Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 102.93 | 107.81 | 102.58 | 104.78 | 104.78 | 65,283,500 |
Feb 02, 2023 | 105.80 | 107.85 | 105.61 | 107.74 | 107.74 | 69,883,800 |
Feb 01, 2023 | 98.71 | 101.19 | 97.58 | 100.43 | 100.43 | 35,531,100 |
Jan 31, 2023 | 96.87 | 98.88 | 96.82 | 98.84 | 98.84 | 29,870,700 |
Jan 30, 2023 | 97.48 | 98.29 | 96.40 | 96.94 | 96.94 | 27,226,200 |
Jan 27, 2023 | 97.31 | 100.32 | 97.31 | 99.37 | 99.37 | 33,850,200 |
Jan 26, 2023 | 96.50 | 97.57 | 95.38 | 97.52 | 97.52 | 30,114,000 |
Jan 25, 2023 | 95.57 | 96.16 | 93.76 | 95.22 | 95.22 | 42,330,000 |
Jan 24, 2023 | 98.10 | 99.61 | 97.20 | 97.70 | 97.70 | 33,078,500 |
Jan 23, 2023 | 97.95 | 100.04 | 97.50 | 99.79 | 99.79 | 40,005,100 |
Jan 20, 2023 | 95.10 | 98.30 | 95.02 | 98.02 | 98.02 | 63,037,300 |
Jan 19, 2023 | 90.72 | 93.61 | 90.63 | 93.05 | 93.05 | 37,000,400 |
Jan 18, 2023 | 92.14 | 92.80 | 90.64 | 91.12 | 91.12 | 29,116,700 |
Jan 17, 2023 | 92.06 | 92.25 | 90.05 | 91.29 | 91.29 | 32,602,400 |
Jan 13, 2023 | 90.85 | 92.19 | 90.13 | 92.12 | 92.12 | 26,309,900 |
Jan 12, 2023 | 91.48 | 91.87 | 89.75 | 91.13 | 91.13 | 30,258,100 |
Jan 11, 2023 | 89.18 | 91.60 | 89.01 | 91.52 | 91.52 | 26,862,000 |
Jan 10, 2023 | 85.98 | 88.67 | 85.83 | 88.42 | 88.42 | 30,467,800 |
Jan 09, 2023 | 88.36 | 90.05 | 87.86 | 88.02 | 88.02 | 29,003,900 |
Jan 06, 2023 | 86.79 | 87.69 | 84.86 | 87.34 | 87.34 | 41,362,500 |
Jan 05, 2023 | 87.47 | 87.57 | 85.90 | 86.20 | 86.20 | 27,194,400 |
Jan 04, 2023 | 90.35 | 90.65 | 87.27 | 88.08 | 88.08 | 34,854,800 |
Jan 03, 2023 | 89.59 | 91.05 | 88.52 | 89.12 | 89.12 | 28,131,200 |
Dec 30, 2022 | 86.98 | 88.30 | 86.57 | 88.23 | 88.23 | 23,964,900 |
Dec 29, 2022 | 86.62 | 88.85 | 86.61 | 88.45 | 88.45 | 23,333,500 |
Dec 28, 2022 | 86.98 | 88.04 | 85.94 | 86.02 | 86.02 | 19,523,200 |
Dec 27, 2022 | 88.80 | 88.94 | 87.01 | 87.39 | 87.39 | 20,097,300 |
Dec 23, 2022 | 87.11 | 89.55 | 87.07 | 89.23 | 89.23 | 23,003,000 |
Dec 22, 2022 | 88.16 | 88.54 | 86.32 | 87.76 | 87.76 | 27,658,300 |
Dec 21, 2022 | 89.08 | 90.22 | 88.32 | 89.58 | 89.58 | 24,745,600 |
Dec 20, 2022 | 88.11 | 89.18 | 87.44 | 89.02 | 89.02 | 23,453,800 |
Dec 19, 2022 | 90.26 | 90.56 | 88.21 | 88.44 | 88.44 | 29,493,000 |
Dec 16, 2022 | 90.76 | 91.33 | 89.52 | 90.26 | 90.26 | 58,011,800 |
Dec 15, 2022 | 93.13 | 93.64 | 90.01 | 90.86 | 90.86 | 40,107,000 |
Dec 14, 2022 | 95.20 | 96.87 | 93.60 | 95.07 | 95.07 | 28,733,600 |
Dec 13, 2022 | 97.76 | 99.53 | 95.03 | 95.63 | 95.63 | 40,593,700 |
Dec 12, 2022 | 92.71 | 93.56 | 91.61 | 93.31 | 93.31 | 29,420,000 |
Dec 09, 2022 | 93.77 | 94.26 | 92.75 | 92.83 | 92.83 | 28,225,400 |
Dec 08, 2022 | 95.38 | 95.58 | 93.45 | 93.71 | 93.71 | 32,213,300 |
Dec 07, 2022 | 96.41 | 96.88 | 94.72 | 94.94 | 94.94 | 31,045,400 |
Dec 06, 2022 | 99.30 | 99.78 | 96.42 | 96.98 | 96.98 | 24,910,700 |
Dec 05, 2022 | 99.40 | 101.38 | 99.00 | 99.48 | 99.48 | 24,405,100 |
Dec 02, 2022 | 99.05 | 100.77 | 98.90 | 100.44 | 100.44 | 21,480,700 |
Dec 01, 2022 | 101.02 | 102.25 | 100.25 | 100.99 | 100.99 | 28,687,100 |
Nov 30, 2022 | 94.82 | 101.04 | 94.42 | 100.99 | 100.99 | 43,647,500 |
Nov 29, 2022 | 95.73 | 96.12 | 94.11 | 95.19 | 95.19 | 20,061,700 |
Nov 28, 2022 | 97.04 | 97.58 | 95.61 | 96.05 | 96.05 | 26,237,500 |
Nov 25, 2022 | 98.24 | 98.64 | 97.40 | 97.46 | 97.46 | 9,701,400 |
Nov 23, 2022 | 97.09 | 98.76 | 97.09 | 98.46 | 98.46 | 18,868,100 |
Nov 22, 2022 | 95.95 | 97.22 | 94.05 | 97.05 | 97.05 | 23,438,500 |
Nov 21, 2022 | 97.29 | 98.40 | 95.36 | 95.60 | 95.60 | 21,647,400 |
Nov 18, 2022 | 98.77 | 98.90 | 96.37 | 97.43 | 97.43 | 28,342,300 |
Nov 17, 2022 | 96.97 | 99.28 | 96.79 | 98.36 | 98.36 | 26,052,600 |
Nov 16, 2022 | 97.90 | 99.64 | 97.64 | 98.85 | 98.85 | 29,105,200 |
Nov 15, 2022 | 98.26 | 100.14 | 96.71 | 98.44 | 98.44 | 41,640,800 |
Nov 14, 2022 | 95.09 | 96.79 | 94.51 | 95.70 | 95.70 | 30,179,500 |
Nov 11, 2022 | 94.69 | 96.93 | 93.92 | 96.41 | 96.41 | 33,090,500 |
Nov 10, 2022 | 92.25 | 94.39 | 91.61 | 93.94 | 93.94 | 51,620,100 |
Nov 09, 2022 | 88.45 | 89.44 | 87.28 | 87.32 | 87.32 | 31,769,100 |
Nov 08, 2022 | 88.90 | 90.32 | 87.59 | 88.90 | 88.90 | 30,429,000 |
Nov 07, 2022 | 87.28 | 88.90 | 86.85 | 88.49 | 88.49 | 34,078,900 |
Nov 04, 2022 | 85.40 | 86.64 | 83.71 | 86.58 | 86.58 | 51,124,900 |
Nov 03, 2022 | 86.32 | 86.52 | 83.34 | 83.43 | 83.43 | 61,288,000 |
Nov 02, 2022 | 90.94 | 91.18 | 86.88 | 86.97 | 86.97 | 57,038,300 |
Nov 01, 2022 | 95.45 | 96.03 | 90.37 | 90.47 | 90.47 | 47,161,400 |
Oct 31, 2022 | 95.42 | 96.03 | 93.98 | 94.51 | 94.51 | 31,675,000 |
Oct 28, 2022 | 92.27 | 96.55 | 92.13 | 96.29 | 96.29 | 43,697,300 |
Oct 27, 2022 | 94.52 | 95.43 | 91.80 | 92.22 | 92.22 | 60,710,900 |
Oct 26, 2022 | 96.43 | 98.31 | 94.69 | 94.93 | 94.93 | 88,114,100 |
Oct 25, 2022 | 102.90 | 104.82 | 102.72 | 104.48 | 104.48 | 40,611,400 |
Oct 24, 2022 | 101.80 | 102.75 | 99.98 | 102.52 | 102.52 | 27,176,400 |
Oct 21, 2022 | 97.85 | 101.31 | 97.72 | 101.13 | 101.13 | 32,458,700 |
Oct 20, 2022 | 100.00 | 102.32 | 99.39 | 99.97 | 99.97 | 25,323,200 |
Oct 19, 2022 | 100.01 | 101.02 | 98.92 | 99.63 | 99.63 | 23,811,100 |
Oct 18, 2022 | 103.13 | 103.47 | 99.97 | 100.77 | 100.77 | 24,060,700 |
Oct 17, 2022 | 98.86 | 100.93 | 98.83 | 99.97 | 99.97 | 28,419,200 |
Oct 14, 2022 | 99.99 | 100.69 | 96.37 | 96.56 | 96.56 | 25,410,700 |
Oct 13, 2022 | 95.15 | 99.78 | 94.38 | 99.06 | 99.06 | 34,574,500 |
Oct 12, 2022 | 97.30 | 98.75 | 96.74 | 97.56 | 97.56 | 21,876,400 |
Oct 11, 2022 | 97.43 | 99.25 | 96.31 | 97.18 | 97.18 | 26,507,100 |
Oct 10, 2022 | 99.00 | 99.10 | 97.01 | 97.86 | 97.86 | 18,225,100 |
Oct 07, 2022 | 99.85 | 100.53 | 98.30 | 98.68 | 98.68 | 27,502,800 |
Oct 06, 2022 | 100.68 | 102.93 | 100.59 | 101.42 | 101.42 | 22,324,000 |
Oct 05, 2022 | 99.83 | 101.93 | 98.80 | 101.43 | 101.43 | 22,176,900 |
Oct 04, 2022 | 100.44 | 101.84 | 100.38 | 101.64 | 101.64 | 28,850,800 |
Oct 03, 2022 | 96.76 | 99.29 | 96.52 | 98.64 | 98.64 | 27,982,000 |
Sept 30, 2022 | 97.05 | 98.90 | 95.56 | 95.65 | 95.65 | 32,941,500 |
Sept 29, 2022 | 98.64 | 98.64 | 95.96 | 97.42 | 97.42 | 31,047,200 |
Sept 28, 2022 | 97.65 | 100.70 | 97.11 | 100.05 | 100.05 | 32,466,300 |
Sept 27, 2022 | 99.43 | 100.00 | 96.87 | 97.50 | 97.50 | 30,072,800 |
Sept 26, 2022 | 98.10 | 99.88 | 97.80 | 98.17 | 98.17 | 27,072,700 |
Sept 23, 2022 | 99.63 | 99.66 | 97.47 | 98.74 | 98.74 | 31,625,400 |
Sept 22, 2022 | 98.82 | 101.24 | 98.79 | 100.14 | 100.14 | 34,298,600 |
Sept 21, 2022 | 101.67 | 102.88 | 99.27 | 99.28 | 99.28 | 31,487,300 |
Sept 20, 2022 | 102.08 | 102.37 | 100.52 | 101.14 | 101.14 | 26,517,100 |
Sept 19, 2022 | 101.75 | 103.33 | 101.55 | 103.07 | 103.07 | 23,036,800 |
Sept 16, 2022 | 102.07 | 103.13 | 100.94 | 102.80 | 102.80 | 42,797,200 |
Sept 15, 2022 | 104.03 | 105.27 | 102.35 | 102.91 | 102.91 | 34,188,300 |
Sept 14, 2022 | 104.57 | 105.28 | 103.66 | 105.00 | 105.00 | 26,395,100 |
Sept 13, 2022 | 107.80 | 108.30 | 104.09 | 104.32 | 104.32 | 38,172,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |