Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 2,500 |
28 Mar 2023 | 92.10 | 92.10 | 88.50 | 88.50 | 88.50 | 24,800 |
27 Mar 2023 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 255,000 |
24 Mar 2023 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
23 Mar 2023 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 1,000 |
22 Mar 2023 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 101,200 |
21 Mar 2023 | 83.70 | 83.70 | 82.74 | 82.74 | 82.74 | 2,700 |
20 Mar 2023 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 46,100 |
17 Mar 2023 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 400 |
16 Mar 2023 | 81.69 | 82.29 | 81.69 | 82.29 | 82.29 | 160,700 |
15 Mar 2023 | 83.74 | 83.74 | 80.75 | 80.75 | 80.75 | 288,600 |
14 Mar 2023 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 8,800 |
13 Mar 2023 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 600,300 |
10 Mar 2023 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
09 Mar 2023 | 79.45 | 80.40 | 79.45 | 80.40 | 80.40 | 400 |
09 Mar 2023 | 3.401 Dividend | |||||
08 Mar 2023 | 84.16 | 84.16 | 84.16 | 84.16 | 80.76 | 900 |
07 Mar 2023 | 83.20 | 83.20 | 82.15 | 82.15 | 78.83 | 1,900 |
06 Mar 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 81.57 | 600 |
03 Mar 2023 | 83.38 | 83.38 | 83.30 | 83.30 | 79.93 | 203,900 |
02 Mar 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 79.22 | 200,300 |
01 Mar 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 79.22 | 1,140,500 |
28 Feb 2023 | 83.73 | 83.73 | 83.65 | 83.65 | 80.27 | 360,300 |
27 Feb 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 82.52 | 334,000 |
24 Feb 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 84.25 | 240,600 |
23 Feb 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 84.25 | 500,300 |
22 Feb 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 84.25 | - |
21 Feb 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 84.25 | 38,100 |
17 Feb 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 84.25 | - |
16 Feb 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 84.25 | 500 |
15 Feb 2023 | 88.25 | 88.25 | 86.35 | 87.80 | 84.25 | 752,000 |
14 Feb 2023 | 87.53 | 87.53 | 87.53 | 87.53 | 83.99 | 20,300 |
13 Feb 2023 | 86.58 | 87.23 | 86.58 | 87.23 | 83.70 | 1,100 |
10 Feb 2023 | 84.61 | 84.61 | 84.61 | 84.61 | 81.19 | 430,100 |
09 Feb 2023 | 84.61 | 84.61 | 84.61 | 84.61 | 81.19 | 401,300 |
08 Feb 2023 | 84.61 | 84.61 | 84.61 | 84.61 | 81.19 | 460,900 |
07 Feb 2023 | 84.61 | 84.61 | 84.61 | 84.61 | 81.19 | 920,100 |
06 Feb 2023 | 85.23 | 85.23 | 82.73 | 82.73 | 79.39 | 5,300 |
03 Feb 2023 | 86.00 | 86.00 | 85.61 | 85.61 | 82.15 | 501,100 |
02 Feb 2023 | 86.08 | 86.08 | 86.08 | 86.08 | 82.60 | 300,300 |
01 Feb 2023 | 87.57 | 87.57 | 87.57 | 87.57 | 84.03 | 200 |
31 Jan 2023 | 89.33 | 89.33 | 88.30 | 88.30 | 84.73 | 303,800 |
30 Jan 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 86.36 | 200 |
27 Jan 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 86.36 | - |
26 Jan 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 86.36 | 101,100 |
25 Jan 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 87.32 | 100,000 |
24 Jan 2023 | 92.95 | 92.95 | 91.00 | 91.00 | 87.32 | 1,000,800 |
23 Jan 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 87.80 | 500,000 |
20 Jan 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 87.80 | - |
19 Jan 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 87.80 | - |
18 Jan 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 87.80 | 270,600 |
17 Jan 2023 | 92.90 | 92.90 | 91.45 | 91.45 | 87.75 | 1,100 |
13 Jan 2023 | 90.34 | 90.34 | 90.34 | 90.34 | 86.69 | - |
12 Jan 2023 | 90.79 | 90.79 | 90.34 | 90.34 | 86.69 | 1,500 |
11 Jan 2023 | 90.45 | 90.45 | 90.45 | 90.45 | 86.79 | 100,000 |
10 Jan 2023 | 90.45 | 90.45 | 90.45 | 90.45 | 86.79 | 100,000 |
09 Jan 2023 | 92.82 | 92.82 | 90.45 | 90.45 | 86.79 | 2,100 |
06 Jan 2023 | 91.70 | 91.70 | 90.01 | 90.01 | 86.37 | 5,400 |
05 Jan 2023 | 91.67 | 91.67 | 91.67 | 91.67 | 87.97 | 100,000 |
04 Jan 2023 | 91.96 | 91.96 | 91.67 | 91.67 | 87.97 | 1,500 |
03 Jan 2023 | 91.85 | 91.85 | 91.85 | 91.85 | 88.14 | 19,600 |
30 Dec 2022 | 91.85 | 91.85 | 91.85 | 91.85 | 88.14 | - |
29 Dec 2022 | 92.50 | 92.50 | 91.85 | 91.85 | 88.14 | 1,000 |
28 Dec 2022 | 88.90 | 88.90 | 88.90 | 88.90 | 85.31 | - |
27 Dec 2022 | 88.90 | 88.90 | 88.90 | 88.90 | 85.31 | 200 |
23 Dec 2022 | 88.43 | 88.43 | 88.43 | 88.43 | 84.86 | 400 |
22 Dec 2022 | 93.37 | 93.37 | 88.43 | 88.43 | 84.86 | 1,600 |
21 Dec 2022 | 91.80 | 91.80 | 91.80 | 91.80 | 88.09 | 800 |
20 Dec 2022 | 90.00 | 90.00 | 90.00 | 90.00 | 86.36 | 2,100 |
19 Dec 2022 | 90.91 | 90.91 | 90.91 | 90.91 | 87.24 | - |
16 Dec 2022 | 90.91 | 90.91 | 90.91 | 90.91 | 87.24 | - |
15 Dec 2022 | 90.91 | 90.91 | 90.91 | 90.91 | 87.24 | - |
14 Dec 2022 | 92.58 | 93.00 | 90.91 | 90.91 | 87.24 | 3,100 |
13 Dec 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 87.32 | 300 |
12 Dec 2022 | 89.80 | 89.80 | 89.80 | 89.80 | 86.17 | 50,300 |
09 Dec 2022 | 91.50 | 91.86 | 91.00 | 91.86 | 88.15 | 1,000 |
08 Dec 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 87.32 | 900 |
07 Dec 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 87.32 | 400 |
06 Dec 2022 | 88.44 | 88.48 | 88.44 | 88.48 | 84.90 | 2,000 |
05 Dec 2022 | 90.25 | 90.25 | 90.22 | 90.22 | 86.57 | 500 |
02 Dec 2022 | 89.57 | 89.57 | 89.57 | 89.57 | 85.95 | - |
01 Dec 2022 | 89.00 | 89.57 | 89.00 | 89.57 | 85.95 | 2,800 |
30 Nov 2022 | 88.90 | 88.90 | 88.90 | 88.90 | 85.31 | 800 |
29 Nov 2022 | 87.30 | 87.30 | 87.30 | 87.30 | 83.77 | - |
28 Nov 2022 | 87.90 | 87.90 | 87.30 | 87.30 | 83.77 | 1,700 |
25 Nov 2022 | 87.29 | 87.42 | 86.35 | 87.00 | 83.48 | 1,700 |
23 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 78.72 | 2,700 |
22 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 78.72 | - |
21 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 78.72 | 100 |
18 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 78.72 | 16,400 |
17 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 78.72 | 300 |
16 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 78.72 | 400 |
15 Nov 2022 | 83.64 | 84.16 | 83.64 | 84.13 | 80.73 | 1,600 |
14 Nov 2022 | 83.31 | 83.31 | 83.31 | 83.31 | 79.94 | - |
11 Nov 2022 | 83.31 | 83.31 | 83.31 | 83.31 | 79.94 | 2,000 |
10 Nov 2022 | 83.00 | 83.20 | 82.64 | 82.64 | 79.30 | 800 |
09 Nov 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 77.73 | - |
08 Nov 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 77.73 | 7,500 |
07 Nov 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 77.73 | 1,400 |
04 Nov 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 77.73 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |