Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 81.28 | 82.10 | 80.62 | 81.36 | 81.36 | 302,100 |
02 Feb 2023 | 80.87 | 83.40 | 80.87 | 82.73 | 82.73 | 330,900 |
01 Feb 2023 | 77.11 | 80.57 | 76.47 | 80.04 | 80.04 | 854,200 |
31 Jan 2023 | 76.35 | 77.58 | 76.26 | 77.41 | 77.41 | 638,400 |
30 Jan 2023 | 75.50 | 76.89 | 75.50 | 75.90 | 75.90 | 253,500 |
27 Jan 2023 | 75.22 | 76.82 | 75.22 | 76.42 | 76.42 | 266,100 |
26 Jan 2023 | 75.26 | 75.75 | 74.86 | 75.45 | 75.45 | 183,700 |
25 Jan 2023 | 74.46 | 75.02 | 74.07 | 74.99 | 74.99 | 120,300 |
24 Jan 2023 | 74.81 | 75.87 | 74.47 | 75.00 | 75.00 | 188,100 |
23 Jan 2023 | 74.10 | 75.31 | 74.10 | 75.11 | 75.11 | 281,700 |
20 Jan 2023 | 73.51 | 74.36 | 72.72 | 74.25 | 74.25 | 425,300 |
19 Jan 2023 | 73.64 | 73.77 | 72.45 | 72.99 | 72.99 | 224,500 |
18 Jan 2023 | 74.97 | 75.61 | 74.04 | 74.04 | 74.04 | 275,400 |
17 Jan 2023 | 74.87 | 75.37 | 74.37 | 74.68 | 74.68 | 338,100 |
13 Jan 2023 | 74.21 | 75.57 | 73.97 | 75.04 | 75.04 | 466,200 |
12 Jan 2023 | 76.00 | 76.44 | 74.10 | 74.18 | 74.18 | 532,000 |
11 Jan 2023 | 73.90 | 75.61 | 73.39 | 75.41 | 75.41 | 356,100 |
10 Jan 2023 | 72.60 | 73.63 | 72.34 | 73.59 | 73.59 | 236,100 |
09 Jan 2023 | 72.28 | 73.80 | 71.76 | 72.95 | 72.95 | 392,700 |
06 Jan 2023 | 69.65 | 71.82 | 69.51 | 71.74 | 71.74 | 277,900 |
05 Jan 2023 | 68.50 | 69.89 | 68.29 | 68.94 | 68.94 | 483,800 |
04 Jan 2023 | 70.29 | 70.99 | 69.87 | 70.40 | 70.40 | 325,400 |
03 Jan 2023 | 69.71 | 70.29 | 69.07 | 69.53 | 69.53 | 337,400 |
30 Dec 2022 | 68.81 | 68.93 | 68.05 | 68.59 | 68.59 | 240,300 |
29 Dec 2022 | 68.67 | 69.94 | 68.17 | 69.35 | 69.35 | 270,100 |
28 Dec 2022 | 69.41 | 69.47 | 68.06 | 68.45 | 68.45 | 349,500 |
27 Dec 2022 | 69.24 | 69.48 | 68.35 | 69.12 | 69.12 | 359,600 |
23 Dec 2022 | 68.50 | 69.33 | 68.12 | 69.33 | 69.33 | 275,000 |
22 Dec 2022 | 68.34 | 68.76 | 67.67 | 68.75 | 68.75 | 354,900 |
21 Dec 2022 | 68.80 | 69.38 | 68.13 | 69.00 | 69.00 | 345,900 |
20 Dec 2022 | 67.73 | 68.82 | 66.86 | 68.71 | 68.71 | 461,100 |
19 Dec 2022 | 68.60 | 68.87 | 67.99 | 68.20 | 68.20 | 519,000 |
16 Dec 2022 | 68.65 | 69.25 | 67.52 | 68.65 | 68.65 | 603,300 |
15 Dec 2022 | 70.10 | 70.30 | 69.39 | 69.44 | 69.44 | 379,900 |
14 Dec 2022 | 72.00 | 72.32 | 70.25 | 71.13 | 71.13 | 430,100 |
13 Dec 2022 | 75.47 | 75.67 | 72.93 | 73.37 | 73.37 | 502,400 |
12 Dec 2022 | 72.25 | 72.67 | 71.50 | 72.67 | 72.67 | 473,000 |
09 Dec 2022 | 71.20 | 73.21 | 71.20 | 72.32 | 72.32 | 592,400 |
08 Dec 2022 | 71.57 | 71.67 | 70.62 | 71.18 | 71.18 | 364,600 |
07 Dec 2022 | 71.68 | 72.21 | 70.50 | 70.95 | 70.95 | 433,700 |
06 Dec 2022 | 73.49 | 73.71 | 71.24 | 71.71 | 71.71 | 506,400 |
05 Dec 2022 | 73.60 | 73.84 | 72.36 | 73.43 | 73.43 | 460,100 |
02 Dec 2022 | 75.32 | 75.98 | 74.66 | 75.14 | 75.14 | 185,900 |
01 Dec 2022 | 77.20 | 77.47 | 75.65 | 76.37 | 76.37 | 427,500 |
30 Nov 2022 | 75.23 | 76.41 | 73.51 | 76.41 | 76.41 | 760,500 |
29 Nov 2022 | 75.29 | 75.61 | 74.88 | 75.43 | 75.43 | 297,800 |
28 Nov 2022 | 76.23 | 76.77 | 75.21 | 75.52 | 75.52 | 248,300 |
25 Nov 2022 | 76.26 | 77.40 | 76.11 | 76.81 | 76.81 | 152,600 |
23 Nov 2022 | 76.29 | 77.07 | 75.70 | 76.80 | 76.80 | 188,100 |
22 Nov 2022 | 76.14 | 76.85 | 75.65 | 76.39 | 76.39 | 164,000 |
21 Nov 2022 | 76.24 | 76.47 | 75.29 | 75.88 | 75.88 | 223,500 |
18 Nov 2022 | 76.01 | 76.86 | 75.72 | 76.34 | 76.34 | 177,100 |
17 Nov 2022 | 74.78 | 75.23 | 74.12 | 75.15 | 75.15 | 208,900 |
16 Nov 2022 | 76.78 | 76.78 | 75.21 | 76.21 | 76.21 | 284,800 |
15 Nov 2022 | 77.90 | 78.54 | 76.66 | 76.94 | 76.94 | 424,800 |
14 Nov 2022 | 78.49 | 78.76 | 76.70 | 76.81 | 76.81 | 390,400 |
11 Nov 2022 | 79.25 | 79.49 | 78.39 | 78.51 | 78.51 | 242,200 |
10 Nov 2022 | 76.66 | 80.12 | 76.24 | 79.03 | 79.03 | 298,500 |
09 Nov 2022 | 75.42 | 75.99 | 73.94 | 74.04 | 74.04 | 297,300 |
08 Nov 2022 | 74.97 | 76.32 | 74.80 | 75.96 | 75.96 | 423,100 |
07 Nov 2022 | 72.90 | 74.57 | 72.48 | 74.50 | 74.50 | 257,300 |
04 Nov 2022 | 73.92 | 73.94 | 71.75 | 72.58 | 72.58 | 290,800 |
03 Nov 2022 | 72.59 | 73.28 | 71.64 | 72.75 | 72.75 | 422,500 |
02 Nov 2022 | 74.82 | 75.83 | 73.36 | 73.57 | 73.57 | 384,600 |
02 Nov 2022 | 0.254 Dividend | |||||
01 Nov 2022 | 76.46 | 76.50 | 75.18 | 75.26 | 75.01 | 419,700 |
31 Oct 2022 | 75.11 | 75.89 | 73.99 | 75.57 | 75.31 | 621,900 |
28 Oct 2022 | 74.90 | 75.96 | 74.47 | 75.40 | 75.15 | 487,200 |
27 Oct 2022 | 74.82 | 75.29 | 73.75 | 74.86 | 74.61 | 585,400 |
26 Oct 2022 | 77.00 | 77.23 | 74.02 | 74.50 | 74.25 | 665,200 |
25 Oct 2022 | 75.61 | 77.66 | 75.03 | 77.19 | 76.93 | 730,900 |
24 Oct 2022 | 80.68 | 81.03 | 79.43 | 79.67 | 79.40 | 405,500 |
21 Oct 2022 | 77.72 | 79.95 | 77.28 | 79.92 | 79.65 | 273,200 |
20 Oct 2022 | 79.33 | 80.15 | 77.23 | 77.75 | 77.49 | 425,600 |
19 Oct 2022 | 82.22 | 82.23 | 79.15 | 79.37 | 79.10 | 409,000 |
18 Oct 2022 | 82.29 | 83.13 | 82.02 | 82.75 | 82.47 | 179,400 |
17 Oct 2022 | 80.70 | 81.89 | 80.58 | 80.98 | 80.71 | 212,100 |
14 Oct 2022 | 82.42 | 82.42 | 79.15 | 79.50 | 79.23 | 261,800 |
13 Oct 2022 | 80.45 | 82.62 | 78.69 | 81.84 | 81.56 | 241,600 |
12 Oct 2022 | 82.82 | 82.92 | 81.72 | 82.30 | 82.02 | 274,400 |
11 Oct 2022 | 82.24 | 83.25 | 81.28 | 82.39 | 82.11 | 297,500 |
10 Oct 2022 | 82.59 | 83.52 | 82.07 | 82.50 | 82.22 | 439,200 |
07 Oct 2022 | 83.35 | 83.35 | 81.91 | 82.89 | 82.61 | 236,000 |
06 Oct 2022 | 83.95 | 85.09 | 83.78 | 84.12 | 83.84 | 229,200 |
05 Oct 2022 | 82.33 | 84.65 | 82.16 | 83.82 | 83.54 | 239,100 |
04 Oct 2022 | 82.56 | 84.26 | 82.17 | 83.75 | 83.47 | 288,500 |
03 Oct 2022 | 80.17 | 82.25 | 79.96 | 81.22 | 80.95 | 250,700 |
30 Sept 2022 | 79.33 | 80.44 | 79.23 | 79.23 | 78.96 | 191,700 |
29 Sept 2022 | 80.05 | 80.05 | 78.75 | 79.25 | 78.98 | 162,000 |
28 Sept 2022 | 78.71 | 81.03 | 78.71 | 80.72 | 80.45 | 260,800 |
27 Sept 2022 | 78.06 | 78.69 | 77.08 | 78.27 | 78.01 | 369,900 |
26 Sept 2022 | 78.01 | 78.90 | 77.18 | 77.49 | 77.23 | 351,900 |
23 Sept 2022 | 78.33 | 78.92 | 77.76 | 78.65 | 78.38 | 202,900 |
22 Sept 2022 | 81.05 | 81.05 | 79.22 | 79.28 | 79.01 | 146,800 |
21 Sept 2022 | 83.27 | 83.97 | 81.26 | 81.27 | 81.00 | 251,300 |
20 Sept 2022 | 83.42 | 84.08 | 82.26 | 82.58 | 82.30 | 234,700 |
19 Sept 2022 | 83.01 | 84.85 | 83.01 | 84.43 | 84.15 | 415,100 |
16 Sept 2022 | 82.82 | 83.94 | 82.75 | 83.54 | 83.26 | 413,900 |
15 Sept 2022 | 82.74 | 84.41 | 82.74 | 83.58 | 83.30 | 371,600 |
14 Sept 2022 | 84.70 | 84.79 | 82.51 | 83.29 | 83.01 | 412,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |