Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 99.05 | 101.58 | 98.97 | 100.71 | 100.71 | 29,011,900 |
Jan 26, 2023 | 98.28 | 99.21 | 96.82 | 99.16 | 99.16 | 24,542,100 |
Jan 25, 2023 | 97.20 | 97.72 | 95.26 | 96.73 | 96.73 | 31,000,900 |
Jan 24, 2023 | 99.55 | 101.09 | 98.70 | 99.21 | 99.21 | 27,391,400 |
Jan 23, 2023 | 99.13 | 101.40 | 98.75 | 101.21 | 101.21 | 31,791,800 |
Jan 20, 2023 | 95.95 | 99.42 | 95.91 | 99.28 | 99.28 | 53,610,200 |
Jan 19, 2023 | 91.39 | 94.40 | 91.38 | 93.91 | 93.91 | 28,707,700 |
Jan 18, 2023 | 92.94 | 93.59 | 91.40 | 91.78 | 91.78 | 19,641,600 |
Jan 17, 2023 | 92.78 | 92.97 | 90.84 | 92.16 | 92.16 | 22,935,800 |
Jan 13, 2023 | 91.53 | 92.98 | 90.93 | 92.80 | 92.80 | 18,617,800 |
Jan 12, 2023 | 92.40 | 92.62 | 90.57 | 91.91 | 91.91 | 22,754,200 |
Jan 11, 2023 | 90.06 | 92.45 | 89.74 | 92.26 | 92.26 | 25,998,800 |
Jan 10, 2023 | 86.72 | 89.47 | 86.70 | 89.24 | 89.24 | 22,855,600 |
Jan 09, 2023 | 89.19 | 90.83 | 88.58 | 88.80 | 88.80 | 22,996,700 |
Jan 06, 2023 | 87.36 | 88.47 | 85.57 | 88.16 | 88.16 | 26,604,400 |
Jan 05, 2023 | 88.07 | 88.21 | 86.56 | 86.77 | 86.77 | 23,136,100 |
Jan 04, 2023 | 91.01 | 91.24 | 87.80 | 88.71 | 88.71 | 27,046,500 |
Jan 03, 2023 | 89.83 | 91.55 | 89.02 | 89.70 | 89.70 | 20,738,500 |
Dec 30, 2022 | 87.36 | 88.83 | 87.03 | 88.73 | 88.73 | 19,179,300 |
Dec 29, 2022 | 87.03 | 89.36 | 86.99 | 88.95 | 88.95 | 18,280,700 |
Dec 28, 2022 | 87.50 | 88.52 | 86.37 | 86.46 | 86.46 | 17,879,600 |
Dec 27, 2022 | 89.31 | 89.50 | 87.54 | 87.93 | 87.93 | 15,470,900 |
Dec 23, 2022 | 87.62 | 90.10 | 87.62 | 89.81 | 89.81 | 17,815,000 |
Dec 22, 2022 | 88.93 | 89.18 | 86.94 | 88.26 | 88.26 | 23,656,100 |
Dec 21, 2022 | 89.73 | 90.92 | 88.91 | 90.25 | 90.25 | 20,336,400 |
Dec 20, 2022 | 88.73 | 89.78 | 88.04 | 89.63 | 89.63 | 21,976,800 |
Dec 19, 2022 | 90.88 | 91.20 | 88.93 | 89.15 | 89.15 | 23,020,500 |
Dec 16, 2022 | 91.20 | 91.75 | 90.01 | 90.86 | 90.86 | 48,485,500 |
Dec 15, 2022 | 93.54 | 94.03 | 90.43 | 91.20 | 91.20 | 28,298,800 |
Dec 14, 2022 | 95.54 | 97.22 | 93.94 | 95.31 | 95.31 | 26,452,900 |
Dec 13, 2022 | 98.07 | 99.80 | 95.38 | 95.85 | 95.85 | 34,788,500 |
Dec 12, 2022 | 93.09 | 93.88 | 91.90 | 93.56 | 93.56 | 27,380,900 |
Dec 09, 2022 | 93.90 | 94.49 | 93.02 | 93.07 | 93.07 | 21,885,300 |
Dec 08, 2022 | 95.69 | 95.87 | 93.80 | 93.95 | 93.95 | 25,593,200 |
Dec 07, 2022 | 96.77 | 97.31 | 95.03 | 95.15 | 95.15 | 26,647,900 |
Dec 06, 2022 | 99.67 | 100.21 | 96.76 | 97.31 | 97.31 | 20,877,600 |
Dec 05, 2022 | 99.82 | 101.75 | 99.36 | 99.87 | 99.87 | 19,955,500 |
Dec 02, 2022 | 99.37 | 101.15 | 99.17 | 100.83 | 100.83 | 18,821,500 |
Dec 01, 2022 | 101.40 | 102.59 | 100.67 | 101.28 | 101.28 | 21,771,500 |
Nov 30, 2022 | 95.12 | 101.45 | 94.67 | 101.45 | 101.45 | 39,888,100 |
Nov 29, 2022 | 96.00 | 96.39 | 94.39 | 95.44 | 95.44 | 20,220,000 |
Nov 28, 2022 | 97.20 | 97.83 | 95.89 | 96.25 | 96.25 | 19,974,500 |
Nov 25, 2022 | 98.46 | 98.94 | 97.53 | 97.60 | 97.60 | 8,567,800 |
Nov 23, 2022 | 97.34 | 99.07 | 97.34 | 98.82 | 98.82 | 17,568,900 |
Nov 22, 2022 | 96.16 | 97.55 | 94.41 | 97.33 | 97.33 | 18,868,900 |
Nov 21, 2022 | 97.56 | 98.72 | 95.67 | 95.83 | 95.83 | 18,696,900 |
Nov 18, 2022 | 99.01 | 99.16 | 96.74 | 97.80 | 97.80 | 24,969,900 |
Nov 17, 2022 | 97.18 | 99.48 | 97.10 | 98.50 | 98.50 | 21,818,700 |
Nov 16, 2022 | 98.02 | 99.85 | 97.90 | 98.99 | 98.99 | 24,660,200 |
Nov 15, 2022 | 98.67 | 100.42 | 97.02 | 98.72 | 98.72 | 31,831,000 |
Nov 14, 2022 | 95.50 | 97.18 | 95.11 | 96.03 | 96.03 | 24,170,100 |
Nov 11, 2022 | 94.71 | 97.36 | 94.16 | 96.73 | 96.73 | 30,569,100 |
Nov 10, 2022 | 92.34 | 94.55 | 91.65 | 94.17 | 94.17 | 42,371,200 |
Nov 09, 2022 | 88.54 | 89.49 | 87.36 | 87.40 | 87.40 | 26,743,900 |
Nov 08, 2022 | 89.16 | 90.40 | 87.65 | 88.91 | 88.91 | 30,172,000 |
Nov 07, 2022 | 87.34 | 88.94 | 86.96 | 88.65 | 88.65 | 26,899,900 |
Nov 04, 2022 | 85.51 | 86.73 | 83.88 | 86.70 | 86.70 | 40,173,300 |
Nov 03, 2022 | 86.35 | 86.55 | 83.45 | 83.49 | 83.49 | 48,510,400 |
Nov 02, 2022 | 90.91 | 91.30 | 87.01 | 87.07 | 87.07 | 43,553,600 |
Nov 01, 2022 | 95.59 | 96.17 | 90.43 | 90.50 | 90.50 | 43,220,600 |
Oct 31, 2022 | 95.78 | 96.35 | 94.38 | 94.66 | 94.66 | 29,868,700 |
Oct 28, 2022 | 92.53 | 96.86 | 92.32 | 96.58 | 96.58 | 35,696,900 |
Oct 27, 2022 | 94.31 | 95.17 | 91.90 | 92.60 | 92.60 | 54,036,500 |
Oct 26, 2022 | 96.76 | 98.54 | 94.57 | 94.82 | 94.82 | 71,504,300 |
Oct 25, 2022 | 103.30 | 105.10 | 103.02 | 104.93 | 104.93 | 29,910,200 |
Oct 24, 2022 | 102.09 | 103.10 | 100.30 | 102.97 | 102.97 | 24,680,800 |
Oct 21, 2022 | 98.46 | 101.62 | 98.23 | 101.48 | 101.48 | 28,988,700 |
Oct 20, 2022 | 100.82 | 103.00 | 99.97 | 100.53 | 100.53 | 25,125,100 |
Oct 19, 2022 | 100.70 | 101.66 | 99.64 | 100.29 | 100.29 | 21,573,700 |
Oct 18, 2022 | 103.94 | 104.22 | 100.65 | 101.39 | 101.39 | 21,610,500 |
Oct 17, 2022 | 99.52 | 101.77 | 99.51 | 100.78 | 100.78 | 23,311,600 |
Oct 14, 2022 | 100.63 | 101.29 | 97.03 | 97.18 | 97.18 | 22,624,800 |
Oct 13, 2022 | 95.93 | 100.53 | 95.27 | 99.71 | 99.71 | 32,812,200 |
Oct 12, 2022 | 98.27 | 99.65 | 97.67 | 98.30 | 98.30 | 17,343,400 |
Oct 11, 2022 | 98.25 | 100.12 | 97.25 | 98.05 | 98.05 | 21,617,700 |
Oct 10, 2022 | 99.85 | 99.99 | 97.87 | 98.71 | 98.71 | 16,529,900 |
Oct 07, 2022 | 100.65 | 101.42 | 99.21 | 99.57 | 99.57 | 24,249,900 |
Oct 06, 2022 | 101.50 | 103.73 | 101.50 | 102.24 | 102.24 | 17,156,200 |
Oct 05, 2022 | 100.69 | 102.74 | 99.74 | 102.22 | 102.22 | 18,475,500 |
Oct 04, 2022 | 101.04 | 102.72 | 101.04 | 102.41 | 102.41 | 22,580,900 |
Oct 03, 2022 | 97.22 | 99.97 | 97.02 | 99.30 | 99.30 | 24,840,000 |
Sept 30, 2022 | 97.73 | 99.49 | 96.03 | 96.15 | 96.15 | 26,277,800 |
Sept 29, 2022 | 99.30 | 99.30 | 96.52 | 98.09 | 98.09 | 21,921,500 |
Sept 28, 2022 | 98.02 | 101.40 | 97.80 | 100.74 | 100.74 | 24,617,000 |
Sept 27, 2022 | 99.91 | 100.46 | 97.34 | 98.09 | 98.09 | 24,225,000 |
Sept 26, 2022 | 98.61 | 100.44 | 98.38 | 98.81 | 98.81 | 22,437,900 |
Sept 23, 2022 | 100.06 | 100.11 | 98.01 | 99.17 | 99.17 | 25,657,000 |
Sept 22, 2022 | 99.45 | 101.68 | 99.41 | 100.57 | 100.57 | 21,272,700 |
Sept 21, 2022 | 102.24 | 103.49 | 99.99 | 100.01 | 100.01 | 26,596,800 |
Sept 20, 2022 | 102.88 | 103.17 | 101.12 | 101.83 | 101.83 | 24,001,700 |
Sept 19, 2022 | 102.54 | 104.02 | 102.37 | 103.85 | 103.85 | 19,738,600 |
Sept 16, 2022 | 102.97 | 104.03 | 101.86 | 103.63 | 103.63 | 64,540,100 |
Sept 15, 2022 | 105.01 | 106.21 | 103.31 | 103.90 | 103.90 | 26,494,900 |
Sept 14, 2022 | 105.44 | 106.10 | 104.50 | 105.87 | 105.87 | 22,115,800 |
Sept 13, 2022 | 108.89 | 109.37 | 105.00 | 105.31 | 105.31 | 33,015,000 |
Sept 12, 2022 | 111.99 | 112.64 | 110.93 | 111.87 | 111.87 | 19,732,900 |
Sept 09, 2022 | 110.05 | 112.00 | 110.00 | 111.78 | 111.78 | 21,732,900 |
Sept 08, 2022 | 109.18 | 110.58 | 108.06 | 109.42 | 109.42 | 21,660,700 |
Sept 07, 2022 | 107.76 | 110.99 | 107.61 | 110.48 | 110.48 | 22,987,200 |
Sept 06, 2022 | 108.14 | 108.88 | 106.51 | 107.48 | 107.48 | 20,565,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |