Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 75.92 | 78.00 | 73.10 | 73.23 | 73.23 | 394,327 |
02 Feb 2023 | 76.79 | 77.24 | 74.97 | 75.88 | 75.88 | 339,755 |
01 Feb 2023 | 79.06 | 79.73 | 76.05 | 76.41 | 76.41 | 360,859 |
31 Jan 2023 | 77.91 | 79.25 | 76.55 | 78.87 | 78.87 | 312,734 |
30 Jan 2023 | 80.04 | 80.49 | 77.66 | 77.90 | 77.90 | 327,426 |
27 Jan 2023 | 81.22 | 82.48 | 79.04 | 79.68 | 79.68 | 367,588 |
26 Jan 2023 | 80.48 | 82.14 | 79.92 | 81.01 | 81.01 | 291,060 |
25 Jan 2023 | 80.26 | 81.23 | 79.45 | 80.15 | 80.15 | 297,234 |
24 Jan 2023 | 81.62 | 82.22 | 79.66 | 80.13 | 80.13 | 288,207 |
23 Jan 2023 | 81.79 | 82.64 | 81.05 | 81.62 | 81.62 | 297,076 |
20 Jan 2023 | 80.60 | 81.64 | 79.69 | 81.31 | 81.31 | 300,145 |
19 Jan 2023 | 79.14 | 81.18 | 78.13 | 80.33 | 80.33 | 58,863 |
18 Jan 2023 | 80.97 | 82.38 | 78.94 | 79.48 | 79.48 | 92,549 |
17 Jan 2023 | 80.10 | 81.23 | 78.53 | 80.18 | 80.18 | 312,275 |
16 Jan 2023 | 80.10 | 80.22 | 78.53 | 78.85 | 78.85 | 283,539 |
13 Jan 2023 | 78.32 | 80.11 | 77.97 | 79.86 | 79.86 | 283,539 |
12 Jan 2023 | 77.70 | 79.16 | 77.10 | 78.39 | 78.39 | 307,705 |
11 Jan 2023 | 74.78 | 77.84 | 74.31 | 77.41 | 77.41 | 350,891 |
10 Jan 2023 | 74.86 | 75.92 | 73.84 | 75.12 | 75.12 | 307,430 |
09 Jan 2023 | 73.47 | 76.74 | 73.47 | 74.63 | 74.63 | 329,290 |
06 Jan 2023 | 73.97 | 75.47 | 73.24 | 73.77 | 73.77 | 258,128 |
05 Jan 2023 | 73.25 | 74.92 | 72.46 | 73.67 | 73.67 | 300,731 |
04 Jan 2023 | 77.25 | 77.42 | 72.73 | 72.84 | 72.84 | 352,434 |
03 Jan 2023 | 80.57 | 81.50 | 76.60 | 76.93 | 76.93 | 338,520 |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 78.73 | 80.67 | 77.71 | 80.26 | 80.26 | 205,909 |
29 Dec 2022 | 78.82 | 78.82 | 76.79 | 78.40 | 78.40 | 199,858 |
28 Dec 2022 | 79.89 | 79.92 | 77.30 | 78.96 | 78.96 | 207,717 |
27 Dec 2022 | 79.90 | 81.18 | 79.16 | 79.53 | 79.53 | 199,601 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 78.18 | 80.33 | 77.98 | 79.56 | 79.56 | 237,711 |
22 Dec 2022 | 78.43 | 79.90 | 77.03 | 77.49 | 77.49 | 219,142 |
21 Dec 2022 | 75.99 | 78.61 | 75.80 | 78.29 | 78.29 | 234,624 |
20 Dec 2022 | 75.70 | 76.75 | 74.31 | 76.09 | 76.09 | 254,792 |
19 Dec 2022 | 74.50 | 76.41 | 73.81 | 75.19 | 75.19 | 69,348 |
16 Dec 2022 | 76.37 | 76.57 | 73.33 | 74.29 | 74.29 | 99,205 |
15 Dec 2022 | 77.37 | 77.77 | 75.33 | 76.11 | 76.11 | 224,663 |
14 Dec 2022 | 75.27 | 77.75 | 74.90 | 77.28 | 77.28 | 292,488 |
13 Dec 2022 | 73.29 | 76.37 | 73.21 | 75.39 | 75.39 | 352,858 |
12 Dec 2022 | 71.79 | 73.99 | 70.25 | 73.17 | 73.17 | 323,553 |
09 Dec 2022 | 71.85 | 72.92 | 70.08 | 71.02 | 71.02 | 356,722 |
08 Dec 2022 | 72.38 | 75.44 | 71.12 | 71.46 | 71.46 | 474,459 |
07 Dec 2022 | 74.55 | 75.38 | 71.75 | 72.01 | 72.01 | 392,236 |
06 Dec 2022 | 77.35 | 77.88 | 73.41 | 74.25 | 74.25 | 380,598 |
05 Dec 2022 | 79.99 | 82.72 | 76.77 | 76.93 | 76.93 | 346,657 |
02 Dec 2022 | 81.47 | 82.22 | 79.65 | 79.98 | 79.98 | 280,235 |
01 Dec 2022 | 80.40 | 83.34 | 79.93 | 81.22 | 81.22 | 321,432 |
30 Nov 2022 | 79.00 | 81.38 | 78.40 | 80.55 | 80.55 | 287,534 |
29 Nov 2022 | 76.54 | 79.65 | 76.29 | 78.20 | 78.20 | 381,869 |
28 Nov 2022 | 75.93 | 77.84 | 73.60 | 77.24 | 77.24 | 405,033 |
25 Nov 2022 | 77.51 | 79.90 | 76.22 | 76.28 | 76.28 | 266,451 |
23 Nov 2022 | 81.08 | 81.95 | 76.83 | 77.94 | 77.94 | 379,145 |
22 Nov 2022 | 80.22 | 82.36 | 79.85 | 80.95 | 80.95 | 269,615 |
21 Nov 2022 | 80.30 | 80.30 | 75.08 | 79.73 | 79.73 | 475,104 |
18 Nov 2022 | 82.09 | 82.64 | 77.24 | 80.08 | 80.08 | 96,583 |
17 Nov 2022 | 85.22 | 85.45 | 81.40 | 81.64 | 81.64 | 138,476 |
16 Nov 2022 | 86.89 | 87.51 | 84.20 | 85.59 | 85.59 | 225,668 |
15 Nov 2022 | 85.25 | 88.68 | 84.06 | 86.92 | 86.92 | 331,709 |
14 Nov 2022 | 89.02 | 89.84 | 85.15 | 85.87 | 85.87 | 315,450 |
11 Nov 2022 | 86.27 | 90.10 | 86.18 | 88.96 | 88.96 | 301,664 |
10 Nov 2022 | 85.85 | 87.35 | 84.70 | 86.47 | 86.47 | 340,007 |
09 Nov 2022 | 88.57 | 89.24 | 85.50 | 85.83 | 85.83 | 388,301 |
08 Nov 2022 | 91.87 | 92.17 | 88.52 | 88.91 | 88.91 | 344,223 |
07 Nov 2022 | 91.00 | 93.74 | 90.40 | 91.79 | 91.79 | 322,419 |
03 Nov 2022 | 87.90 | 92.87 | 87.82 | 92.61 | 92.61 | 354,060 |
02 Nov 2022 | 89.35 | 89.67 | 87.60 | 88.17 | 88.17 | 239,816 |
01 Nov 2022 | 88.62 | 90.36 | 87.72 | 90.00 | 90.00 | 280,961 |
31 Oct 2022 | 86.43 | 89.45 | 85.92 | 88.37 | 88.37 | 274,321 |
30 Oct 2022 | 88.39 | 88.65 | 85.30 | 86.53 | 86.53 | 285,342 |
27 Oct 2022 | 88.67 | 88.76 | 87.08 | 87.90 | 87.90 | 263,404 |
26 Oct 2022 | 88.26 | 89.79 | 87.33 | 89.08 | 89.08 | 292,556 |
25 Oct 2022 | 85.07 | 88.41 | 84.14 | 87.91 | 87.91 | 287,182 |
24 Oct 2022 | 84.88 | 86.03 | 83.06 | 85.32 | 85.32 | 240,441 |
23 Oct 2022 | 85.24 | 85.92 | 82.63 | 84.58 | 84.58 | 250,726 |
20 Oct 2022 | 85.07 | 85.90 | 83.15 | 85.05 | 85.05 | 272,803 |
19 Oct 2022 | 85.94 | 88.17 | 85.22 | 85.98 | 85.98 | 338,344 |
18 Oct 2022 | 83.69 | 86.20 | 82.59 | 85.55 | 85.55 | 71,309 |
17 Oct 2022 | 85.70 | 86.51 | 82.09 | 82.82 | 82.82 | 97,304 |
16 Oct 2022 | 85.59 | 87.12 | 84.61 | 85.46 | 85.46 | 172,020 |
13 Oct 2022 | 89.27 | 89.73 | 85.20 | 85.61 | 85.61 | 237,026 |
12 Oct 2022 | 87.08 | 89.66 | 85.56 | 89.11 | 89.11 | 298,032 |
11 Oct 2022 | 88.67 | 90.07 | 86.28 | 87.27 | 87.27 | 332,271 |
10 Oct 2022 | 91.14 | 91.35 | 87.91 | 89.35 | 89.35 | 333,158 |
09 Oct 2022 | 93.48 | 93.64 | 90.54 | 91.13 | 91.13 | 289,508 |
06 Oct 2022 | 88.93 | 93.31 | 88.00 | 92.64 | 92.64 | 429,162 |
05 Oct 2022 | 88.08 | 89.07 | 87.04 | 88.45 | 88.45 | 235,296 |
04 Oct 2022 | 86.37 | 88.42 | 85.42 | 87.76 | 87.76 | 329,790 |
03 Oct 2022 | 83.22 | 86.98 | 83.22 | 86.52 | 86.52 | 302,549 |
02 Oct 2022 | 81.02 | 84.56 | 80.87 | 83.63 | 83.63 | 287,168 |
29 Sept 2022 | 81.74 | 82.56 | 79.14 | 79.49 | 79.49 | 253,154 |
28 Sept 2022 | 81.90 | 82.94 | 80.34 | 81.23 | 81.23 | 286,126 |
27 Sept 2022 | 78.08 | 82.34 | 76.55 | 82.15 | 82.15 | 324,678 |
26 Sept 2022 | 76.47 | 79.51 | 76.42 | 78.50 | 78.50 | 283,614 |
25 Sept 2022 | 79.23 | 80.31 | 76.25 | 76.71 | 76.71 | 280,927 |
22 Sept 2022 | 83.54 | 83.92 | 78.04 | 78.74 | 78.74 | 334,271 |
21 Sept 2022 | 83.07 | 86.00 | 82.40 | 83.49 | 83.49 | 303,492 |
20 Sept 2022 | 84.25 | 86.68 | 82.49 | 82.94 | 82.94 | 339,683 |
19 Sept 2022 | 85.61 | 86.45 | 83.52 | 84.45 | 84.45 | 279,813 |
18 Sept 2022 | 85.21 | 86.22 | 82.10 | 85.73 | 85.73 | 59,626 |
15 Sept 2022 | 85.16 | 86.59 | 84.27 | 85.11 | 85.11 | 87,829 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |