Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 109.09 | 109.09 | 108.01 | 108.88 | 108.88 | 19,700 |
06 Feb 2023 | 109.05 | 109.05 | 107.34 | 107.80 | 107.80 | 58,800 |
03 Feb 2023 | 108.68 | 108.68 | 106.98 | 107.37 | 107.37 | 27,600 |
02 Feb 2023 | 107.68 | 107.75 | 106.97 | 107.46 | 107.46 | 128,600 |
01 Feb 2023 | 109.30 | 110.10 | 109.01 | 110.10 | 110.10 | 24,100 |
31 Jan 2023 | 110.10 | 110.10 | 108.48 | 109.29 | 109.29 | 27,300 |
30 Jan 2023 | 108.98 | 109.02 | 108.43 | 108.76 | 108.76 | 35,500 |
27 Jan 2023 | 110.00 | 110.00 | 109.47 | 109.86 | 109.86 | 32,100 |
26 Jan 2023 | 109.59 | 109.59 | 108.73 | 109.30 | 109.30 | 37,900 |
25 Jan 2023 | 108.87 | 108.87 | 107.38 | 108.24 | 108.24 | 47,500 |
24 Jan 2023 | 105.49 | 105.91 | 105.30 | 105.58 | 105.58 | 33,300 |
23 Jan 2023 | 104.55 | 106.17 | 104.55 | 105.80 | 105.80 | 35,200 |
20 Jan 2023 | 105.12 | 106.20 | 105.10 | 106.20 | 106.20 | 22,000 |
19 Jan 2023 | 107.26 | 107.30 | 104.26 | 104.65 | 104.65 | 41,500 |
18 Jan 2023 | 107.07 | 107.07 | 105.55 | 106.08 | 106.08 | 62,000 |
17 Jan 2023 | 106.59 | 106.59 | 105.24 | 106.33 | 106.33 | 85,200 |
13 Jan 2023 | 105.33 | 106.18 | 105.13 | 106.00 | 106.00 | 17,700 |
12 Jan 2023 | 103.91 | 105.09 | 103.82 | 105.09 | 105.09 | 32,800 |
11 Jan 2023 | 104.46 | 104.57 | 104.05 | 104.57 | 104.57 | 16,700 |
10 Jan 2023 | 104.55 | 104.55 | 103.69 | 104.05 | 104.05 | 19,700 |
09 Jan 2023 | 102.45 | 106.43 | 102.45 | 105.75 | 105.75 | 24,000 |
06 Jan 2023 | 104.00 | 104.05 | 102.36 | 104.05 | 104.05 | 23,600 |
05 Jan 2023 | 103.34 | 103.44 | 102.91 | 103.30 | 103.30 | 29,700 |
04 Jan 2023 | 102.11 | 102.11 | 101.52 | 101.92 | 101.92 | 27,100 |
03 Jan 2023 | 100.78 | 101.04 | 100.50 | 101.04 | 101.04 | 44,700 |
30 Dec 2022 | 101.37 | 101.51 | 100.81 | 101.37 | 101.37 | 24,400 |
29 Dec 2022 | 98.25 | 101.79 | 98.25 | 101.71 | 101.71 | 17,800 |
28 Dec 2022 | 101.87 | 101.87 | 100.81 | 101.01 | 101.01 | 18,900 |
27 Dec 2022 | 98.27 | 101.80 | 98.27 | 101.21 | 101.21 | 24,300 |
23 Dec 2022 | 103.76 | 103.76 | 100.00 | 101.35 | 101.35 | 21,800 |
22 Dec 2022 | 104.07 | 104.07 | 99.78 | 100.70 | 100.70 | 45,900 |
21 Dec 2022 | 99.75 | 101.65 | 99.75 | 101.38 | 101.38 | 30,900 |
20 Dec 2022 | 98.11 | 101.60 | 98.11 | 101.06 | 101.06 | 35,700 |
19 Dec 2022 | 97.36 | 100.80 | 97.36 | 100.41 | 100.41 | 100,100 |
16 Dec 2022 | 97.68 | 99.55 | 97.68 | 99.54 | 99.54 | 115,400 |
15 Dec 2022 | 100.55 | 100.55 | 98.81 | 98.81 | 98.81 | 43,600 |
14 Dec 2022 | 101.87 | 101.89 | 100.75 | 100.86 | 100.86 | 51,500 |
13 Dec 2022 | 103.70 | 103.70 | 101.20 | 101.54 | 101.54 | 52,900 |
12 Dec 2022 | 98.51 | 99.63 | 98.51 | 99.29 | 99.29 | 32,300 |
09 Dec 2022 | 98.01 | 98.97 | 98.01 | 98.71 | 98.71 | 84,900 |
08 Dec 2022 | 98.51 | 98.67 | 98.12 | 98.35 | 98.35 | 117,000 |
07 Dec 2022 | 98.58 | 99.34 | 97.91 | 98.02 | 98.02 | 78,300 |
06 Dec 2022 | 97.15 | 100.26 | 97.15 | 99.15 | 99.15 | 103,200 |
05 Dec 2022 | 98.84 | 102.12 | 98.84 | 101.09 | 101.09 | 33,300 |
02 Dec 2022 | 101.54 | 102.02 | 101.31 | 102.02 | 102.02 | 39,500 |
01 Dec 2022 | 106.30 | 106.30 | 102.89 | 103.21 | 103.21 | 24,100 |
30 Nov 2022 | 102.67 | 103.84 | 101.99 | 103.47 | 103.47 | 32,400 |
29 Nov 2022 | 102.00 | 102.12 | 101.49 | 101.78 | 101.78 | 32,100 |
28 Nov 2022 | 101.86 | 103.34 | 99.66 | 99.87 | 99.87 | 35,400 |
25 Nov 2022 | 100.00 | 101.06 | 100.00 | 101.06 | 101.06 | 12,800 |
23 Nov 2022 | 102.42 | 102.97 | 101.94 | 102.67 | 102.67 | 19,400 |
22 Nov 2022 | 103.51 | 103.79 | 103.01 | 103.50 | 103.50 | 24,300 |
21 Nov 2022 | 100.79 | 103.50 | 100.79 | 102.04 | 102.04 | 92,400 |
18 Nov 2022 | 103.80 | 103.80 | 103.16 | 103.59 | 103.59 | 29,100 |
17 Nov 2022 | 104.25 | 104.25 | 101.25 | 103.75 | 103.75 | 48,200 |
16 Nov 2022 | 105.86 | 105.86 | 101.89 | 102.06 | 102.06 | 30,300 |
15 Nov 2022 | 102.46 | 103.99 | 102.46 | 103.74 | 103.74 | 51,400 |
14 Nov 2022 | 101.50 | 101.77 | 101.03 | 101.35 | 101.35 | 35,300 |
11 Nov 2022 | 98.35 | 102.01 | 98.35 | 102.01 | 102.01 | 50,400 |
10 Nov 2022 | 101.70 | 101.70 | 99.26 | 100.70 | 100.70 | 62,300 |
10 Nov 2022 | 1.013 Dividend | |||||
09 Nov 2022 | 99.99 | 99.99 | 97.35 | 97.35 | 96.34 | 61,500 |
08 Nov 2022 | 97.09 | 99.68 | 97.09 | 99.50 | 98.46 | 49,500 |
07 Nov 2022 | 98.37 | 98.94 | 98.14 | 98.45 | 97.43 | 25,600 |
04 Nov 2022 | 98.50 | 98.78 | 97.69 | 98.52 | 97.49 | 49,100 |
03 Nov 2022 | 97.90 | 97.90 | 95.68 | 96.17 | 95.17 | 53,100 |
02 Nov 2022 | 97.49 | 99.62 | 97.32 | 97.32 | 96.31 | 56,000 |
01 Nov 2022 | 98.32 | 98.32 | 97.07 | 97.31 | 96.30 | 32,500 |
31 Oct 2022 | 96.79 | 97.63 | 96.47 | 97.20 | 96.19 | 86,400 |
28 Oct 2022 | 96.40 | 96.98 | 96.05 | 96.95 | 95.94 | 61,300 |
27 Oct 2022 | 91.37 | 93.62 | 91.37 | 92.83 | 91.86 | 36,200 |
26 Oct 2022 | 90.20 | 94.60 | 90.20 | 92.98 | 92.01 | 27,300 |
25 Oct 2022 | 92.66 | 93.53 | 92.22 | 93.53 | 92.56 | 35,600 |
24 Oct 2022 | 91.60 | 91.91 | 90.92 | 91.46 | 90.51 | 66,100 |
21 Oct 2022 | 90.74 | 91.98 | 90.74 | 91.98 | 91.02 | 52,000 |
20 Oct 2022 | 92.00 | 92.83 | 91.53 | 91.62 | 90.67 | 43,600 |
19 Oct 2022 | 94.01 | 94.01 | 90.99 | 91.20 | 90.25 | 35,100 |
18 Oct 2022 | 90.80 | 91.77 | 90.71 | 91.11 | 90.16 | 48,600 |
17 Oct 2022 | 90.70 | 92.24 | 90.70 | 91.93 | 90.97 | 37,900 |
14 Oct 2022 | 93.05 | 93.36 | 91.79 | 91.80 | 90.84 | 57,600 |
13 Oct 2022 | 90.06 | 91.75 | 89.53 | 91.57 | 90.62 | 47,700 |
12 Oct 2022 | 92.47 | 92.80 | 92.37 | 92.55 | 91.59 | 522,500 |
11 Oct 2022 | 92.16 | 93.36 | 91.89 | 92.06 | 91.10 | 45,800 |
10 Oct 2022 | 90.03 | 92.55 | 90.03 | 92.32 | 91.36 | 39,100 |
07 Oct 2022 | 93.20 | 93.21 | 92.14 | 92.25 | 91.29 | 38,400 |
06 Oct 2022 | 96.79 | 96.79 | 93.97 | 94.08 | 93.10 | 37,200 |
05 Oct 2022 | 96.13 | 96.13 | 93.02 | 93.85 | 92.87 | 39,500 |
04 Oct 2022 | 90.96 | 94.96 | 90.96 | 94.73 | 93.74 | 54,600 |
03 Oct 2022 | 92.47 | 93.61 | 92.47 | 93.61 | 92.64 | 61,700 |
30 Sept 2022 | 92.26 | 93.50 | 92.26 | 92.62 | 91.66 | 118,800 |
29 Sept 2022 | 89.71 | 92.38 | 89.71 | 92.25 | 91.29 | 191,300 |
28 Sept 2022 | 91.40 | 92.16 | 90.15 | 92.00 | 91.04 | 50,900 |
27 Sept 2022 | 90.25 | 94.45 | 90.25 | 91.46 | 90.51 | 67,500 |
26 Sept 2022 | 92.06 | 92.63 | 91.41 | 91.69 | 90.74 | 67,000 |
23 Sept 2022 | 93.08 | 93.31 | 92.12 | 92.29 | 91.33 | 73,000 |
22 Sept 2022 | 92.50 | 95.99 | 92.30 | 93.62 | 92.65 | 65,100 |
21 Sept 2022 | 94.47 | 94.85 | 93.29 | 93.76 | 92.78 | 42,400 |
20 Sept 2022 | 94.95 | 95.48 | 94.46 | 94.52 | 93.54 | 44,500 |
19 Sept 2022 | 95.04 | 95.61 | 94.74 | 95.55 | 94.56 | 46,200 |
16 Sept 2022 | 92.63 | 95.32 | 92.63 | 95.14 | 94.15 | 67,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |