Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
31 Jan 2023 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
30 Jan 2023 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
27 Jan 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
26 Jan 2023 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
25 Jan 2023 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
24 Jan 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
23 Jan 2023 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
20 Jan 2023 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
19 Jan 2023 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
18 Jan 2023 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
17 Jan 2023 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
13 Jan 2023 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
12 Jan 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
11 Jan 2023 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
10 Jan 2023 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
09 Jan 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
06 Jan 2023 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
05 Jan 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
04 Jan 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
03 Jan 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
30 Dec 2022 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
29 Dec 2022 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
28 Dec 2022 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
27 Dec 2022 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
23 Dec 2022 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
22 Dec 2022 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
21 Dec 2022 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
21 Dec 2022 | 0.143 Dividend | |||||
20 Dec 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.41 | - |
19 Dec 2022 | 70.41 | 70.41 | 70.41 | 70.41 | 70.27 | - |
16 Dec 2022 | 71.42 | 71.42 | 71.42 | 71.42 | 71.28 | - |
15 Dec 2022 | 72.28 | 72.28 | 72.28 | 72.28 | 72.13 | - |
14 Dec 2022 | 74.44 | 74.44 | 74.44 | 74.44 | 74.29 | - |
13 Dec 2022 | 75.07 | 75.07 | 75.07 | 75.07 | 74.92 | - |
12 Dec 2022 | 74.03 | 74.03 | 74.03 | 74.03 | 73.88 | - |
09 Dec 2022 | 72.70 | 72.70 | 72.70 | 72.70 | 72.55 | - |
08 Dec 2022 | 73.39 | 73.39 | 73.39 | 73.39 | 73.24 | - |
07 Dec 2022 | 72.55 | 72.55 | 72.55 | 72.55 | 72.40 | - |
06 Dec 2022 | 72.52 | 72.52 | 72.52 | 72.52 | 72.37 | - |
05 Dec 2022 | 73.93 | 73.93 | 73.93 | 73.93 | 73.78 | - |
02 Dec 2022 | 75.97 | 75.97 | 75.97 | 75.97 | 75.82 | - |
01 Dec 2022 | 76.19 | 76.19 | 76.19 | 76.19 | 76.04 | - |
30 Nov 2022 | 75.62 | 75.62 | 75.62 | 75.62 | 75.47 | - |
29 Nov 2022 | 72.76 | 72.76 | 72.76 | 72.76 | 72.61 | - |
28 Nov 2022 | 72.88 | 72.88 | 72.88 | 72.88 | 72.73 | - |
25 Nov 2022 | 74.18 | 74.18 | 74.18 | 74.18 | 74.03 | - |
23 Nov 2022 | 74.22 | 74.22 | 74.22 | 74.22 | 74.07 | - |
22 Nov 2022 | 73.58 | 73.58 | 73.58 | 73.58 | 73.43 | - |
21 Nov 2022 | 72.64 | 72.64 | 72.64 | 72.64 | 72.49 | - |
18 Nov 2022 | 73.16 | 73.16 | 73.16 | 73.16 | 73.01 | - |
17 Nov 2022 | 72.91 | 72.91 | 72.91 | 72.91 | 72.76 | - |
16 Nov 2022 | 73.94 | 73.94 | 73.94 | 73.94 | 73.79 | - |
15 Nov 2022 | 75.21 | 75.21 | 75.21 | 75.21 | 75.06 | - |
14 Nov 2022 | 73.86 | 73.86 | 73.86 | 73.86 | 73.71 | - |
11 Nov 2022 | 74.93 | 74.93 | 74.93 | 74.93 | 74.78 | - |
10 Nov 2022 | 73.80 | 73.80 | 73.80 | 73.80 | 73.65 | - |
09 Nov 2022 | 68.70 | 68.70 | 68.70 | 68.70 | 68.56 | - |
08 Nov 2022 | 70.39 | 70.39 | 70.39 | 70.39 | 70.25 | - |
07 Nov 2022 | 69.76 | 69.76 | 69.76 | 69.76 | 69.62 | - |
04 Nov 2022 | 69.34 | 69.34 | 69.34 | 69.34 | 69.20 | - |
03 Nov 2022 | 68.85 | 68.85 | 68.85 | 68.85 | 68.71 | - |
02 Nov 2022 | 69.02 | 69.02 | 69.02 | 69.02 | 68.88 | - |
01 Nov 2022 | 71.60 | 71.60 | 71.60 | 71.60 | 71.45 | - |
31 Oct 2022 | 71.53 | 71.53 | 71.53 | 71.53 | 71.39 | - |
28 Oct 2022 | 71.82 | 71.82 | 71.82 | 71.82 | 71.67 | - |
27 Oct 2022 | 70.44 | 70.44 | 70.44 | 70.44 | 70.30 | - |
26 Oct 2022 | 70.57 | 70.57 | 70.57 | 70.57 | 70.43 | - |
25 Oct 2022 | 70.57 | 70.57 | 70.57 | 70.57 | 70.43 | - |
24 Oct 2022 | 68.62 | 68.62 | 68.62 | 68.62 | 68.48 | - |
21 Oct 2022 | 68.09 | 68.09 | 68.09 | 68.09 | 67.95 | - |
20 Oct 2022 | 66.95 | 66.95 | 66.95 | 66.95 | 66.81 | - |
19 Oct 2022 | 67.46 | 67.46 | 67.46 | 67.46 | 67.32 | - |
18 Oct 2022 | 68.51 | 68.51 | 68.51 | 68.51 | 68.37 | - |
17 Oct 2022 | 67.48 | 67.48 | 67.48 | 67.48 | 67.34 | - |
14 Oct 2022 | 65.20 | 65.20 | 65.20 | 65.20 | 65.07 | - |
13 Oct 2022 | 67.55 | 67.55 | 67.55 | 67.55 | 67.41 | - |
12 Oct 2022 | 66.60 | 66.60 | 66.60 | 66.60 | 66.47 | - |
11 Oct 2022 | 66.87 | 66.87 | 66.87 | 66.87 | 66.73 | - |
10 Oct 2022 | 67.79 | 67.79 | 67.79 | 67.79 | 67.65 | - |
07 Oct 2022 | 68.87 | 68.87 | 68.87 | 68.87 | 68.73 | - |
06 Oct 2022 | 71.13 | 71.13 | 71.13 | 71.13 | 70.99 | - |
05 Oct 2022 | 71.54 | 71.54 | 71.54 | 71.54 | 71.39 | - |
04 Oct 2022 | 71.80 | 71.80 | 71.80 | 71.80 | 71.65 | - |
03 Oct 2022 | 69.02 | 69.02 | 69.02 | 69.02 | 68.88 | - |
30 Sept 2022 | 67.03 | 67.03 | 67.03 | 67.03 | 66.89 | - |
29 Sept 2022 | 67.56 | 67.56 | 67.56 | 67.56 | 67.42 | - |
28 Sept 2022 | 68.87 | 68.87 | 68.87 | 68.87 | 68.73 | - |
27 Sept 2022 | 67.01 | 67.01 | 67.01 | 67.01 | 66.87 | - |
26 Sept 2022 | 66.88 | 66.88 | 66.88 | 66.88 | 66.74 | - |
23 Sept 2022 | 67.75 | 67.75 | 67.75 | 67.75 | 67.61 | - |
22 Sept 2022 | 68.89 | 68.89 | 68.89 | 68.89 | 68.75 | - |
22 Sept 2022 | 0.123 Dividend | |||||
21 Sept 2022 | 70.85 | 70.85 | 70.85 | 70.85 | 70.58 | - |
20 Sept 2022 | 71.91 | 71.91 | 71.91 | 71.91 | 71.64 | - |
19 Sept 2022 | 73.10 | 73.10 | 73.10 | 73.10 | 72.83 | - |
16 Sept 2022 | 72.77 | 72.77 | 72.77 | 72.77 | 72.50 | - |
15 Sept 2022 | 73.93 | 73.93 | 73.93 | 73.93 | 73.65 | - |
14 Sept 2022 | 74.93 | 74.93 | 74.93 | 74.93 | 74.65 | - |
13 Sept 2022 | 74.65 | 74.65 | 74.65 | 74.65 | 74.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |