Date | Open | High | Low | Close | Adj Close | Volume |
---|---|---|---|---|---|---|
01/11/2018 | 85.57 | 88.14 | 82.99 | 86.21 | 78.72084 | 2670300 |
01/12/2018 | 87.56 | 87.65 | 74.72 | 78.87 | 72.01847 | 6246000 |
01/01/2019 | 77.88 | 85.05 | 77.41 | 84.96 | 78.3196 | 4489700 |
01/02/2019 | 84.91 | 88.26 | 84.03 | 87.49 | 80.65186 | 1255500 |
01/03/2019 | 88.13 | 89.62 | 85.63 | 88.79 | 81.85027 | 1101100 |
01/04/2019 | 89.65 | 92.1 | 89.44 | 92.09 | 84.89232 | 1204900 |
01/05/2019 | 92.23 | 92.25 | 86.4 | 86.76 | 79.97892 | 1052700 |
01/06/2019 | 86.75 | 91.48 | 86.31 | 91.02 | 83.90596 | 882800 |
01/07/2019 | 92.1 | 93.15 | 90.97 | 91.86 | 85.83492 | 936700 |
01/08/2019 | 91.71 | 92.54 | 86.99 | 89.84 | 83.9474 | 937800 |
01/09/2019 | 89.2 | 93.15 | 88.96 | 91.78 | 85.76016 | 983100 |
01/10/2019 | 91.98 | 94.56 | 88.57 | 94.12 | 87.94669 | 1577200 |
01/11/2019 | 94.86 | 97.35 | 94.71 | 96.76 | 90.41353 | 1429600 |
01/12/2019 | 96.88 | 99.31 | 94.9 | 98.78 | 92.30104 | 2676300 |
01/01/2020 | 99.08 | 101.16 | 97.58 | 97.73 | 92.17888 | 2309200 |
01/02/2020 | 98.08 | 102.28 | 87.68 | 89.67 | 84.5767 | 4146700 |
01/03/2020 | 90.68 | 95.15 | 66.38 | 77.93 | 73.50354 | 7789900 |
01/04/2020 | 75.57 | 88.09 | 73.93 | 86.36 | 81.45471 | 4755500 |
01/05/2020 | 84.61 | 91.68 | 82.26 | 90.7 | 85.54818 | 3344300 |
01/06/2020 | 90.82 | 96.96 | 88.5 | 92.14 | 86.9064 | 1887600 |
01/07/2020 | 92.29 | 97.76 | 92.26 | 96.65 | 92.08479 | 2264400 |
01/08/2020 | 97.37 | 103.94 | 97.19 | 102.96 | 98.09674 | 1183900 |
01/09/2020 | 103.31 | 105.13 | 95.79 | 99.52 | 94.81922 | 2410400 |
01/10/2020 | 100.18 | 104.52 | 95.64 | 96.53 | 91.97047 | 1419300 |
01/11/2020 | 97.6 | 109.71 | 96.84 | 108.94 | 103.7943 | 2254700 |
01/12/2020 | 109.94 | 112.94 | 109.15 | 112.41 | 107.1004 | 2951900 |
01/01/2021 | 113.53 | 116.11 | 110.62 | 111.49 | 106.9929 | 2097500 |
01/02/2021 | 112.49 | 119.36 | 112.06 | 114.27 | 109.6607 | 1328900 |
01/03/2021 | 115.77 | 119.36 | 112.2 | 118.49 | 113.7105 | 2484700 |
01/04/2021 | 119.16 | 125.5 | 119.09 | 123.61 | 118.624 | 2657500 |
01/05/2021 | 124.56 | 126.05 | 120.75 | 125.6 | 120.5337 | 1925800 |
01/06/2021 | 126.43 | 127.05 | 123.59 | 126.57 | 121.4646 | 2079700 |
01/07/2021 | 126.75 | 130 | 124.12 | 128.83 | 124.6149 | 2305300 |
01/08/2021 | 129.67 | 132.64 | 127.93 | 132.02 | 127.7006 | 2056200 |
01/09/2021 | 132.58 | 133.22 | 126.42 | 126.46 | 122.3225 | 2281800 |
01/10/2021 | 126.82 | 133.93 | 125.27 | 133.84 | 129.461 | 1614300 |
01/11/2021 | 134.28 | 136.75 | 130.7 | 131.1 | 126.8107 | 3130900 |
01/12/2021 | 132.83 | 136.41 | 129.17 | 135.32 | 130.8926 | 5200500 |
01/01/2022 | 135.87 | 136.69 | 121.29 | 128.32 | 125.0796 | 5757400 |
01/02/2022 | 128.82 | 131.2 | 117.94 | 124.58 | 121.434 | 4941200 |
01/03/2022 | 124.27 | 131.09 | 116.97 | 128.16 | 124.9236 | 6177100 |
01/04/2022 | 128.75 | 129.81 | 117.22 | 117.42 | 114.4548 | 4910700 |
01/05/2022 | 117.12 | 121.87 | 109.65 | 117.94 | 114.9617 | 6146700 |
01/06/2022 | 118.6 | 119.41 | 103.44 | 106.88 | 104.181 | 5563500 |
01/07/2022 | 106.51 | 115.72 | 104.16 | 115.57 | 113.6257 | 5781500 |
01/08/2022 | 115 | 120.03 | 110.23 | 110.28 | 108.4247 | 5085200 |
01/09/2022 | 109.32 | 114.46 | 99.9 | 99.95 | 98.26853 | 6796300 |
01/10/2022 | 100.98 | 108.37 | 97.44 | 107.42 | 105.6129 | 7644000 |
01/11/2022 | 108.94 | 115.47 | 103.32 | 115.44 | 113.4979 | 8667100 |
01/12/2022 | 116.17 | 116.38 | 107.42 | 109.25 | 107.4121 | 9262700 |
01/01/2023 | 110.04 | 117.49 | 108.39 | 117.01 | 115.8877 | 6065900 |
01/02/2023 | 116.84 | 119.78 | 113.07 | 113.98 | 112.8867 | 5579400 |
01/03/2023 | 114.08 | 117.7 | 109.48 | 117.67 | 116.5413 | 5620500 |
01/04/2023 | 117.73 | 119.93 | 116.81 | 119.79 | 118.641 | 2516900 |
01/05/2023 | 119.78 | 120.85 | 117 | 118.6 | 117.4624 | 2456800 |
01/06/2023 | 118.97 | 125.33 | 118.71 | 124.52 | 123.3256 | 3393200 |
01/07/2023 | 124.57 | 129.01 | 122.02 | 128.54 | 128.54 | 3264500 |
01/08/2023 | 128.02 | 128.18 | 120.89 | 125.7 | 125.7 | 6329200 |
01/09/2023 | 126.55 | 126.61 | 118.68 | 120.17 | 120.17 | 3060600 |
01/10/2023 | 119.78 | 122.53 | 116.67 | 118.3 | 118.3 | 3064400 |
24/10/2023 | 117.93 | 118.56 | 117.59 | 118.3 | 118.3 | 166048 |