Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 09, 2023 | - | - | - | - | - | - |
Feb 08, 2023 | 100.64 | 101.74 | 100.42 | 101.21 | 101.21 | 606,700 |
Feb 07, 2023 | 100.03 | 101.11 | 99.90 | 100.93 | 100.93 | 706,400 |
Feb 06, 2023 | 100.46 | 100.89 | 99.64 | 100.27 | 100.27 | 664,600 |
Feb 03, 2023 | 100.58 | 101.94 | 100.58 | 100.93 | 100.93 | 900,600 |
Feb 02, 2023 | 100.70 | 101.27 | 100.19 | 100.64 | 100.64 | 1,003,400 |
Feb 01, 2023 | 99.77 | 101.13 | 99.65 | 100.52 | 100.52 | 947,000 |
Jan 31, 2023 | 99.47 | 99.95 | 99.38 | 99.95 | 99.95 | 694,200 |
Jan 30, 2023 | 99.29 | 99.96 | 99.22 | 99.76 | 99.76 | 490,400 |
Jan 27, 2023 | 99.20 | 99.88 | 98.90 | 99.68 | 99.68 | 527,900 |
Jan 26, 2023 | 98.85 | 99.37 | 98.64 | 99.20 | 99.20 | 1,358,100 |
Jan 25, 2023 | 98.63 | 99.16 | 98.17 | 98.66 | 98.66 | 712,800 |
Jan 24, 2023 | 98.99 | 99.39 | 98.64 | 99.20 | 99.20 | 563,700 |
Jan 23, 2023 | 98.25 | 99.23 | 97.83 | 99.19 | 99.19 | 1,250,600 |
Jan 20, 2023 | 97.39 | 98.21 | 96.84 | 98.20 | 98.20 | 1,547,300 |
Jan 19, 2023 | 97.24 | 97.75 | 96.89 | 97.33 | 97.33 | 1,222,700 |
Jan 18, 2023 | 97.81 | 98.45 | 97.42 | 97.67 | 97.67 | 2,199,100 |
Jan 17, 2023 | 97.70 | 98.07 | 97.34 | 97.95 | 97.95 | 2,089,400 |
Jan 16, 2023 | 97.94 | 98.15 | 97.45 | 97.66 | 97.66 | 458,800 |
Jan 13, 2023 | 97.39 | 98.18 | 97.14 | 98.11 | 98.11 | 1,195,800 |
Jan 12, 2023 | 97.31 | 97.81 | 97.06 | 97.79 | 97.79 | 1,609,000 |
Jan 11, 2023 | 95.57 | 97.16 | 95.47 | 97.11 | 97.11 | 1,719,800 |
Jan 10, 2023 | 94.17 | 95.27 | 94.14 | 95.25 | 95.25 | 1,447,200 |
Jan 09, 2023 | 94.24 | 94.82 | 93.91 | 94.25 | 94.25 | 949,900 |
Jan 06, 2023 | 92.54 | 93.97 | 92.19 | 93.97 | 93.97 | 942,100 |
Jan 05, 2023 | 92.87 | 93.01 | 92.12 | 92.65 | 92.65 | 433,700 |
Jan 04, 2023 | 92.19 | 93.37 | 92.02 | 93.04 | 93.04 | 1,306,600 |
Jan 03, 2023 | 91.82 | 92.12 | 91.21 | 91.68 | 91.68 | 1,089,300 |
Dec 30, 2022 | 91.29 | 91.91 | 91.10 | 91.23 | 91.23 | 412,700 |
Dec 29, 2022 | 91.25 | 91.92 | 91.20 | 91.70 | 91.70 | 399,300 |
Dec 28, 2022 | 92.00 | 92.30 | 90.96 | 91.02 | 91.02 | 887,800 |
Dec 23, 2022 | 91.50 | 92.26 | 90.91 | 92.17 | 92.17 | 1,953,500 |
Dec 22, 2022 | 91.83 | 92.12 | 90.76 | 91.40 | 91.40 | 4,854,000 |
Dec 21, 2022 | 92.73 | 93.78 | 92.50 | 92.95 | 92.95 | 5,391,300 |
Dec 20, 2022 | 91.64 | 92.70 | 91.14 | 92.05 | 92.05 | 2,644,000 |
Dec 19, 2022 | 92.42 | 93.22 | 91.03 | 91.23 | 91.23 | 6,197,400 |
Dec 16, 2022 | 92.50 | 92.92 | 92.17 | 92.40 | 92.40 | 3,044,100 |
Dec 15, 2022 | 92.73 | 93.16 | 92.36 | 93.01 | 93.01 | 1,178,600 |
Dec 14, 2022 | 94.05 | 94.37 | 93.34 | 93.53 | 93.53 | 1,308,900 |
Dec 13, 2022 | 95.50 | 95.69 | 93.53 | 94.05 | 94.05 | 1,823,600 |
Dec 12, 2022 | 94.81 | 94.88 | 93.73 | 94.80 | 94.80 | 1,587,100 |
Dec 09, 2022 | 93.70 | 95.00 | 93.61 | 94.96 | 94.96 | 771,600 |
Dec 08, 2022 | 94.19 | 94.57 | 93.58 | 93.69 | 93.69 | 3,019,700 |
Dec 07, 2022 | 94.48 | 95.26 | 93.88 | 93.96 | 93.96 | 1,389,400 |
Dec 06, 2022 | 94.50 | 94.68 | 93.30 | 94.52 | 94.52 | 645,200 |
Dec 05, 2022 | 95.64 | 95.76 | 94.07 | 94.43 | 94.43 | 850,100 |
Dec 02, 2022 | 95.08 | 96.20 | 95.06 | 95.83 | 95.83 | 1,010,200 |
Dec 01, 2022 | 95.89 | 96.69 | 95.27 | 95.86 | 95.86 | 936,600 |
Nov 30, 2022 | 95.62 | 96.47 | 94.20 | 95.93 | 95.93 | 3,366,300 |
Nov 29, 2022 | 97.11 | 98.64 | 96.82 | 98.42 | 98.42 | 1,101,300 |
Nov 28, 2022 | 98.64 | 99.12 | 96.88 | 97.11 | 97.11 | 1,498,400 |
Nov 25, 2022 | 99.05 | 99.55 | 98.92 | 99.13 | 99.13 | 341,100 |
Nov 24, 2022 | 99.04 | 99.43 | 98.92 | 99.01 | 99.01 | 893,700 |
Nov 23, 2022 | 98.46 | 99.16 | 98.38 | 99.04 | 99.04 | 836,700 |
Nov 22, 2022 | 97.66 | 98.73 | 97.56 | 98.54 | 98.54 | 1,192,200 |
Nov 21, 2022 | 97.32 | 97.87 | 97.03 | 97.39 | 97.39 | 807,400 |
Nov 18, 2022 | 97.25 | 97.67 | 97.01 | 97.39 | 97.39 | 988,400 |
Nov 17, 2022 | 95.57 | 96.60 | 95.55 | 96.53 | 96.53 | 504,100 |
Nov 16, 2022 | 96.36 | 96.54 | 96.02 | 96.23 | 96.23 | 916,800 |
Nov 15, 2022 | 97.12 | 97.28 | 96.14 | 96.36 | 96.36 | 522,000 |
Nov 14, 2022 | 96.59 | 96.95 | 96.11 | 96.14 | 96.14 | 570,300 |
Nov 11, 2022 | 96.87 | 97.13 | 96.14 | 96.76 | 96.76 | 914,300 |
Nov 10, 2022 | 96.45 | 96.95 | 95.50 | 96.43 | 96.43 | 1,246,900 |
Nov 09, 2022 | 94.77 | 95.15 | 94.21 | 94.96 | 94.96 | 803,200 |
Nov 08, 2022 | 94.94 | 95.53 | 94.74 | 95.02 | 95.02 | 680,700 |
Nov 07, 2022 | 94.09 | 94.90 | 93.96 | 94.71 | 94.71 | 709,300 |
Nov 04, 2022 | 92.51 | 93.86 | 92.03 | 93.81 | 93.81 | 1,909,800 |
Nov 03, 2022 | 91.44 | 92.58 | 91.21 | 91.56 | 91.56 | 671,400 |
Nov 02, 2022 | 92.63 | 93.22 | 91.88 | 92.16 | 92.16 | 973,200 |
Nov 01, 2022 | 93.70 | 93.87 | 92.51 | 92.86 | 92.86 | 619,600 |
Oct 31, 2022 | 92.04 | 93.19 | 92.04 | 92.76 | 92.76 | 1,044,900 |
Oct 28, 2022 | 90.75 | 92.51 | 90.74 | 92.20 | 92.20 | 805,300 |
Oct 27, 2022 | 91.23 | 91.90 | 90.44 | 90.87 | 90.87 | 752,600 |
Oct 26, 2022 | 90.72 | 91.38 | 90.17 | 90.88 | 90.88 | 967,700 |
Oct 25, 2022 | 89.52 | 90.89 | 89.52 | 90.76 | 90.76 | 1,135,500 |
Oct 24, 2022 | 89.50 | 90.36 | 89.48 | 89.82 | 89.82 | 1,979,500 |
Oct 21, 2022 | 87.69 | 89.39 | 87.28 | 89.12 | 89.12 | 710,900 |
Oct 20, 2022 | 88.33 | 88.71 | 87.45 | 87.82 | 87.82 | 1,260,900 |
Oct 19, 2022 | 88.71 | 88.85 | 87.59 | 88.28 | 88.28 | 1,638,100 |
Oct 18, 2022 | 89.37 | 89.70 | 88.56 | 89.14 | 89.14 | 937,100 |
Oct 17, 2022 | 87.28 | 88.38 | 87.22 | 88.31 | 88.31 | 3,173,300 |
Oct 14, 2022 | 87.21 | 87.58 | 85.98 | 86.09 | 86.09 | 1,857,000 |
Oct 13, 2022 | 83.05 | 86.64 | 82.16 | 86.53 | 86.53 | 1,475,300 |
Oct 12, 2022 | 83.17 | 84.34 | 82.98 | 84.07 | 84.07 | 1,498,400 |
Oct 11, 2022 | 83.85 | 84.76 | 82.87 | 83.12 | 83.12 | 2,344,400 |
Oct 07, 2022 | 87.40 | 87.61 | 85.05 | 85.33 | 85.33 | 1,807,600 |
Oct 06, 2022 | 89.24 | 89.67 | 87.66 | 87.70 | 87.70 | 1,363,100 |
Oct 05, 2022 | 89.73 | 90.17 | 88.92 | 89.49 | 89.49 | 1,436,400 |
Oct 04, 2022 | 88.96 | 90.56 | 88.80 | 90.33 | 90.33 | 2,343,700 |
Oct 03, 2022 | 87.12 | 88.23 | 86.50 | 87.96 | 87.96 | 718,200 |
Sept 30, 2022 | 86.25 | 87.48 | 86.12 | 86.58 | 86.58 | 867,200 |
Sept 29, 2022 | 86.64 | 86.88 | 85.50 | 86.09 | 86.09 | 852,400 |
Sept 28, 2022 | 85.00 | 87.43 | 85.00 | 87.11 | 87.11 | 922,000 |
Sept 27, 2022 | 86.20 | 86.44 | 85.19 | 85.53 | 85.53 | 1,322,900 |
Sept 26, 2022 | 85.66 | 86.61 | 85.16 | 85.95 | 85.95 | 7,673,000 |
Sept 23, 2022 | 86.75 | 87.16 | 84.77 | 85.73 | 85.73 | 3,645,600 |
Sept 22, 2022 | 89.76 | 89.76 | 88.31 | 88.63 | 88.63 | 1,703,800 |
Sept 21, 2022 | 90.66 | 90.86 | 89.20 | 89.23 | 89.23 | 2,877,400 |
Sept 20, 2022 | 91.15 | 91.15 | 89.83 | 90.33 | 90.33 | 3,313,700 |
Sept 19, 2022 | 90.19 | 91.44 | 90.19 | 90.94 | 90.94 | 7,205,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |