Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 117.32 | 119.44 | 116.46 | 117.58 | 117.58 | 3,612,200 |
26 Jan 2023 | 116.50 | 117.83 | 114.53 | 116.07 | 116.07 | 4,884,000 |
25 Jan 2023 | 104.94 | 116.68 | 103.11 | 116.09 | 116.09 | 10,490,300 |
24 Jan 2023 | 105.76 | 108.89 | 105.76 | 106.51 | 106.51 | 3,621,400 |
23 Jan 2023 | 104.29 | 107.35 | 103.80 | 107.12 | 107.12 | 3,567,400 |
20 Jan 2023 | 99.05 | 104.34 | 98.88 | 104.18 | 104.18 | 4,136,700 |
19 Jan 2023 | 97.31 | 98.57 | 94.01 | 97.91 | 97.91 | 5,115,500 |
18 Jan 2023 | 103.35 | 104.64 | 101.85 | 101.90 | 101.90 | 2,670,900 |
17 Jan 2023 | 103.00 | 104.34 | 102.37 | 103.63 | 103.63 | 3,493,400 |
13 Jan 2023 | 99.41 | 103.36 | 98.63 | 102.85 | 102.85 | 3,229,300 |
12 Jan 2023 | 102.62 | 102.83 | 99.68 | 101.02 | 101.02 | 2,581,700 |
11 Jan 2023 | 99.23 | 102.68 | 98.82 | 101.79 | 101.79 | 4,095,000 |
10 Jan 2023 | 96.60 | 98.53 | 95.35 | 98.50 | 98.50 | 3,196,000 |
09 Jan 2023 | 97.84 | 99.43 | 96.58 | 97.45 | 97.45 | 4,384,000 |
06 Jan 2023 | 94.32 | 97.76 | 94.21 | 97.07 | 97.07 | 3,668,600 |
05 Jan 2023 | 92.50 | 94.36 | 91.53 | 93.98 | 93.98 | 3,406,400 |
04 Jan 2023 | 94.56 | 97.98 | 94.23 | 95.80 | 95.80 | 3,177,500 |
03 Jan 2023 | 92.66 | 95.60 | 92.41 | 92.97 | 92.97 | 2,619,400 |
30 Dec 2022 | 91.51 | 93.07 | 91.24 | 92.96 | 92.96 | 2,065,000 |
29 Dec 2022 | 90.12 | 92.81 | 89.93 | 92.67 | 92.67 | 1,740,600 |
28 Dec 2022 | 91.07 | 91.94 | 89.54 | 89.70 | 89.70 | 2,231,900 |
27 Dec 2022 | 90.83 | 91.44 | 89.91 | 90.75 | 90.75 | 1,801,500 |
23 Dec 2022 | 89.81 | 90.76 | 89.11 | 90.69 | 90.69 | 1,902,600 |
22 Dec 2022 | 88.45 | 89.50 | 87.22 | 89.49 | 89.49 | 4,602,100 |
21 Dec 2022 | 89.33 | 90.35 | 88.92 | 89.72 | 89.72 | 4,594,900 |
20 Dec 2022 | 87.77 | 88.95 | 87.31 | 88.39 | 88.39 | 4,167,900 |
19 Dec 2022 | 89.83 | 90.48 | 86.98 | 87.87 | 87.87 | 5,174,600 |
16 Dec 2022 | 91.75 | 92.79 | 89.22 | 90.10 | 90.10 | 6,729,200 |
15 Dec 2022 | 94.98 | 95.49 | 92.30 | 93.85 | 93.85 | 3,385,000 |
14 Dec 2022 | 98.24 | 99.30 | 95.18 | 96.60 | 96.60 | 3,348,200 |
13 Dec 2022 | 101.31 | 103.22 | 97.86 | 98.86 | 98.86 | 3,411,800 |
12 Dec 2022 | 94.93 | 98.11 | 94.24 | 97.52 | 97.52 | 2,809,800 |
09 Dec 2022 | 93.10 | 95.41 | 93.10 | 94.41 | 94.41 | 1,992,800 |
08 Dec 2022 | 93.79 | 94.49 | 92.50 | 93.58 | 93.58 | 2,786,000 |
07 Dec 2022 | 93.45 | 94.97 | 92.73 | 93.23 | 93.23 | 2,913,900 |
06 Dec 2022 | 95.10 | 96.72 | 92.76 | 94.03 | 94.03 | 3,408,800 |
05 Dec 2022 | 96.33 | 96.89 | 94.09 | 95.02 | 95.02 | 3,462,400 |
02 Dec 2022 | 98.15 | 100.25 | 97.50 | 97.69 | 97.69 | 2,915,600 |
01 Dec 2022 | 100.03 | 102.07 | 98.46 | 99.32 | 99.32 | 2,353,100 |
30 Nov 2022 | 102.15 | 103.37 | 98.50 | 103.24 | 103.24 | 3,160,300 |
29 Nov 2022 | 99.81 | 102.16 | 99.28 | 102.08 | 102.08 | 1,490,000 |
28 Nov 2022 | 100.12 | 101.27 | 99.13 | 99.58 | 99.58 | 1,628,100 |
25 Nov 2022 | 101.14 | 101.95 | 100.90 | 101.72 | 101.72 | 589,200 |
23 Nov 2022 | 101.09 | 102.00 | 100.15 | 101.63 | 101.63 | 1,284,400 |
22 Nov 2022 | 102.09 | 103.53 | 101.05 | 101.55 | 101.55 | 1,946,700 |
21 Nov 2022 | 98.19 | 101.41 | 98.05 | 101.31 | 101.31 | 2,227,200 |
18 Nov 2022 | 101.14 | 101.59 | 98.22 | 98.96 | 98.96 | 2,773,300 |
17 Nov 2022 | 99.68 | 100.01 | 97.55 | 99.44 | 99.44 | 2,923,900 |
16 Nov 2022 | 103.96 | 104.23 | 100.16 | 101.76 | 101.76 | 3,455,600 |
15 Nov 2022 | 109.51 | 110.14 | 103.34 | 103.56 | 103.56 | 5,862,100 |
14 Nov 2022 | 114.40 | 115.53 | 111.44 | 111.57 | 111.57 | 3,096,900 |
11 Nov 2022 | 114.83 | 118.40 | 114.26 | 116.25 | 116.25 | 4,476,200 |
10 Nov 2022 | 106.55 | 114.12 | 106.55 | 113.42 | 113.42 | 3,765,000 |
10 Nov 2022 | 0.6 Dividend | |||||
09 Nov 2022 | 104.32 | 104.32 | 101.39 | 101.47 | 100.87 | 1,751,500 |
08 Nov 2022 | 104.74 | 106.41 | 103.98 | 105.54 | 104.92 | 1,801,800 |
07 Nov 2022 | 103.74 | 104.79 | 101.84 | 104.74 | 104.12 | 2,452,400 |
04 Nov 2022 | 100.71 | 102.72 | 100.19 | 102.53 | 101.92 | 2,301,300 |
03 Nov 2022 | 100.96 | 101.10 | 98.35 | 98.82 | 98.24 | 2,622,500 |
02 Nov 2022 | 106.33 | 107.66 | 102.98 | 103.21 | 102.60 | 2,617,900 |
01 Nov 2022 | 107.49 | 108.33 | 106.00 | 106.81 | 106.18 | 1,907,500 |
31 Oct 2022 | 106.07 | 107.09 | 105.05 | 106.02 | 105.39 | 2,886,900 |
28 Oct 2022 | 99.00 | 107.42 | 98.51 | 107.10 | 106.47 | 4,403,200 |
27 Oct 2022 | 103.14 | 104.03 | 101.53 | 102.13 | 101.53 | 3,468,900 |
26 Oct 2022 | 101.70 | 103.56 | 101.65 | 101.92 | 101.32 | 2,191,900 |
25 Oct 2022 | 97.22 | 102.35 | 97.22 | 101.58 | 100.98 | 2,769,300 |
24 Oct 2022 | 97.57 | 98.50 | 96.43 | 97.56 | 96.98 | 2,836,900 |
21 Oct 2022 | 94.62 | 96.25 | 92.94 | 96.25 | 95.68 | 3,593,600 |
20 Oct 2022 | 95.20 | 97.71 | 94.33 | 94.98 | 94.42 | 3,534,900 |
19 Oct 2022 | 96.67 | 97.87 | 94.58 | 95.23 | 94.67 | 2,931,100 |
18 Oct 2022 | 100.00 | 100.41 | 98.05 | 99.59 | 99.00 | 2,309,400 |
17 Oct 2022 | 98.24 | 98.85 | 96.39 | 97.47 | 96.89 | 1,878,500 |
14 Oct 2022 | 98.92 | 99.59 | 95.27 | 95.39 | 94.83 | 2,866,300 |
13 Oct 2022 | 92.75 | 98.25 | 90.71 | 97.82 | 97.24 | 2,806,700 |
12 Oct 2022 | 93.87 | 94.82 | 92.98 | 93.49 | 92.94 | 1,860,000 |
11 Oct 2022 | 92.34 | 95.79 | 92.19 | 93.76 | 93.21 | 2,486,800 |
10 Oct 2022 | 94.55 | 95.12 | 92.69 | 93.05 | 92.50 | 1,717,600 |
07 Oct 2022 | 95.29 | 95.85 | 93.32 | 93.87 | 93.31 | 2,958,100 |
06 Oct 2022 | 97.72 | 98.46 | 96.13 | 96.73 | 96.16 | 2,302,100 |
05 Oct 2022 | 97.44 | 99.43 | 96.86 | 98.94 | 98.35 | 2,515,000 |
04 Oct 2022 | 97.73 | 99.97 | 97.40 | 99.87 | 99.28 | 3,165,800 |
03 Oct 2022 | 94.10 | 95.94 | 91.96 | 95.57 | 95.00 | 2,158,100 |
30 Sept 2022 | 93.79 | 94.61 | 92.02 | 92.17 | 91.62 | 2,396,500 |
29 Sept 2022 | 93.34 | 94.47 | 91.94 | 93.68 | 93.13 | 2,463,100 |
28 Sept 2022 | 92.07 | 95.66 | 91.42 | 95.04 | 94.48 | 3,483,600 |
27 Sept 2022 | 92.99 | 93.45 | 90.27 | 91.39 | 90.85 | 2,736,000 |
26 Sept 2022 | 92.95 | 94.65 | 90.85 | 91.30 | 90.76 | 2,547,800 |
23 Sept 2022 | 93.74 | 95.00 | 92.19 | 93.78 | 93.23 | 2,544,300 |
22 Sept 2022 | 99.62 | 99.96 | 95.35 | 95.47 | 94.91 | 2,446,400 |
21 Sept 2022 | 102.05 | 103.40 | 99.40 | 99.49 | 98.90 | 3,386,200 |
20 Sept 2022 | 101.00 | 101.60 | 99.57 | 101.37 | 100.77 | 2,833,800 |
19 Sept 2022 | 100.09 | 102.85 | 99.79 | 102.48 | 101.87 | 1,949,800 |
16 Sept 2022 | 101.56 | 102.21 | 99.42 | 101.68 | 101.08 | 5,629,200 |
15 Sept 2022 | 100.94 | 104.79 | 100.86 | 102.77 | 102.16 | 3,272,100 |
14 Sept 2022 | 101.54 | 101.62 | 98.53 | 100.65 | 100.05 | 3,350,100 |
13 Sept 2022 | 105.93 | 106.33 | 100.84 | 101.04 | 100.44 | 3,118,600 |
12 Sept 2022 | 109.68 | 111.37 | 109.15 | 109.79 | 109.14 | 2,208,600 |
09 Sept 2022 | 107.49 | 108.95 | 106.97 | 108.32 | 107.68 | 1,725,800 |
08 Sept 2022 | 103.85 | 106.56 | 102.37 | 106.44 | 105.81 | 2,182,200 |
07 Sept 2022 | 101.69 | 105.20 | 101.69 | 104.89 | 104.27 | 2,402,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |