Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 87.37 | 88.45 | 86.80 | 88.01 | 88.01 | 759,100 |
03 Feb 2023 | 89.29 | 89.69 | 87.54 | 87.77 | 87.77 | 1,585,600 |
02 Feb 2023 | 88.50 | 90.91 | 87.03 | 89.90 | 89.90 | 1,712,400 |
01 Feb 2023 | 87.41 | 89.36 | 86.88 | 89.01 | 89.01 | 1,167,300 |
31 Jan 2023 | 86.16 | 88.19 | 86.03 | 88.16 | 88.16 | 1,057,800 |
30 Jan 2023 | 87.92 | 88.55 | 86.34 | 86.34 | 86.34 | 1,949,700 |
27 Jan 2023 | 88.15 | 88.61 | 87.02 | 88.45 | 88.45 | 1,008,600 |
26 Jan 2023 | 87.51 | 88.78 | 87.11 | 88.77 | 88.77 | 529,100 |
25 Jan 2023 | 86.58 | 87.65 | 85.56 | 87.00 | 87.00 | 944,000 |
24 Jan 2023 | 88.75 | 89.53 | 87.23 | 87.26 | 87.26 | 527,900 |
23 Jan 2023 | 87.38 | 89.60 | 87.10 | 89.25 | 89.25 | 633,900 |
20 Jan 2023 | 86.31 | 87.53 | 85.97 | 87.40 | 87.40 | 1,564,200 |
19 Jan 2023 | 86.01 | 87.27 | 85.14 | 85.52 | 85.52 | 899,900 |
18 Jan 2023 | 87.23 | 87.54 | 86.32 | 86.39 | 86.39 | 765,500 |
17 Jan 2023 | 87.81 | 87.99 | 85.76 | 86.74 | 86.74 | 976,600 |
13 Jan 2023 | 85.88 | 87.81 | 85.77 | 87.57 | 87.57 | 767,100 |
12 Jan 2023 | 85.79 | 87.23 | 85.13 | 86.52 | 86.52 | 854,300 |
11 Jan 2023 | 85.46 | 85.75 | 84.16 | 84.73 | 84.73 | 766,100 |
10 Jan 2023 | 84.67 | 85.38 | 83.78 | 85.24 | 85.24 | 3,148,800 |
09 Jan 2023 | 84.55 | 86.49 | 83.80 | 84.80 | 84.80 | 3,190,500 |
06 Jan 2023 | 84.16 | 84.80 | 83.21 | 83.89 | 83.89 | 1,484,600 |
05 Jan 2023 | 82.35 | 83.27 | 81.34 | 83.27 | 83.27 | 978,100 |
04 Jan 2023 | 82.48 | 83.97 | 82.23 | 83.13 | 83.13 | 691,700 |
03 Jan 2023 | 82.68 | 84.14 | 81.67 | 82.49 | 82.49 | 1,469,600 |
30 Dec 2022 | 82.00 | 82.92 | 81.60 | 82.21 | 82.21 | 707,900 |
29 Dec 2022 | 81.97 | 83.18 | 81.37 | 82.88 | 82.88 | 776,200 |
28 Dec 2022 | 83.06 | 83.38 | 81.64 | 81.68 | 81.68 | 726,500 |
27 Dec 2022 | 82.72 | 83.28 | 82.03 | 82.77 | 82.77 | 773,700 |
23 Dec 2022 | 81.69 | 82.64 | 80.76 | 82.58 | 82.58 | 302,000 |
22 Dec 2022 | 81.55 | 82.24 | 79.62 | 81.66 | 81.66 | 506,400 |
21 Dec 2022 | 80.81 | 82.50 | 80.28 | 82.41 | 82.41 | 720,500 |
20 Dec 2022 | 80.12 | 81.34 | 80.12 | 80.31 | 80.31 | 935,700 |
19 Dec 2022 | 80.45 | 81.09 | 79.50 | 80.00 | 80.00 | 1,615,800 |
16 Dec 2022 | 79.00 | 81.13 | 78.37 | 80.50 | 80.50 | 1,470,700 |
15 Dec 2022 | 81.54 | 82.27 | 79.26 | 79.42 | 79.42 | 1,280,800 |
14 Dec 2022 | 82.92 | 85.08 | 82.25 | 83.51 | 83.51 | 1,119,200 |
13 Dec 2022 | 81.61 | 82.48 | 81.07 | 82.24 | 82.24 | 1,836,000 |
12 Dec 2022 | 80.42 | 80.87 | 78.50 | 79.33 | 79.33 | 1,520,300 |
09 Dec 2022 | 81.33 | 82.10 | 80.15 | 80.26 | 80.26 | 1,192,300 |
08 Dec 2022 | 81.34 | 82.24 | 80.36 | 81.45 | 81.45 | 5,392,900 |
07 Dec 2022 | 82.13 | 83.76 | 80.38 | 80.71 | 80.71 | 1,901,300 |
06 Dec 2022 | 82.44 | 83.49 | 81.46 | 82.29 | 82.29 | 1,256,600 |
05 Dec 2022 | 82.99 | 83.49 | 82.01 | 82.58 | 82.58 | 1,334,700 |
02 Dec 2022 | 81.78 | 84.30 | 81.03 | 84.09 | 84.09 | 750,600 |
01 Dec 2022 | 82.93 | 84.12 | 82.02 | 82.73 | 82.73 | 1,008,600 |
30 Nov 2022 | 80.21 | 82.24 | 79.10 | 82.21 | 82.21 | 1,380,100 |
29 Nov 2022 | 80.78 | 81.23 | 79.83 | 80.23 | 80.23 | 624,100 |
28 Nov 2022 | 81.61 | 82.07 | 80.50 | 80.89 | 80.89 | 1,191,400 |
25 Nov 2022 | 82.59 | 83.33 | 82.08 | 82.87 | 82.87 | 295,700 |
23 Nov 2022 | 80.98 | 82.76 | 80.78 | 82.63 | 82.63 | 911,900 |
22 Nov 2022 | 80.13 | 81.65 | 80.01 | 81.25 | 81.25 | 566,100 |
21 Nov 2022 | 79.83 | 80.88 | 79.25 | 79.75 | 79.75 | 1,404,400 |
18 Nov 2022 | 79.58 | 80.71 | 78.67 | 80.40 | 80.40 | 950,600 |
17 Nov 2022 | 77.81 | 79.20 | 77.81 | 78.28 | 78.28 | 1,048,700 |
16 Nov 2022 | 78.23 | 79.58 | 77.89 | 79.12 | 79.12 | 780,200 |
15 Nov 2022 | 80.78 | 81.58 | 78.21 | 78.41 | 78.41 | 897,000 |
14 Nov 2022 | 79.30 | 80.10 | 78.74 | 79.09 | 79.09 | 1,031,000 |
11 Nov 2022 | 77.92 | 80.18 | 77.26 | 79.73 | 79.73 | 1,060,200 |
10 Nov 2022 | 74.64 | 77.63 | 74.27 | 77.61 | 77.61 | 1,421,100 |
09 Nov 2022 | 76.17 | 76.27 | 72.18 | 72.22 | 72.22 | 1,144,600 |
09 Nov 2022 | 0.22 Dividend | |||||
08 Nov 2022 | 75.47 | 77.65 | 75.35 | 76.97 | 76.75 | 1,399,600 |
07 Nov 2022 | 75.76 | 76.95 | 74.87 | 75.72 | 75.50 | 2,222,600 |
04 Nov 2022 | 74.83 | 75.17 | 72.46 | 75.07 | 74.86 | 2,164,100 |
03 Nov 2022 | 70.36 | 74.40 | 69.05 | 73.68 | 73.47 | 5,161,200 |
02 Nov 2022 | 69.08 | 69.08 | 66.76 | 66.76 | 66.57 | 2,671,700 |
01 Nov 2022 | 69.36 | 70.09 | 68.41 | 68.96 | 68.76 | 1,905,700 |
31 Oct 2022 | 67.85 | 68.92 | 67.20 | 68.59 | 68.39 | 2,017,600 |
28 Oct 2022 | 68.29 | 69.93 | 67.71 | 68.11 | 67.92 | 3,562,200 |
27 Oct 2022 | 69.20 | 70.84 | 68.01 | 68.20 | 68.01 | 4,591,600 |
26 Oct 2022 | 70.00 | 71.09 | 68.56 | 69.58 | 69.38 | 4,716,200 |
25 Oct 2022 | 77.29 | 77.45 | 66.00 | 70.69 | 70.49 | 9,604,900 |
24 Oct 2022 | 84.45 | 86.21 | 84.22 | 85.01 | 84.77 | 1,949,600 |
21 Oct 2022 | 82.87 | 84.75 | 82.18 | 83.94 | 83.70 | 2,240,500 |
20 Oct 2022 | 83.28 | 84.70 | 81.93 | 82.53 | 82.29 | 1,117,800 |
19 Oct 2022 | 84.05 | 84.79 | 82.10 | 83.08 | 82.84 | 946,700 |
18 Oct 2022 | 85.60 | 86.38 | 83.48 | 84.83 | 84.59 | 717,200 |
17 Oct 2022 | 82.88 | 83.66 | 81.53 | 83.34 | 83.10 | 1,826,000 |
14 Oct 2022 | 83.61 | 84.23 | 81.37 | 81.51 | 81.28 | 834,300 |
13 Oct 2022 | 79.85 | 83.61 | 78.48 | 83.10 | 82.86 | 796,300 |
12 Oct 2022 | 81.21 | 81.71 | 80.38 | 81.41 | 81.18 | 1,113,400 |
11 Oct 2022 | 81.13 | 82.30 | 80.34 | 81.24 | 81.01 | 794,500 |
10 Oct 2022 | 81.63 | 82.25 | 80.93 | 81.63 | 81.40 | 812,200 |
07 Oct 2022 | 82.54 | 82.74 | 80.60 | 81.13 | 80.90 | 905,800 |
06 Oct 2022 | 84.53 | 85.52 | 83.65 | 83.94 | 83.70 | 1,171,700 |
05 Oct 2022 | 83.28 | 85.69 | 82.74 | 84.94 | 84.70 | 1,523,500 |
04 Oct 2022 | 83.84 | 84.74 | 83.07 | 84.43 | 84.19 | 3,442,000 |
03 Oct 2022 | 82.22 | 83.30 | 81.07 | 82.12 | 81.89 | 2,237,100 |
30 Sept 2022 | 80.70 | 82.18 | 80.56 | 81.03 | 80.80 | 1,188,400 |
29 Sept 2022 | 81.15 | 81.55 | 79.22 | 80.29 | 80.06 | 1,149,900 |
28 Sept 2022 | 80.53 | 83.11 | 79.66 | 82.39 | 82.15 | 1,776,000 |
27 Sept 2022 | 82.45 | 83.30 | 78.91 | 79.73 | 79.50 | 1,402,800 |
26 Sept 2022 | 82.30 | 83.44 | 80.99 | 81.49 | 81.26 | 1,455,300 |
23 Sept 2022 | 82.62 | 83.01 | 80.32 | 82.77 | 82.53 | 2,678,500 |
22 Sept 2022 | 87.67 | 87.77 | 83.65 | 84.27 | 84.03 | 2,852,000 |
21 Sept 2022 | 91.20 | 91.71 | 87.60 | 87.64 | 87.39 | 1,351,600 |
20 Sept 2022 | 94.05 | 94.05 | 90.22 | 90.67 | 90.41 | 1,505,000 |
19 Sept 2022 | 92.83 | 95.33 | 92.83 | 95.21 | 94.94 | 790,200 |
16 Sept 2022 | 96.06 | 96.06 | 92.15 | 93.91 | 93.64 | 2,813,700 |
15 Sept 2022 | 96.80 | 97.94 | 96.62 | 97.44 | 97.16 | 2,231,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |