Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 102.03 | 102.03 | 101.90 | 101.90 | 101.90 | 192,100 |
Jan 26, 2023 | 102.05 | 102.10 | 101.50 | 102.00 | 102.00 | 1,302,900 |
Jan 25, 2023 | 102.00 | 102.10 | 101.92 | 101.92 | 101.92 | 220,800 |
Jan 24, 2023 | 102.03 | 102.16 | 101.97 | 102.00 | 102.00 | 149,300 |
Jan 23, 2023 | 102.06 | 102.27 | 101.94 | 102.08 | 102.08 | 307,600 |
Jan 20, 2023 | 101.99 | 102.04 | 101.75 | 102.03 | 102.03 | 348,900 |
Jan 19, 2023 | 101.78 | 101.93 | 101.71 | 101.78 | 101.78 | 490,400 |
Jan 18, 2023 | 101.71 | 101.90 | 101.67 | 101.83 | 101.83 | 858,800 |
Jan 17, 2023 | 101.75 | 101.93 | 101.47 | 101.63 | 101.63 | 359,400 |
Jan 13, 2023 | 101.82 | 101.96 | 101.74 | 101.75 | 101.75 | 299,100 |
Jan 12, 2023 | 101.55 | 102.03 | 101.55 | 101.82 | 101.82 | 646,600 |
Jan 11, 2023 | 101.50 | 101.71 | 101.45 | 101.50 | 101.50 | 290,200 |
Jan 10, 2023 | 101.10 | 101.67 | 101.10 | 101.55 | 101.55 | 278,600 |
Jan 09, 2023 | 101.31 | 101.60 | 101.18 | 101.20 | 101.20 | 294,600 |
Jan 06, 2023 | 101.50 | 101.59 | 101.28 | 101.33 | 101.33 | 253,200 |
Jan 05, 2023 | 101.28 | 101.66 | 101.10 | 101.33 | 101.33 | 189,600 |
Jan 04, 2023 | 101.10 | 101.50 | 101.10 | 101.28 | 101.28 | 228,400 |
Jan 03, 2023 | 100.87 | 101.28 | 100.87 | 101.25 | 101.25 | 306,900 |
Dec 30, 2022 | 100.86 | 100.86 | 100.74 | 100.80 | 100.80 | 264,900 |
Dec 29, 2022 | 101.06 | 101.23 | 100.52 | 100.89 | 100.89 | 288,800 |
Dec 28, 2022 | 100.95 | 101.44 | 100.81 | 101.20 | 101.20 | 189,300 |
Dec 27, 2022 | 100.72 | 100.89 | 100.59 | 100.83 | 100.83 | 260,000 |
Dec 23, 2022 | 100.70 | 100.76 | 100.57 | 100.70 | 100.70 | 146,100 |
Dec 22, 2022 | 100.18 | 100.76 | 100.18 | 100.67 | 100.67 | 266,400 |
Dec 21, 2022 | 100.36 | 100.68 | 100.22 | 100.68 | 100.68 | 316,000 |
Dec 20, 2022 | 100.22 | 100.49 | 100.15 | 100.44 | 100.44 | 189,800 |
Dec 19, 2022 | 100.33 | 100.49 | 100.15 | 100.16 | 100.16 | 262,500 |
Dec 16, 2022 | 100.42 | 100.64 | 99.87 | 100.05 | 100.05 | 1,651,700 |
Dec 15, 2022 | 100.55 | 100.75 | 100.52 | 100.55 | 100.55 | 217,700 |
Dec 14, 2022 | 100.76 | 100.84 | 100.55 | 100.60 | 100.60 | 260,600 |
Dec 13, 2022 | 100.89 | 101.00 | 100.55 | 100.61 | 100.61 | 1,136,100 |
Dec 12, 2022 | 100.45 | 100.81 | 100.45 | 100.76 | 100.76 | 185,800 |
Dec 09, 2022 | 100.69 | 100.78 | 100.50 | 100.54 | 100.54 | 187,400 |
Dec 08, 2022 | 100.80 | 100.82 | 100.40 | 100.64 | 100.64 | 113,200 |
Dec 07, 2022 | 100.31 | 100.78 | 100.31 | 100.75 | 100.75 | 142,100 |
Dec 06, 2022 | 100.38 | 100.79 | 100.26 | 100.55 | 100.55 | 167,200 |
Dec 05, 2022 | 100.05 | 100.53 | 100.00 | 100.50 | 100.50 | 231,700 |
Dec 02, 2022 | 100.40 | 100.67 | 100.04 | 100.20 | 100.20 | 373,600 |
Dec 01, 2022 | 100.77 | 100.92 | 100.22 | 100.51 | 100.51 | 246,200 |
Nov 30, 2022 | 100.64 | 101.18 | 100.32 | 100.77 | 100.77 | 413,500 |
Nov 29, 2022 | 100.66 | 100.80 | 100.47 | 100.70 | 100.70 | 232,200 |
Nov 28, 2022 | 100.66 | 100.83 | 100.39 | 100.69 | 100.69 | 304,800 |
Nov 25, 2022 | 100.84 | 100.96 | 100.64 | 100.66 | 100.66 | 80,000 |
Nov 23, 2022 | 100.70 | 100.97 | 100.70 | 100.92 | 100.92 | 168,700 |
Nov 22, 2022 | 100.96 | 100.97 | 100.48 | 100.79 | 100.79 | 158,100 |
Nov 21, 2022 | 100.32 | 100.97 | 100.30 | 100.76 | 100.76 | 248,800 |
Nov 18, 2022 | 100.78 | 100.81 | 100.07 | 100.64 | 100.64 | 263,100 |
Nov 17, 2022 | 100.22 | 100.67 | 99.89 | 100.00 | 100.00 | 1,166,800 |
Nov 16, 2022 | 100.41 | 100.66 | 100.41 | 100.47 | 100.47 | 240,700 |
Nov 15, 2022 | 100.55 | 100.65 | 100.17 | 100.46 | 100.46 | 659,700 |
Nov 14, 2022 | 100.26 | 100.59 | 100.26 | 100.38 | 100.38 | 385,200 |
Nov 11, 2022 | 100.61 | 100.67 | 100.10 | 100.22 | 100.22 | 396,800 |
Nov 10, 2022 | 100.22 | 100.40 | 100.02 | 100.15 | 100.15 | 434,000 |
Nov 09, 2022 | 100.06 | 100.43 | 99.16 | 99.74 | 99.74 | 908,400 |
Nov 08, 2022 | 100.49 | 100.67 | 100.00 | 100.10 | 100.10 | 364,500 |
Nov 07, 2022 | 100.44 | 100.61 | 100.20 | 100.44 | 100.44 | 314,600 |
Nov 04, 2022 | 100.35 | 100.90 | 100.13 | 100.44 | 100.44 | 1,654,700 |
Nov 03, 2022 | 100.51 | 100.71 | 99.78 | 100.25 | 100.25 | 1,417,100 |
Nov 02, 2022 | 101.05 | 101.24 | 100.81 | 100.90 | 100.90 | 355,500 |
Nov 01, 2022 | 101.09 | 101.25 | 101.00 | 101.11 | 101.11 | 709,500 |
Oct 31, 2022 | 101.00 | 101.25 | 100.80 | 101.14 | 101.14 | 500,500 |
Oct 28, 2022 | 100.82 | 101.00 | 100.78 | 100.86 | 100.86 | 366,900 |
Oct 27, 2022 | 100.88 | 101.20 | 100.48 | 100.54 | 100.54 | 303,800 |
Oct 26, 2022 | 100.79 | 101.25 | 100.67 | 100.70 | 100.70 | 463,200 |
Oct 25, 2022 | 100.72 | 100.95 | 100.51 | 100.55 | 100.55 | 485,000 |
Oct 24, 2022 | 100.46 | 101.01 | 100.42 | 100.50 | 100.50 | 275,200 |
Oct 21, 2022 | 101.10 | 101.10 | 100.41 | 100.50 | 100.50 | 590,800 |
Oct 20, 2022 | 100.36 | 100.78 | 100.36 | 100.64 | 100.64 | 557,900 |
Oct 19, 2022 | 100.50 | 100.65 | 100.31 | 100.46 | 100.46 | 540,800 |
Oct 18, 2022 | 99.99 | 100.28 | 99.55 | 99.90 | 99.90 | 265,200 |
Oct 17, 2022 | 99.87 | 100.21 | 99.69 | 99.89 | 99.89 | 204,700 |
Oct 14, 2022 | 99.50 | 99.79 | 99.20 | 99.65 | 99.65 | 225,700 |
Oct 13, 2022 | 98.94 | 99.81 | 98.44 | 99.37 | 99.37 | 430,400 |
Oct 12, 2022 | 98.81 | 99.25 | 98.61 | 99.01 | 99.01 | 301,200 |
Oct 11, 2022 | 98.36 | 98.95 | 98.33 | 98.84 | 98.84 | 444,400 |
Oct 10, 2022 | 98.15 | 99.00 | 98.00 | 98.72 | 98.72 | 276,700 |
Oct 07, 2022 | 97.68 | 98.51 | 97.68 | 98.18 | 98.18 | 448,700 |
Oct 06, 2022 | 97.70 | 98.50 | 97.70 | 98.10 | 98.10 | 232,900 |
Oct 05, 2022 | 97.61 | 98.29 | 97.17 | 97.92 | 97.92 | 324,400 |
Oct 04, 2022 | 97.72 | 98.41 | 97.54 | 97.77 | 97.77 | 538,000 |
Oct 03, 2022 | 95.67 | 97.67 | 95.65 | 97.23 | 97.23 | 569,900 |
Sept 30, 2022 | 95.65 | 96.38 | 95.45 | 95.57 | 95.57 | 504,700 |
Sept 29, 2022 | 95.81 | 96.07 | 94.76 | 95.44 | 95.44 | 801,300 |
Sept 28, 2022 | 95.71 | 96.91 | 95.28 | 96.10 | 96.10 | 968,800 |
Sept 27, 2022 | 97.30 | 97.46 | 93.39 | 95.88 | 95.88 | 2,601,400 |
Sept 26, 2022 | 98.00 | 98.50 | 97.08 | 97.20 | 97.20 | 848,900 |
Sept 23, 2022 | 98.76 | 98.94 | 97.72 | 97.89 | 97.89 | 977,900 |
Sept 22, 2022 | 99.15 | 99.23 | 98.63 | 99.02 | 99.02 | 656,500 |
Sept 21, 2022 | 99.24 | 99.50 | 99.03 | 99.23 | 99.23 | 619,800 |
Sept 20, 2022 | 99.10 | 99.73 | 98.86 | 99.20 | 99.20 | 1,973,400 |
Sept 19, 2022 | 99.51 | 99.90 | 98.80 | 99.21 | 99.21 | 681,100 |
Sept 16, 2022 | 99.67 | 99.71 | 98.94 | 99.41 | 99.41 | 1,870,300 |
Sept 15, 2022 | 99.91 | 100.05 | 99.79 | 99.99 | 99.99 | 518,700 |
Sept 14, 2022 | 99.86 | 100.05 | 99.79 | 100.04 | 100.04 | 591,500 |
Sept 13, 2022 | 99.84 | 100.10 | 99.74 | 99.78 | 99.78 | 872,000 |
Sept 12, 2022 | 100.26 | 100.26 | 99.78 | 99.84 | 99.84 | 650,800 |
Sept 09, 2022 | 99.99 | 100.09 | 99.90 | 99.91 | 99.91 | 536,700 |
Sept 08, 2022 | 99.93 | 99.98 | 99.84 | 99.93 | 99.93 | 819,300 |
Sept 07, 2022 | 99.90 | 100.04 | 99.89 | 99.93 | 99.93 | 715,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |