Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 98.07 | 98.29 | 96.40 | 98.13 | 98.13 | 55,199,244 |
23 Mar 2023 | 100.43 | 101.06 | 97.62 | 98.71 | 98.71 | 57,559,300 |
22 Mar 2023 | 100.45 | 102.10 | 98.61 | 98.70 | 98.70 | 57,475,400 |
21 Mar 2023 | 98.14 | 100.85 | 98.00 | 100.61 | 100.61 | 58,597,300 |
20 Mar 2023 | 98.41 | 98.48 | 95.70 | 97.71 | 97.71 | 62,388,900 |
17 Mar 2023 | 99.79 | 100.66 | 97.46 | 98.95 | 98.95 | 87,173,200 |
16 Mar 2023 | 95.75 | 100.99 | 95.61 | 100.04 | 100.04 | 84,446,900 |
15 Mar 2023 | 93.22 | 96.67 | 93.07 | 96.20 | 96.20 | 70,731,800 |
14 Mar 2023 | 93.83 | 95.07 | 92.71 | 94.88 | 94.88 | 60,912,700 |
13 Mar 2023 | 89.97 | 94.02 | 88.12 | 92.43 | 92.43 | 72,397,100 |
10 Mar 2023 | 92.67 | 93.57 | 90.25 | 90.73 | 90.73 | 69,747,500 |
09 Mar 2023 | 93.68 | 96.21 | 92.18 | 92.25 | 92.25 | 56,218,700 |
08 Mar 2023 | 93.60 | 94.17 | 92.18 | 93.92 | 93.92 | 44,899,100 |
07 Mar 2023 | 94.06 | 95.09 | 92.78 | 93.55 | 93.55 | 49,100,700 |
06 Mar 2023 | 95.19 | 96.55 | 93.74 | 93.75 | 93.75 | 52,112,400 |
03 Mar 2023 | 92.74 | 94.94 | 92.66 | 94.90 | 94.90 | 55,695,300 |
02 Mar 2023 | 91.41 | 92.23 | 90.39 | 92.13 | 92.13 | 55,509,400 |
01 Mar 2023 | 93.87 | 94.68 | 91.59 | 92.17 | 92.17 | 52,299,500 |
28 Feb 2023 | 93.14 | 94.69 | 92.92 | 94.23 | 94.23 | 43,959,300 |
27 Feb 2023 | 94.28 | 94.78 | 93.14 | 93.76 | 93.76 | 47,470,300 |
24 Feb 2023 | 93.53 | 94.14 | 92.32 | 93.50 | 93.50 | 57,053,800 |
23 Feb 2023 | 96.12 | 96.43 | 93.67 | 95.82 | 95.82 | 48,467,000 |
22 Feb 2023 | 95.10 | 97.01 | 94.80 | 95.79 | 95.79 | 59,534,100 |
21 Feb 2023 | 95.34 | 95.61 | 94.27 | 94.58 | 94.58 | 56,580,400 |
17 Feb 2023 | 97.80 | 97.94 | 95.65 | 97.20 | 97.20 | 60,029,400 |
16 Feb 2023 | 99.21 | 100.63 | 98.10 | 98.15 | 98.15 | 56,339,200 |
15 Feb 2023 | 99.09 | 101.17 | 98.45 | 101.16 | 101.16 | 47,957,600 |
14 Feb 2023 | 98.41 | 100.92 | 97.52 | 99.70 | 99.70 | 56,202,900 |
13 Feb 2023 | 97.85 | 99.68 | 96.91 | 99.54 | 99.54 | 52,841,500 |
10 Feb 2023 | 97.56 | 98.82 | 96.23 | 97.61 | 97.61 | 52,740,100 |
09 Feb 2023 | 101.32 | 101.78 | 97.57 | 98.24 | 98.24 | 64,622,500 |
08 Feb 2023 | 102.04 | 102.67 | 98.78 | 100.05 | 100.05 | 75,878,300 |
07 Feb 2023 | 101.17 | 102.41 | 98.08 | 102.11 | 102.11 | 119,501,300 |
06 Feb 2023 | 102.93 | 103.95 | 100.65 | 102.18 | 102.18 | 81,945,200 |
03 Feb 2023 | 105.26 | 108.78 | 102.52 | 103.39 | 103.39 | 144,374,800 |
02 Feb 2023 | 110.25 | 114.00 | 108.88 | 112.91 | 112.91 | 158,154,200 |
01 Feb 2023 | 102.53 | 106.24 | 101.24 | 105.15 | 105.15 | 80,450,100 |
31 Jan 2023 | 101.16 | 103.35 | 101.14 | 103.13 | 103.13 | 66,527,300 |
30 Jan 2023 | 101.09 | 101.74 | 99.01 | 100.55 | 100.55 | 70,691,900 |
27 Jan 2023 | 99.53 | 103.49 | 99.53 | 102.24 | 102.24 | 87,775,600 |
26 Jan 2023 | 98.24 | 99.49 | 96.92 | 99.22 | 99.22 | 68,523,600 |
25 Jan 2023 | 92.56 | 97.24 | 91.52 | 97.18 | 97.18 | 94,261,600 |
24 Jan 2023 | 96.93 | 98.09 | 96.00 | 96.32 | 96.32 | 66,929,500 |
23 Jan 2023 | 97.56 | 97.78 | 95.86 | 97.52 | 97.52 | 76,501,100 |
20 Jan 2023 | 93.86 | 97.35 | 93.20 | 97.25 | 97.25 | 67,481,500 |
19 Jan 2023 | 94.74 | 95.44 | 92.86 | 93.68 | 93.68 | 69,002,700 |
18 Jan 2023 | 97.25 | 99.32 | 95.38 | 95.46 | 95.46 | 79,570,400 |
17 Jan 2023 | 98.68 | 98.89 | 95.73 | 96.05 | 96.05 | 72,755,000 |
13 Jan 2023 | 94.18 | 98.37 | 94.12 | 98.12 | 98.12 | 85,549,400 |
12 Jan 2023 | 96.93 | 97.19 | 93.50 | 95.27 | 95.27 | 85,254,800 |
11 Jan 2023 | 90.93 | 95.26 | 90.93 | 95.09 | 95.09 | 103,126,200 |
10 Jan 2023 | 87.57 | 90.19 | 87.29 | 89.87 | 89.87 | 67,756,600 |
09 Jan 2023 | 87.46 | 89.48 | 87.08 | 87.36 | 87.36 | 65,266,100 |
06 Jan 2023 | 83.03 | 86.40 | 81.43 | 86.08 | 86.08 | 83,303,400 |
05 Jan 2023 | 85.33 | 85.42 | 83.07 | 83.12 | 83.12 | 67,930,800 |
04 Jan 2023 | 86.55 | 86.98 | 83.36 | 85.14 | 85.14 | 68,885,100 |
03 Jan 2023 | 85.46 | 86.96 | 84.21 | 85.82 | 85.82 | 76,706,000 |
30 Dec 2022 | 83.12 | 84.05 | 82.47 | 84.00 | 84.00 | 62,401,200 |
29 Dec 2022 | 82.87 | 84.55 | 82.55 | 84.18 | 84.18 | 54,995,900 |
28 Dec 2022 | 82.80 | 83.48 | 81.69 | 81.82 | 81.82 | 58,228,600 |
27 Dec 2022 | 84.97 | 85.35 | 83.00 | 83.04 | 83.04 | 57,284,000 |
23 Dec 2022 | 83.25 | 85.78 | 82.93 | 85.25 | 85.25 | 57,433,700 |
22 Dec 2022 | 85.52 | 85.68 | 82.25 | 83.79 | 83.79 | 81,431,300 |
21 Dec 2022 | 86.18 | 87.23 | 85.21 | 86.77 | 86.77 | 59,267,200 |
20 Dec 2022 | 85.33 | 86.61 | 84.33 | 85.19 | 85.19 | 74,348,300 |
19 Dec 2022 | 87.51 | 87.63 | 84.51 | 84.92 | 84.92 | 83,531,500 |
16 Dec 2022 | 88.27 | 89.35 | 86.73 | 87.86 | 87.86 | 146,144,100 |
15 Dec 2022 | 89.89 | 89.97 | 87.47 | 88.45 | 88.45 | 84,802,900 |
14 Dec 2022 | 92.50 | 93.46 | 89.87 | 91.58 | 91.58 | 70,298,000 |
13 Dec 2022 | 95.23 | 96.25 | 90.52 | 92.49 | 92.49 | 100,212,000 |
12 Dec 2022 | 89.21 | 90.58 | 87.87 | 90.55 | 90.55 | 61,999,800 |
09 Dec 2022 | 88.90 | 90.30 | 88.63 | 89.09 | 89.09 | 67,398,500 |
08 Dec 2022 | 89.24 | 90.86 | 87.88 | 90.35 | 90.35 | 73,305,900 |
07 Dec 2022 | 88.34 | 89.89 | 87.48 | 88.46 | 88.46 | 68,086,900 |
06 Dec 2022 | 90.50 | 91.04 | 87.90 | 88.25 | 88.25 | 75,503,600 |
05 Dec 2022 | 93.05 | 94.06 | 90.82 | 91.01 | 91.01 | 71,535,500 |
02 Dec 2022 | 94.48 | 95.36 | 93.78 | 94.13 | 94.13 | 72,496,400 |
01 Dec 2022 | 96.99 | 97.23 | 94.92 | 95.50 | 95.50 | 68,488,000 |
30 Nov 2022 | 92.47 | 96.54 | 91.53 | 96.54 | 96.54 | 102,805,800 |
29 Nov 2022 | 94.04 | 94.41 | 91.44 | 92.42 | 92.42 | 65,567,300 |
28 Nov 2022 | 93.93 | 96.40 | 93.43 | 93.95 | 93.95 | 74,943,100 |
25 Nov 2022 | 93.79 | 94.43 | 93.07 | 93.41 | 93.41 | 35,088,600 |
23 Nov 2022 | 93.24 | 94.58 | 92.83 | 94.13 | 94.13 | 59,414,700 |
22 Nov 2022 | 92.62 | 93.35 | 90.87 | 93.20 | 93.20 | 62,192,000 |
21 Nov 2022 | 93.97 | 95.02 | 90.59 | 92.46 | 92.46 | 84,330,300 |
18 Nov 2022 | 95.95 | 95.99 | 92.48 | 94.14 | 94.14 | 72,428,200 |
17 Nov 2022 | 95.37 | 96.97 | 94.03 | 94.85 | 94.85 | 82,617,900 |
16 Nov 2022 | 96.85 | 98.49 | 95.54 | 97.12 | 97.12 | 87,958,800 |
15 Nov 2022 | 103.21 | 103.79 | 97.34 | 98.94 | 98.94 | 111,336,300 |
14 Nov 2022 | 98.77 | 100.12 | 97.29 | 98.49 | 98.49 | 99,533,100 |
11 Nov 2022 | 97.88 | 101.19 | 96.66 | 100.79 | 100.79 | 111,590,500 |
10 Nov 2022 | 92.94 | 98.69 | 91.65 | 96.63 | 96.63 | 173,414,900 |
09 Nov 2022 | 89.47 | 89.48 | 85.87 | 86.14 | 86.14 | 90,796,200 |
08 Nov 2022 | 90.79 | 91.72 | 88.23 | 89.98 | 89.98 | 88,703,400 |
07 Nov 2022 | 91.95 | 92.10 | 89.04 | 90.53 | 90.53 | 77,495,700 |
04 Nov 2022 | 91.49 | 92.44 | 88.04 | 90.98 | 90.98 | 129,101,300 |
03 Nov 2022 | 92.47 | 93.50 | 89.02 | 89.30 | 89.30 | 136,683,300 |
02 Nov 2022 | 97.32 | 97.74 | 92.01 | 92.12 | 92.12 | 135,761,800 |
01 Nov 2022 | 103.99 | 104.58 | 96.06 | 96.79 | 96.79 | 153,370,000 |
31 Oct 2022 | 103.56 | 104.87 | 100.74 | 102.44 | 102.44 | 99,251,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |