Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 90.42 | 90.61 | 88.79 | 89.10 | 89.10 | 393,588 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 89.12 | 90.24 | 88.89 | 89.79 | 89.79 | 1,235,322 |
27 Jan 2023 | 89.85 | 90.03 | 89.07 | 89.55 | 89.55 | 1,665,613 |
26 Jan 2023 | 89.80 | 91.08 | 89.72 | 89.72 | 89.72 | 1,592,507 |
25 Jan 2023 | 89.64 | 90.01 | 89.10 | 89.91 | 89.91 | 1,249,490 |
24 Jan 2023 | 89.94 | 90.14 | 88.89 | 89.38 | 89.38 | 1,539,617 |
23 Jan 2023 | 90.28 | 90.53 | 89.40 | 89.93 | 89.93 | 1,574,268 |
20 Jan 2023 | 91.49 | 91.49 | 90.47 | 90.73 | 90.73 | 1,686,316 |
19 Jan 2023 | 91.01 | 92.05 | 90.46 | 91.25 | 91.25 | 2,102,392 |
18 Jan 2023 | 91.91 | 91.95 | 90.87 | 91.33 | 91.33 | 1,822,885 |
17 Jan 2023 | 91.75 | 92.10 | 91.41 | 91.90 | 91.90 | 1,377,559 |
16 Jan 2023 | 91.21 | 91.89 | 91.05 | 91.85 | 91.85 | 1,026,951 |
13 Jan 2023 | 90.47 | 91.72 | 90.30 | 91.18 | 91.18 | 1,397,943 |
12 Jan 2023 | 90.66 | 91.29 | 89.18 | 90.30 | 90.30 | 1,884,093 |
11 Jan 2023 | 90.81 | 90.93 | 89.92 | 90.07 | 90.07 | 2,102,732 |
10 Jan 2023 | 90.17 | 91.32 | 89.83 | 90.07 | 90.07 | 1,700,311 |
09 Jan 2023 | 90.69 | 90.88 | 89.44 | 90.44 | 90.44 | 1,904,486 |
06 Jan 2023 | 90.33 | 91.14 | 89.54 | 91.12 | 91.12 | 1,356,767 |
05 Jan 2023 | 91.86 | 91.86 | 90.11 | 90.35 | 90.35 | 1,939,509 |
04 Jan 2023 | 92.08 | 93.36 | 91.98 | 92.27 | 92.27 | 1,934,459 |
03 Jan 2023 | 91.40 | 92.46 | 90.47 | 92.33 | 92.33 | 1,793,153 |
02 Jan 2023 | 90.68 | 92.12 | 90.16 | 91.68 | 91.68 | 1,118,828 |
30 Dec 2022 | 90.52 | 90.76 | 89.84 | 89.84 | 89.84 | 1,077,867 |
29 Dec 2022 | 90.05 | 91.10 | 89.51 | 90.98 | 90.98 | 1,018,239 |
28 Dec 2022 | 90.44 | 90.44 | 89.74 | 89.94 | 89.94 | 1,123,827 |
27 Dec 2022 | 91.49 | 91.57 | 90.33 | 90.41 | 90.41 | 845,530 |
23 Dec 2022 | 91.03 | 91.51 | 90.30 | 90.98 | 90.98 | 957,931 |
22 Dec 2022 | 91.09 | 91.44 | 90.61 | 91.29 | 91.29 | 1,328,211 |
21 Dec 2022 | 89.13 | 91.83 | 89.05 | 91.09 | 91.09 | 1,933,926 |
20 Dec 2022 | 88.27 | 88.99 | 87.82 | 88.81 | 88.81 | 1,199,576 |
19 Dec 2022 | 88.50 | 89.06 | 87.95 | 88.76 | 88.76 | 1,642,439 |
16 Dec 2022 | 88.71 | 88.71 | 87.26 | 87.62 | 87.62 | 3,659,560 |
15 Dec 2022 | 90.33 | 90.86 | 88.77 | 88.93 | 88.93 | 2,471,071 |
14 Dec 2022 | 88.74 | 90.14 | 88.48 | 90.02 | 90.02 | 1,787,846 |
13 Dec 2022 | 88.44 | 89.73 | 87.96 | 88.93 | 88.93 | 1,917,327 |
12 Dec 2022 | 90.00 | 90.84 | 88.36 | 88.52 | 88.52 | 1,818,186 |
09 Dec 2022 | 89.00 | 89.22 | 87.94 | 88.73 | 88.73 | 1,732,258 |
08 Dec 2022 | 91.25 | 91.50 | 88.52 | 89.00 | 89.00 | 1,950,364 |
07 Dec 2022 | 92.50 | 92.90 | 89.86 | 90.60 | 90.60 | 4,003,891 |
06 Dec 2022 | 86.08 | 86.54 | 85.35 | 85.39 | 85.39 | 1,602,061 |
05 Dec 2022 | 85.69 | 86.75 | 85.03 | 85.94 | 85.94 | 1,327,361 |
02 Dec 2022 | 87.10 | 87.24 | 85.24 | 85.77 | 85.77 | 2,171,045 |
01 Dec 2022 | 86.68 | 87.53 | 86.19 | 87.45 | 87.45 | 1,521,268 |
30 Nov 2022 | 87.83 | 88.13 | 85.18 | 86.48 | 86.48 | 4,271,490 |
29 Nov 2022 | 88.06 | 89.19 | 87.82 | 88.19 | 88.19 | 1,821,914 |
28 Nov 2022 | 87.83 | 88.24 | 87.10 | 87.89 | 87.89 | 1,688,132 |
25 Nov 2022 | 86.77 | 87.60 | 86.75 | 87.54 | 87.54 | 1,257,294 |
24 Nov 2022 | 86.29 | 87.27 | 86.23 | 87.00 | 87.00 | 842,417 |
23 Nov 2022 | 87.36 | 87.53 | 86.17 | 86.55 | 86.55 | 1,390,900 |
22 Nov 2022 | 87.09 | 88.07 | 86.96 | 87.27 | 87.27 | 1,746,593 |
21 Nov 2022 | 86.24 | 87.32 | 85.91 | 87.18 | 87.18 | 1,373,450 |
18 Nov 2022 | 84.38 | 86.43 | 84.28 | 86.04 | 86.04 | 2,633,889 |
17 Nov 2022 | 84.89 | 84.93 | 83.21 | 84.50 | 84.50 | 1,466,776 |
16 Nov 2022 | 84.58 | 85.34 | 84.24 | 84.72 | 84.72 | 1,991,148 |
15 Nov 2022 | 83.88 | 85.65 | 83.50 | 84.63 | 84.63 | 1,890,229 |
14 Nov 2022 | 82.99 | 85.21 | 82.63 | 84.09 | 84.09 | 2,297,060 |
11 Nov 2022 | 86.35 | 86.70 | 81.93 | 82.43 | 82.43 | 3,441,305 |
10 Nov 2022 | 86.77 | 88.34 | 86.48 | 86.97 | 86.97 | 2,380,732 |
09 Nov 2022 | 86.18 | 86.96 | 86.09 | 86.84 | 86.84 | 1,452,388 |
08 Nov 2022 | 86.64 | 86.88 | 85.66 | 86.45 | 86.45 | 1,273,202 |
07 Nov 2022 | 87.30 | 87.47 | 85.97 | 86.79 | 86.79 | 1,644,056 |
04 Nov 2022 | 87.55 | 88.27 | 87.00 | 87.88 | 87.88 | 1,833,201 |
03 Nov 2022 | 87.65 | 88.06 | 86.50 | 87.40 | 87.40 | 1,444,077 |
02 Nov 2022 | 87.24 | 87.98 | 86.98 | 87.33 | 87.33 | 1,468,525 |
01 Nov 2022 | 87.25 | 87.51 | 86.36 | 86.85 | 86.85 | 1,375,628 |
31 Oct 2022 | 86.69 | 88.06 | 86.31 | 87.33 | 87.33 | 2,085,496 |
28 Oct 2022 | 83.95 | 86.82 | 83.86 | 86.20 | 86.20 | 2,347,299 |
27 Oct 2022 | 83.20 | 83.90 | 83.05 | 83.49 | 83.49 | 1,843,989 |
26 Oct 2022 | 82.70 | 83.43 | 82.33 | 83.34 | 83.34 | 2,043,165 |
25 Oct 2022 | 82.82 | 82.91 | 81.95 | 82.29 | 82.29 | 1,384,225 |
24 Oct 2022 | 81.77 | 82.67 | 81.65 | 82.19 | 82.19 | 1,590,944 |
21 Oct 2022 | 81.06 | 81.85 | 80.77 | 81.57 | 81.57 | 1,574,948 |
20 Oct 2022 | 81.33 | 81.33 | 80.54 | 80.81 | 80.81 | 1,831,346 |
19 Oct 2022 | 81.92 | 82.44 | 80.93 | 80.93 | 80.93 | 1,762,222 |
18 Oct 2022 | 82.57 | 82.98 | 81.71 | 81.71 | 81.71 | 1,644,992 |
17 Oct 2022 | 81.67 | 82.49 | 81.27 | 82.12 | 82.12 | 1,588,803 |
14 Oct 2022 | 82.15 | 82.42 | 81.30 | 81.57 | 81.57 | 2,097,116 |
13 Oct 2022 | 80.50 | 81.59 | 80.07 | 81.23 | 81.23 | 2,027,295 |
12 Oct 2022 | 81.89 | 82.06 | 80.68 | 81.39 | 81.39 | 1,637,429 |
11 Oct 2022 | 80.16 | 81.81 | 79.99 | 81.81 | 81.81 | 1,871,953 |
10 Oct 2022 | 79.79 | 80.33 | 79.22 | 80.08 | 80.08 | 1,412,416 |
07 Oct 2022 | 78.99 | 80.78 | 78.97 | 80.16 | 80.16 | 1,746,654 |
06 Oct 2022 | 79.83 | 80.48 | 78.90 | 79.33 | 79.33 | 1,624,014 |
05 Oct 2022 | 80.47 | 80.72 | 79.85 | 80.37 | 80.37 | 1,511,936 |
04 Oct 2022 | 80.20 | 80.97 | 79.55 | 80.01 | 80.01 | 2,525,503 |
03 Oct 2022 | 77.63 | 79.80 | 77.10 | 79.80 | 79.80 | 2,182,024 |
30 Sept 2022 | 77.91 | 79.13 | 77.78 | 78.40 | 78.40 | 2,300,773 |
29 Sept 2022 | 78.22 | 78.53 | 77.26 | 77.84 | 77.84 | 2,766,573 |
28 Sept 2022 | 77.64 | 79.43 | 77.38 | 78.71 | 78.71 | 2,348,869 |
27 Sept 2022 | 77.81 | 78.13 | 77.13 | 77.45 | 77.45 | 1,683,018 |
26 Sept 2022 | 78.38 | 79.05 | 77.01 | 77.44 | 77.44 | 1,938,082 |
23 Sept 2022 | 79.57 | 79.91 | 77.21 | 78.81 | 78.81 | 2,352,456 |
22 Sept 2022 | 78.75 | 79.96 | 78.34 | 78.85 | 78.85 | 1,797,109 |
21 Sept 2022 | 79.75 | 80.27 | 79.05 | 79.09 | 79.09 | 1,503,848 |
20 Sept 2022 | 80.56 | 80.81 | 79.55 | 79.77 | 79.77 | 1,685,261 |
19 Sept 2022 | 81.44 | 81.53 | 80.19 | 80.34 | 80.34 | 1,560,656 |
16 Sept 2022 | 81.72 | 82.60 | 80.38 | 81.86 | 81.86 | 4,782,712 |
15 Sept 2022 | 80.29 | 81.80 | 80.25 | 81.60 | 81.60 | 1,805,593 |
14 Sept 2022 | 81.58 | 81.84 | 80.37 | 80.69 | 80.69 | 1,593,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |