 68.13 | 4,166,500 |
22 Sept 2022 | 72.23 | 72.75 | 69.21 | 69.77 | 69.77 | 3,433,800 |
21 Sept 2022 | 74.52 | 76.24 | 72.50 | 72.80 | 72.80 | 3,444,100 |
20 Sept 2022 | 74.97 | 77.38 | 74.36 | 74.51 | 74.51 | 4,669,800 |
19 Sept 2022 | 73.26 | 76.06 | 72.83 | 76.01 | 76.01 | 4,081,900 |
16 Sept 2022 | 75.63 | 76.17 | 73.16 | 73.91 | 73.91 | 5,241,400 |
15 Sept 2022 | 76.52 | 81.25 | 75.72 | 77.69 | 77.69 | 6,905,200 |
14 Sept 2022 | 71.91 | 79.99 | 70.81 | 77.97 | 77.97 | 13,407,400 |
13 Sept 2022 | 71.15 | 72.89 | 70.54 | 70.87 | 70.87 | 3,792,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |