Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 89.04 | 90.46 | 88.84 | 89.40 | 89.40 | 695,700 |
23 Mar 2023 | 88.90 | 90.89 | 88.48 | 90.10 | 90.10 | 1,561,600 |
22 Mar 2023 | 86.03 | 86.67 | 84.90 | 85.17 | 85.17 | 824,300 |
21 Mar 2023 | 85.58 | 86.23 | 85.06 | 86.08 | 86.08 | 682,900 |
20 Mar 2023 | 84.61 | 86.58 | 84.47 | 85.87 | 85.87 | 987,600 |
17 Mar 2023 | 86.90 | 87.47 | 85.16 | 85.87 | 85.87 | 1,193,700 |
16 Mar 2023 | 82.87 | 85.54 | 82.87 | 85.51 | 85.51 | 967,100 |
15 Mar 2023 | 83.74 | 84.84 | 82.50 | 83.83 | 83.83 | 1,221,500 |
14 Mar 2023 | 82.94 | 85.33 | 82.69 | 85.31 | 85.31 | 807,600 |
13 Mar 2023 | 82.54 | 84.92 | 82.54 | 83.77 | 83.77 | 906,700 |
10 Mar 2023 | 81.38 | 83.59 | 81.38 | 82.83 | 82.83 | 1,026,300 |
09 Mar 2023 | 81.35 | 83.22 | 81.19 | 81.41 | 81.41 | 1,651,600 |
08 Mar 2023 | 82.09 | 83.56 | 82.08 | 83.06 | 83.06 | 954,900 |
08 Mar 2023 | 0.27 Dividend | |||||
07 Mar 2023 | 85.56 | 85.60 | 83.23 | 83.80 | 83.53 | 1,957,800 |
06 Mar 2023 | 86.24 | 87.28 | 85.57 | 86.46 | 86.18 | 1,012,100 |
03 Mar 2023 | 86.13 | 87.88 | 85.78 | 85.90 | 85.62 | 1,381,500 |
02 Mar 2023 | 83.15 | 86.57 | 82.82 | 85.59 | 85.31 | 2,833,800 |
01 Mar 2023 | 83.15 | 83.35 | 81.27 | 81.52 | 81.26 | 3,741,100 |
28 Feb 2023 | 77.15 | 78.25 | 76.85 | 77.64 | 77.39 | 1,531,500 |
27 Feb 2023 | 79.60 | 79.95 | 78.10 | 78.98 | 78.73 | 1,490,400 |
24 Feb 2023 | 79.00 | 80.73 | 77.67 | 78.64 | 78.39 | 2,801,400 |
23 Feb 2023 | 88.00 | 89.80 | 80.16 | 82.89 | 82.62 | 3,580,300 |
22 Feb 2023 | 85.31 | 86.43 | 84.90 | 86.05 | 85.77 | 1,588,300 |
21 Feb 2023 | 84.76 | 86.30 | 83.90 | 85.21 | 84.94 | 1,882,100 |
17 Feb 2023 | 86.30 | 86.90 | 85.32 | 85.84 | 85.56 | 716,200 |
16 Feb 2023 | 87.40 | 88.90 | 87.19 | 87.81 | 87.53 | 1,786,200 |
15 Feb 2023 | 85.56 | 86.58 | 84.81 | 86.37 | 86.09 | 1,174,200 |
14 Feb 2023 | 87.39 | 87.39 | 85.97 | 86.76 | 86.48 | 1,019,100 |
13 Feb 2023 | 88.36 | 89.08 | 87.79 | 87.86 | 87.58 | 1,150,900 |
10 Feb 2023 | 87.77 | 88.56 | 86.63 | 86.70 | 86.42 | 905,100 |
09 Feb 2023 | 90.70 | 91.80 | 88.90 | 89.20 | 88.91 | 1,583,900 |
08 Feb 2023 | 90.12 | 90.34 | 87.76 | 88.36 | 88.08 | 2,386,000 |
07 Feb 2023 | 89.81 | 90.11 | 87.32 | 88.32 | 88.04 | 1,894,000 |
06 Feb 2023 | 87.42 | 88.98 | 87.28 | 88.36 | 88.08 | 1,959,400 |
03 Feb 2023 | 91.26 | 91.55 | 89.85 | 89.90 | 89.61 | 1,044,100 |
02 Feb 2023 | 90.89 | 91.68 | 89.70 | 90.73 | 90.44 | 1,323,500 |
01 Feb 2023 | 91.28 | 92.45 | 89.96 | 91.77 | 91.47 | 1,156,300 |
31 Jan 2023 | 89.57 | 89.80 | 88.40 | 88.61 | 88.32 | 1,262,500 |
30 Jan 2023 | 89.62 | 90.70 | 89.08 | 89.58 | 89.29 | 1,364,700 |
27 Jan 2023 | 91.84 | 92.14 | 90.96 | 91.65 | 91.35 | 815,800 |
26 Jan 2023 | 92.68 | 93.19 | 91.08 | 92.29 | 91.99 | 1,071,500 |
25 Jan 2023 | 89.75 | 90.45 | 88.85 | 90.30 | 90.01 | 873,500 |
24 Jan 2023 | 89.86 | 91.25 | 89.64 | 89.95 | 89.66 | 944,400 |
23 Jan 2023 | 89.56 | 91.63 | 89.50 | 90.28 | 89.99 | 911,900 |
20 Jan 2023 | 89.89 | 90.30 | 88.15 | 89.09 | 88.80 | 1,358,600 |
19 Jan 2023 | 88.60 | 90.48 | 88.60 | 89.25 | 88.96 | 858,800 |
18 Jan 2023 | 91.33 | 91.96 | 88.48 | 88.50 | 88.21 | 1,512,300 |
17 Jan 2023 | 87.10 | 89.84 | 87.00 | 89.06 | 88.77 | 3,982,000 |
13 Jan 2023 | 86.22 | 89.46 | 86.00 | 88.36 | 88.08 | 2,354,400 |
12 Jan 2023 | 84.08 | 85.46 | 83.57 | 85.27 | 85.00 | 1,135,600 |
11 Jan 2023 | 81.44 | 84.84 | 81.32 | 84.10 | 83.83 | 3,019,700 |
10 Jan 2023 | 81.10 | 83.09 | 80.93 | 82.60 | 82.33 | 1,909,800 |
09 Jan 2023 | 83.00 | 83.21 | 79.44 | 79.52 | 79.26 | 2,473,200 |
06 Jan 2023 | 81.26 | 83.00 | 81.11 | 81.51 | 81.25 | 2,166,100 |
05 Jan 2023 | 80.58 | 82.78 | 80.23 | 82.06 | 81.80 | 1,125,000 |
04 Jan 2023 | 80.50 | 82.94 | 79.44 | 82.57 | 82.30 | 2,095,400 |
03 Jan 2023 | 76.21 | 77.96 | 75.38 | 76.45 | 76.20 | 2,376,500 |
30 Dec 2022 | 72.59 | 73.94 | 72.08 | 72.63 | 72.40 | 1,110,900 |
29 Dec 2022 | 71.81 | 73.46 | 71.40 | 73.15 | 72.91 | 1,332,800 |
28 Dec 2022 | 73.71 | 74.34 | 71.34 | 71.67 | 71.44 | 1,811,100 |
27 Dec 2022 | 72.18 | 73.97 | 71.97 | 73.14 | 72.90 | 1,466,300 |
23 Dec 2022 | 72.14 | 72.75 | 70.59 | 71.09 | 70.86 | 1,110,000 |
22 Dec 2022 | 72.99 | 74.07 | 71.60 | 72.18 | 71.95 | 1,048,000 |
21 Dec 2022 | 69.95 | 72.62 | 69.71 | 72.28 | 72.05 | 1,557,300 |
20 Dec 2022 | 68.15 | 69.79 | 67.96 | 69.71 | 69.49 | 1,737,400 |
19 Dec 2022 | 71.31 | 71.74 | 70.35 | 70.96 | 70.73 | 1,314,400 |
16 Dec 2022 | 71.30 | 72.05 | 70.27 | 71.30 | 71.07 | 9,540,900 |
15 Dec 2022 | 73.56 | 74.92 | 71.04 | 71.30 | 71.07 | 2,230,300 |
14 Dec 2022 | 71.14 | 73.60 | 70.84 | 72.98 | 72.74 | 2,217,300 |
13 Dec 2022 | 71.62 | 72.82 | 69.49 | 69.99 | 69.76 | 1,698,200 |
12 Dec 2022 | 70.09 | 70.44 | 67.92 | 69.35 | 69.13 | 1,559,300 |
09 Dec 2022 | 71.21 | 72.09 | 70.04 | 70.17 | 69.94 | 1,171,200 |
08 Dec 2022 | 71.57 | 72.94 | 70.83 | 71.21 | 70.98 | 1,861,900 |
07 Dec 2022 | 66.39 | 69.51 | 66.32 | 68.40 | 68.18 | 1,808,000 |
06 Dec 2022 | 68.99 | 69.38 | 67.28 | 68.21 | 67.99 | 1,988,100 |
05 Dec 2022 | 71.30 | 72.40 | 68.37 | 69.02 | 68.80 | 2,459,200 |
02 Dec 2022 | 67.58 | 71.80 | 67.43 | 70.90 | 70.67 | 2,102,700 |
01 Dec 2022 | 68.91 | 69.38 | 67.34 | 68.25 | 68.03 | 1,774,500 |
01 Dec 2022 | 0.435 Dividend | |||||
30 Nov 2022 | 70.60 | 71.98 | 69.12 | 71.12 | 70.46 | 3,378,500 |
29 Nov 2022 | 69.64 | 71.33 | 68.43 | 68.78 | 68.14 | 2,446,700 |
28 Nov 2022 | 65.23 | 68.68 | 65.23 | 66.96 | 66.34 | 1,591,700 |
25 Nov 2022 | 65.51 | 66.85 | 65.50 | 65.63 | 65.02 | 994,800 |
23 Nov 2022 | 67.00 | 68.02 | 66.21 | 66.63 | 66.01 | 1,202,700 |
22 Nov 2022 | 64.05 | 65.79 | 63.25 | 65.50 | 64.89 | 1,161,400 |
21 Nov 2022 | 66.06 | 67.07 | 64.92 | 66.28 | 65.66 | 1,491,200 |
18 Nov 2022 | 69.00 | 69.02 | 66.33 | 67.44 | 66.81 | 2,536,100 |
17 Nov 2022 | 72.69 | 74.98 | 69.46 | 71.00 | 70.34 | 4,510,300 |
16 Nov 2022 | 74.76 | 74.96 | 70.77 | 71.33 | 70.67 | 3,585,300 |
15 Nov 2022 | 69.68 | 72.69 | 69.34 | 71.60 | 70.93 | 3,121,100 |
14 Nov 2022 | 66.00 | 66.89 | 64.50 | 65.24 | 64.63 | 1,331,200 |
11 Nov 2022 | 64.59 | 65.52 | 63.91 | 64.76 | 64.16 | 1,555,200 |
10 Nov 2022 | 62.10 | 63.30 | 61.84 | 62.27 | 61.69 | 1,915,900 |
09 Nov 2022 | 60.76 | 61.19 | 59.00 | 59.22 | 58.67 | 1,678,400 |
08 Nov 2022 | 61.03 | 63.03 | 59.63 | 62.13 | 61.55 | 1,349,800 |
07 Nov 2022 | 63.79 | 64.65 | 61.74 | 62.63 | 62.05 | 1,593,300 |
04 Nov 2022 | 63.53 | 64.25 | 61.43 | 62.52 | 61.94 | 3,519,700 |
03 Nov 2022 | 57.34 | 60.14 | 57.30 | 59.15 | 58.60 | 1,504,300 |
02 Nov 2022 | 59.71 | 60.97 | 58.99 | 59.29 | 58.74 | 2,739,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |