Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 86.13 | 86.60 | 85.21 | 85.99 | 85.99 | 1,553,671 |
03 Feb 2023 | 84.91 | 86.58 | 84.65 | 85.93 | 85.93 | 2,393,900 |
02 Feb 2023 | 85.18 | 86.99 | 84.39 | 85.03 | 85.03 | 3,237,400 |
01 Feb 2023 | 84.01 | 86.66 | 83.31 | 85.28 | 85.28 | 2,421,500 |
31 Jan 2023 | 82.68 | 84.84 | 82.50 | 84.70 | 84.70 | 2,171,900 |
30 Jan 2023 | 82.27 | 83.67 | 81.81 | 82.70 | 82.70 | 2,546,100 |
27 Jan 2023 | 84.71 | 85.69 | 83.01 | 83.08 | 83.08 | 2,923,900 |
26 Jan 2023 | 84.39 | 85.14 | 82.86 | 85.10 | 85.10 | 2,834,500 |
25 Jan 2023 | 84.11 | 84.94 | 82.68 | 83.76 | 83.76 | 2,683,300 |
24 Jan 2023 | 85.00 | 86.00 | 82.83 | 84.94 | 84.94 | 2,632,900 |
23 Jan 2023 | 86.79 | 87.19 | 84.79 | 85.52 | 85.52 | 2,410,400 |
20 Jan 2023 | 84.95 | 86.52 | 84.10 | 86.48 | 86.48 | 1,700,300 |
19 Jan 2023 | 85.40 | 85.82 | 83.29 | 85.39 | 85.39 | 2,256,300 |
18 Jan 2023 | 86.75 | 87.38 | 84.15 | 84.63 | 84.63 | 2,650,200 |
17 Jan 2023 | 87.36 | 88.08 | 85.98 | 86.00 | 86.00 | 2,764,200 |
13 Jan 2023 | 85.33 | 87.09 | 84.70 | 86.91 | 86.91 | 2,072,600 |
12 Jan 2023 | 84.14 | 86.52 | 83.31 | 86.31 | 86.31 | 2,924,300 |
11 Jan 2023 | 83.27 | 84.80 | 82.51 | 84.05 | 84.05 | 2,817,000 |
10 Jan 2023 | 86.69 | 86.99 | 82.41 | 83.00 | 83.00 | 3,567,500 |
09 Jan 2023 | 84.77 | 86.53 | 84.02 | 86.00 | 86.00 | 3,717,200 |
06 Jan 2023 | 83.90 | 85.75 | 82.66 | 84.41 | 84.41 | 2,961,600 |
05 Jan 2023 | 82.11 | 84.39 | 81.64 | 83.78 | 83.78 | 3,301,900 |
04 Jan 2023 | 81.62 | 82.68 | 80.32 | 82.41 | 82.41 | 4,831,600 |
03 Jan 2023 | 84.69 | 84.99 | 81.29 | 81.95 | 81.95 | 6,213,200 |
30 Dec 2022 | 85.35 | 85.95 | 84.47 | 85.20 | 85.20 | 1,673,100 |
29 Dec 2022 | 86.28 | 87.31 | 85.15 | 85.51 | 85.51 | 2,154,200 |
28 Dec 2022 | 87.00 | 87.98 | 85.84 | 86.34 | 86.34 | 2,085,900 |
27 Dec 2022 | 90.75 | 91.15 | 87.22 | 87.60 | 87.60 | 2,532,200 |
23 Dec 2022 | 90.68 | 91.43 | 90.00 | 90.74 | 90.74 | 1,500,100 |
22 Dec 2022 | 93.34 | 93.34 | 88.32 | 89.90 | 89.90 | 2,950,100 |
21 Dec 2022 | 93.80 | 94.24 | 92.00 | 93.53 | 93.53 | 1,671,900 |
20 Dec 2022 | 93.50 | 94.42 | 92.49 | 93.55 | 93.55 | 1,511,100 |
19 Dec 2022 | 95.33 | 96.27 | 92.03 | 92.72 | 92.72 | 2,250,500 |
16 Dec 2022 | 93.34 | 95.29 | 92.66 | 95.07 | 95.07 | 4,982,500 |
15 Dec 2022 | 92.75 | 95.24 | 92.52 | 94.55 | 94.55 | 2,696,200 |
14 Dec 2022 | 98.07 | 98.28 | 93.00 | 93.00 | 93.00 | 3,514,500 |
13 Dec 2022 | 100.50 | 101.07 | 97.73 | 97.81 | 97.81 | 1,971,400 |
12 Dec 2022 | 98.64 | 99.25 | 97.18 | 98.71 | 98.71 | 2,606,900 |
09 Dec 2022 | 99.77 | 101.12 | 98.65 | 98.70 | 98.70 | 1,387,400 |
08 Dec 2022 | 102.43 | 103.01 | 99.99 | 100.14 | 100.14 | 1,578,700 |
07 Dec 2022 | 100.91 | 102.16 | 99.72 | 100.52 | 100.52 | 2,893,200 |
06 Dec 2022 | 103.55 | 104.63 | 100.62 | 101.50 | 101.50 | 1,557,900 |
05 Dec 2022 | 107.00 | 108.87 | 102.74 | 103.48 | 103.48 | 2,578,100 |
02 Dec 2022 | 103.59 | 106.04 | 102.93 | 104.39 | 104.39 | 1,784,400 |
01 Dec 2022 | 108.60 | 108.60 | 103.55 | 103.64 | 103.64 | 2,446,000 |
30 Nov 2022 | 107.45 | 109.00 | 103.41 | 108.19 | 108.19 | 8,646,900 |
29 Nov 2022 | 106.25 | 108.13 | 105.13 | 106.40 | 106.40 | 2,055,800 |
28 Nov 2022 | 107.32 | 109.01 | 104.35 | 104.40 | 104.40 | 2,407,000 |
25 Nov 2022 | 106.35 | 109.78 | 106.18 | 108.62 | 108.62 | 1,044,400 |
23 Nov 2022 | 108.00 | 108.93 | 105.37 | 106.31 | 106.31 | 1,714,400 |
22 Nov 2022 | 104.74 | 109.79 | 104.71 | 109.68 | 109.68 | 3,093,100 |
21 Nov 2022 | 100.25 | 103.94 | 98.84 | 102.77 | 102.77 | 2,007,400 |
18 Nov 2022 | 101.67 | 102.86 | 98.18 | 101.34 | 101.34 | 1,705,400 |
17 Nov 2022 | 101.14 | 103.12 | 100.28 | 102.16 | 102.16 | 1,608,900 |
16 Nov 2022 | 105.43 | 106.04 | 101.87 | 102.70 | 102.70 | 1,988,400 |
15 Nov 2022 | 109.00 | 109.25 | 102.85 | 106.91 | 106.91 | 3,457,400 |
14 Nov 2022 | 102.27 | 108.35 | 102.17 | 107.76 | 107.76 | 3,169,500 |
14 Nov 2022 | 0.4 Dividend | |||||
11 Nov 2022 | 109.37 | 112.44 | 102.06 | 102.82 | 102.42 | 5,020,900 |
10 Nov 2022 | 106.66 | 109.62 | 104.08 | 108.49 | 108.07 | 2,379,200 |
09 Nov 2022 | 106.89 | 109.41 | 104.14 | 104.66 | 104.25 | 1,975,200 |
08 Nov 2022 | 104.41 | 109.38 | 104.11 | 108.65 | 108.23 | 1,908,200 |
07 Nov 2022 | 105.34 | 105.69 | 102.77 | 104.31 | 103.90 | 2,130,700 |
04 Nov 2022 | 108.10 | 110.79 | 104.87 | 105.38 | 104.97 | 2,441,800 |
03 Nov 2022 | 97.50 | 106.95 | 95.44 | 105.24 | 104.83 | 5,399,800 |
02 Nov 2022 | 106.00 | 107.45 | 101.85 | 103.17 | 102.77 | 3,706,200 |
01 Nov 2022 | 108.00 | 108.50 | 105.11 | 107.80 | 107.38 | 1,829,000 |
31 Oct 2022 | 106.10 | 109.90 | 104.71 | 106.26 | 105.85 | 3,382,300 |
28 Oct 2022 | 106.99 | 110.59 | 103.92 | 105.68 | 105.27 | 2,783,500 |
27 Oct 2022 | 106.39 | 108.18 | 105.94 | 106.95 | 106.53 | 2,161,800 |
26 Oct 2022 | 108.25 | 109.13 | 105.16 | 105.33 | 104.92 | 1,833,900 |
25 Oct 2022 | 104.00 | 107.90 | 103.55 | 107.70 | 107.28 | 1,962,300 |
24 Oct 2022 | 107.27 | 107.54 | 103.05 | 104.13 | 103.72 | 2,181,900 |
21 Oct 2022 | 104.81 | 107.76 | 102.20 | 107.37 | 106.95 | 2,654,100 |
20 Oct 2022 | 102.41 | 105.63 | 100.96 | 104.42 | 104.01 | 3,011,000 |
19 Oct 2022 | 99.71 | 103.35 | 99.71 | 100.66 | 100.27 | 2,103,100 |
18 Oct 2022 | 101.19 | 103.90 | 99.69 | 100.24 | 99.85 | 3,414,900 |
17 Oct 2022 | 99.55 | 101.17 | 98.10 | 98.88 | 98.50 | 2,324,700 |
14 Oct 2022 | 108.31 | 108.31 | 97.22 | 98.04 | 97.66 | 3,243,500 |
13 Oct 2022 | 102.18 | 107.40 | 100.88 | 107.03 | 106.61 | 1,939,700 |
12 Oct 2022 | 102.07 | 103.29 | 99.46 | 102.55 | 102.15 | 1,740,200 |
11 Oct 2022 | 105.37 | 106.76 | 102.50 | 102.83 | 102.43 | 2,056,900 |
10 Oct 2022 | 105.74 | 108.28 | 103.78 | 106.53 | 106.12 | 2,184,500 |
07 Oct 2022 | 105.59 | 106.41 | 103.20 | 104.80 | 104.39 | 1,928,700 |
06 Oct 2022 | 102.03 | 107.74 | 102.03 | 105.73 | 105.32 | 2,751,300 |
05 Oct 2022 | 103.84 | 105.09 | 101.54 | 102.55 | 102.15 | 1,767,900 |
04 Oct 2022 | 102.26 | 105.42 | 102.00 | 105.06 | 104.65 | 2,923,500 |
03 Oct 2022 | 101.04 | 101.37 | 98.63 | 100.30 | 99.91 | 3,186,200 |
30 Sept 2022 | 96.48 | 98.04 | 94.94 | 96.25 | 95.88 | 2,670,100 |
29 Sept 2022 | 98.57 | 99.29 | 95.96 | 97.06 | 96.68 | 2,258,800 |
28 Sept 2022 | 96.34 | 100.51 | 95.48 | 100.21 | 99.82 | 2,876,900 |
27 Sept 2022 | 91.78 | 97.14 | 91.78 | 95.87 | 95.50 | 3,452,400 |
26 Sept 2022 | 92.60 | 95.87 | 90.25 | 90.36 | 90.01 | 2,755,600 |
23 Sept 2022 | 98.50 | 99.24 | 92.33 | 93.79 | 93.43 | 3,227,200 |
22 Sept 2022 | 103.12 | 104.34 | 101.40 | 101.53 | 101.14 | 1,466,400 |
21 Sept 2022 | 105.95 | 106.55 | 101.67 | 101.70 | 101.30 | 1,871,200 |
20 Sept 2022 | 102.36 | 105.57 | 100.13 | 104.31 | 103.90 | 2,851,200 |
19 Sept 2022 | 96.32 | 103.64 | 95.81 | 103.47 | 103.07 | 2,840,200 |
16 Sept 2022 | 99.44 | 99.90 | 95.31 | 98.59 | 98.21 | 7,463,000 |
15 Sept 2022 | 101.90 | 102.56 | 99.50 | 101.12 | 100.73 | 1,992,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |