Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
30 Mar 2023 | 0.301 Dividend | |||||
29 Mar 2023 | 87.31 | 87.31 | 87.31 | 87.31 | 87.01 | 700 |
28 Mar 2023 | 86.54 | 86.54 | 86.54 | 86.54 | 86.24 | 400 |
27 Mar 2023 | 87.75 | 87.75 | 87.75 | 87.75 | 87.45 | 90,100 |
24 Mar 2023 | 87.75 | 87.75 | 87.75 | 87.75 | 87.45 | 600 |
23 Mar 2023 | 88.76 | 88.76 | 88.06 | 88.06 | 87.76 | 1,100 |
22 Mar 2023 | 88.47 | 88.47 | 88.23 | 88.23 | 87.93 | 75,600 |
21 Mar 2023 | 88.21 | 88.21 | 88.21 | 88.21 | 87.91 | 300 |
20 Mar 2023 | 88.48 | 88.58 | 88.48 | 88.58 | 88.27 | 8,900 |
17 Mar 2023 | 87.08 | 87.08 | 87.08 | 87.08 | 86.78 | 110,500 |
16 Mar 2023 | 84.95 | 84.99 | 84.95 | 84.99 | 84.70 | 300 |
15 Mar 2023 | 85.94 | 85.94 | 85.94 | 85.94 | 85.64 | 6,100 |
14 Mar 2023 | 85.94 | 85.94 | 85.94 | 85.94 | 85.64 | - |
13 Mar 2023 | 85.13 | 85.94 | 85.13 | 85.94 | 85.64 | 700 |
10 Mar 2023 | 84.20 | 84.70 | 84.20 | 84.70 | 84.41 | 800 |
09 Mar 2023 | 86.67 | 86.67 | 86.67 | 86.67 | 86.37 | 146,500 |
08 Mar 2023 | 86.67 | 86.67 | 86.67 | 86.67 | 86.37 | - |
07 Mar 2023 | 86.67 | 86.67 | 86.67 | 86.67 | 86.37 | - |
06 Mar 2023 | 87.33 | 87.40 | 86.67 | 86.67 | 86.37 | 1,200 |
03 Mar 2023 | 85.66 | 85.66 | 85.66 | 85.66 | 85.36 | 54,100 |
02 Mar 2023 | 82.67 | 82.67 | 82.67 | 82.67 | 82.38 | 60,800 |
01 Mar 2023 | 84.04 | 84.04 | 83.77 | 83.77 | 83.48 | 900 |
28 Feb 2023 | 84.08 | 84.08 | 84.08 | 84.08 | 83.79 | 200 |
27 Feb 2023 | 84.36 | 84.36 | 83.85 | 83.85 | 83.56 | 2,700 |
24 Feb 2023 | 82.92 | 82.92 | 82.35 | 82.35 | 82.07 | 1,300 |
23 Feb 2023 | 82.68 | 82.68 | 82.68 | 82.68 | 82.39 | 400 |
22 Feb 2023 | 83.37 | 83.37 | 83.37 | 83.37 | 83.08 | 300 |
21 Feb 2023 | 83.37 | 83.37 | 83.37 | 83.37 | 83.08 | 200 |
17 Feb 2023 | 85.16 | 85.16 | 85.16 | 85.16 | 84.87 | 600 |
16 Feb 2023 | 87.85 | 87.91 | 87.85 | 87.91 | 87.61 | 700 |
15 Feb 2023 | 88.17 | 88.17 | 88.17 | 88.17 | 87.87 | 200 |
14 Feb 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 89.49 | 50,200 |
13 Feb 2023 | 89.02 | 89.02 | 89.02 | 89.02 | 88.71 | 600 |
10 Feb 2023 | 91.31 | 91.31 | 90.12 | 90.12 | 89.81 | 35,000 |
09 Feb 2023 | 92.46 | 92.46 | 90.29 | 90.29 | 89.98 | 18,600 |
08 Feb 2023 | 89.16 | 90.78 | 89.16 | 90.78 | 90.47 | 90,900 |
07 Feb 2023 | 89.78 | 89.78 | 89.78 | 89.78 | 89.47 | - |
06 Feb 2023 | 89.92 | 89.92 | 89.78 | 89.78 | 89.47 | 200 |
03 Feb 2023 | 93.46 | 93.46 | 93.24 | 93.24 | 92.92 | 800 |
02 Feb 2023 | 92.38 | 95.00 | 92.35 | 94.23 | 93.91 | 4,700 |
01 Feb 2023 | 89.05 | 89.05 | 89.05 | 89.05 | 88.74 | 1,100 |
31 Jan 2023 | 89.20 | 89.40 | 89.20 | 89.40 | 89.09 | 2,800 |
30 Jan 2023 | 89.76 | 89.78 | 89.52 | 89.52 | 89.21 | 132,000 |
27 Jan 2023 | 90.12 | 90.51 | 90.12 | 90.51 | 90.20 | 600 |
26 Jan 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.39 | - |
25 Jan 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.39 | - |
24 Jan 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.39 | 300 |
23 Jan 2023 | 88.26 | 89.18 | 88.26 | 89.18 | 88.87 | 27,100 |
20 Jan 2023 | 88.10 | 88.10 | 88.10 | 88.10 | 87.80 | - |
19 Jan 2023 | 87.70 | 88.10 | 87.70 | 88.10 | 87.80 | 2,300 |
18 Jan 2023 | 87.67 | 87.67 | 87.67 | 87.67 | 87.37 | 100 |
17 Jan 2023 | 85.71 | 87.57 | 85.71 | 87.10 | 86.80 | 54,000 |
13 Jan 2023 | 84.56 | 85.33 | 84.56 | 85.33 | 85.04 | 1,100 |
12 Jan 2023 | 85.63 | 85.63 | 85.63 | 85.63 | 85.33 | 200 |
11 Jan 2023 | 82.46 | 82.46 | 82.46 | 82.46 | 82.18 | 80,000 |
10 Jan 2023 | 81.89 | 82.46 | 81.89 | 82.46 | 82.18 | 400 |
09 Jan 2023 | 83.00 | 83.00 | 82.52 | 83.00 | 82.71 | 15,100 |
06 Jan 2023 | 77.87 | 77.87 | 77.87 | 77.87 | 77.60 | 900 |
05 Jan 2023 | 78.79 | 78.79 | 77.55 | 77.87 | 77.60 | 900 |
04 Jan 2023 | 79.58 | 79.58 | 78.49 | 78.49 | 78.22 | 300 |
03 Jan 2023 | 75.64 | 75.64 | 75.64 | 75.64 | 75.38 | 50,200 |
30 Dec 2022 | 75.70 | 75.70 | 75.28 | 75.64 | 75.38 | 800 |
29 Dec 2022 | 74.30 | 76.50 | 74.30 | 74.92 | 74.66 | 2,100 |
28 Dec 2022 | 75.93 | 75.93 | 75.61 | 75.61 | 75.35 | 500 |
27 Dec 2022 | 77.70 | 77.70 | 75.59 | 75.62 | 75.36 | 6,100 |
23 Dec 2022 | 76.46 | 76.46 | 76.46 | 76.46 | 76.20 | - |
22 Dec 2022 | 76.46 | 76.46 | 76.46 | 76.46 | 76.20 | 300 |
21 Dec 2022 | 77.42 | 77.81 | 77.15 | 77.15 | 76.88 | 11,000 |
20 Dec 2022 | 77.21 | 77.86 | 77.21 | 77.86 | 77.59 | 99,100 |
19 Dec 2022 | 77.96 | 77.96 | 77.96 | 77.96 | 77.69 | 150,100 |
16 Dec 2022 | 78.61 | 78.61 | 77.96 | 77.96 | 77.69 | 1,600 |
15 Dec 2022 | 80.50 | 80.50 | 78.61 | 78.61 | 78.34 | 1,500 |
14 Dec 2022 | 80.46 | 80.83 | 80.46 | 80.83 | 80.55 | 900 |
13 Dec 2022 | 81.29 | 83.09 | 80.30 | 80.30 | 80.02 | 31,600 |
12 Dec 2022 | 80.62 | 80.62 | 79.69 | 79.69 | 79.42 | 12,900 |
09 Dec 2022 | 80.57 | 80.57 | 80.57 | 80.57 | 80.29 | 28,200 |
08 Dec 2022 | 78.50 | 78.90 | 77.78 | 78.90 | 78.63 | 22,600 |
07 Dec 2022 | 78.97 | 78.97 | 78.97 | 78.97 | 78.70 | - |
06 Dec 2022 | 79.50 | 79.50 | 78.97 | 78.97 | 78.70 | 800 |
05 Dec 2022 | 82.80 | 82.80 | 82.40 | 82.40 | 82.12 | 1,700 |
02 Dec 2022 | 81.39 | 82.80 | 81.39 | 82.80 | 82.51 | 41,600 |
01 Dec 2022 | 83.69 | 83.88 | 83.69 | 83.88 | 83.59 | 39,500 |
30 Nov 2022 | 80.62 | 81.81 | 80.62 | 81.81 | 81.53 | 20,700 |
29 Nov 2022 | 82.51 | 82.51 | 82.51 | 82.51 | 82.23 | 900 |
28 Nov 2022 | 83.15 | 83.15 | 82.53 | 82.53 | 82.25 | 900 |
25 Nov 2022 | 82.96 | 83.47 | 81.53 | 81.53 | 81.25 | 13,600 |
23 Nov 2022 | 81.60 | 81.60 | 81.60 | 81.60 | 81.32 | 400 |
22 Nov 2022 | 79.13 | 79.13 | 79.13 | 79.13 | 78.86 | 2,900 |
21 Nov 2022 | 81.32 | 81.32 | 79.39 | 79.74 | 79.47 | 1,800 |
18 Nov 2022 | 80.37 | 80.37 | 80.37 | 80.37 | 80.09 | 9,700 |
17 Nov 2022 | 79.71 | 79.71 | 79.71 | 79.71 | 79.44 | 2,400 |
16 Nov 2022 | 80.98 | 81.19 | 79.50 | 79.71 | 79.44 | 1,900 |
15 Nov 2022 | 83.58 | 84.02 | 82.87 | 82.87 | 82.58 | 1,700 |
14 Nov 2022 | 82.92 | 83.03 | 82.75 | 82.75 | 82.46 | 26,700 |
11 Nov 2022 | 82.80 | 82.80 | 82.54 | 82.54 | 82.26 | 23,300 |
10 Nov 2022 | 78.72 | 79.44 | 78.72 | 79.44 | 79.17 | 12,800 |
09 Nov 2022 | 74.56 | 74.56 | 74.56 | 74.56 | 74.30 | 500 |
08 Nov 2022 | 78.20 | 78.20 | 76.91 | 76.91 | 76.64 | 4,900 |
07 Nov 2022 | 74.87 | 74.87 | 74.87 | 74.87 | 74.61 | 107,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |