Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 100.15 | 101.91 | 100.04 | 101.81 | 101.81 | 3,050,300 |
03 Feb 2023 | 101.50 | 101.80 | 98.46 | 100.58 | 100.58 | 4,331,100 |
02 Feb 2023 | 102.61 | 103.83 | 102.00 | 102.04 | 102.04 | 3,796,600 |
01 Feb 2023 | 101.75 | 103.22 | 101.24 | 102.54 | 102.54 | 3,054,300 |
31 Jan 2023 | 102.00 | 102.56 | 101.05 | 102.45 | 102.45 | 3,722,600 |
30 Jan 2023 | 101.23 | 102.16 | 101.17 | 101.64 | 101.64 | 2,470,900 |
27 Jan 2023 | 101.21 | 101.98 | 100.58 | 101.58 | 101.58 | 2,277,000 |
26 Jan 2023 | 100.90 | 101.71 | 100.75 | 101.34 | 101.34 | 2,093,500 |
25 Jan 2023 | 100.29 | 101.45 | 99.98 | 101.42 | 101.42 | 2,066,600 |
24 Jan 2023 | 101.33 | 101.49 | 99.16 | 101.37 | 101.37 | 3,048,100 |
23 Jan 2023 | 101.53 | 102.35 | 100.75 | 100.99 | 100.99 | 3,326,700 |
20 Jan 2023 | 101.87 | 102.11 | 100.05 | 101.82 | 101.82 | 3,917,200 |
19 Jan 2023 | 102.25 | 102.92 | 101.56 | 101.97 | 101.97 | 3,025,900 |
18 Jan 2023 | 104.41 | 104.58 | 102.01 | 102.25 | 102.25 | 3,152,600 |
17 Jan 2023 | 105.18 | 105.43 | 104.10 | 104.22 | 104.22 | 3,552,700 |
13 Jan 2023 | 104.50 | 105.45 | 104.26 | 104.98 | 104.98 | 2,722,900 |
12 Jan 2023 | 105.79 | 106.13 | 104.82 | 105.08 | 105.08 | 2,350,100 |
11 Jan 2023 | 105.43 | 106.10 | 105.18 | 105.66 | 105.66 | 2,358,800 |
10 Jan 2023 | 104.88 | 105.47 | 104.47 | 105.43 | 105.43 | 2,244,500 |
09 Jan 2023 | 105.03 | 106.43 | 104.76 | 105.19 | 105.19 | 2,358,300 |
06 Jan 2023 | 104.20 | 105.79 | 104.00 | 105.18 | 105.18 | 2,157,300 |
05 Jan 2023 | 103.85 | 104.36 | 102.42 | 103.26 | 103.26 | 1,920,600 |
04 Jan 2023 | 104.27 | 105.38 | 103.85 | 104.81 | 104.81 | 2,819,900 |
03 Jan 2023 | 103.20 | 103.80 | 102.19 | 103.70 | 103.70 | 2,688,900 |
30 Dec 2022 | 103.88 | 104.00 | 101.99 | 102.99 | 102.99 | 2,053,500 |
29 Dec 2022 | 103.30 | 104.42 | 103.30 | 103.84 | 103.84 | 1,444,600 |
28 Dec 2022 | 104.00 | 104.48 | 102.67 | 102.90 | 102.90 | 1,687,600 |
27 Dec 2022 | 103.09 | 103.98 | 102.55 | 103.67 | 103.67 | 1,698,500 |
23 Dec 2022 | 101.82 | 103.15 | 101.06 | 102.99 | 102.99 | 1,803,300 |
22 Dec 2022 | 101.70 | 101.98 | 100.21 | 101.95 | 101.95 | 2,312,200 |
21 Dec 2022 | 100.70 | 102.09 | 100.65 | 101.92 | 101.92 | 2,269,400 |
20 Dec 2022 | 100.08 | 100.92 | 99.20 | 100.21 | 100.21 | 2,394,300 |
19 Dec 2022 | 100.13 | 101.33 | 99.71 | 100.23 | 100.23 | 3,628,800 |
16 Dec 2022 | 102.08 | 102.12 | 99.19 | 100.34 | 100.34 | 10,623,600 |
15 Dec 2022 | 103.06 | 103.32 | 101.94 | 102.51 | 102.51 | 3,631,400 |
14 Dec 2022 | 103.24 | 105.52 | 102.63 | 103.30 | 103.30 | 4,468,700 |
13 Dec 2022 | 103.35 | 104.34 | 102.42 | 103.10 | 103.10 | 5,581,400 |
12 Dec 2022 | 101.43 | 102.43 | 100.30 | 102.32 | 102.32 | 2,734,900 |
09 Dec 2022 | 100.08 | 100.92 | 100.01 | 100.35 | 100.35 | 1,998,200 |
08 Dec 2022 | 99.61 | 100.65 | 99.32 | 100.45 | 100.45 | 2,065,900 |
07 Dec 2022 | 100.35 | 101.26 | 99.33 | 99.58 | 99.58 | 2,635,600 |
06 Dec 2022 | 99.23 | 100.70 | 99.05 | 100.51 | 100.51 | 2,828,800 |
05 Dec 2022 | 98.74 | 99.56 | 98.52 | 99.13 | 99.13 | 2,212,500 |
02 Dec 2022 | 99.39 | 99.75 | 98.50 | 99.52 | 99.52 | 2,097,700 |
01 Dec 2022 | 100.84 | 101.90 | 99.88 | 100.31 | 100.31 | 3,329,800 |
30 Nov 2022 | 97.58 | 100.42 | 97.26 | 99.93 | 99.93 | 6,052,200 |
29 Nov 2022 | 98.03 | 98.23 | 97.24 | 97.94 | 97.94 | 2,127,400 |
28 Nov 2022 | 99.20 | 99.66 | 98.22 | 98.61 | 98.61 | 2,283,800 |
25 Nov 2022 | 99.00 | 99.99 | 98.90 | 99.62 | 99.62 | 1,275,700 |
23 Nov 2022 | 97.47 | 98.68 | 97.45 | 98.54 | 98.54 | 2,726,000 |
22 Nov 2022 | 97.49 | 98.69 | 97.28 | 97.68 | 97.68 | 2,334,000 |
21 Nov 2022 | 96.55 | 97.55 | 96.18 | 97.04 | 97.04 | 3,314,500 |
18 Nov 2022 | 96.46 | 97.23 | 96.00 | 96.79 | 96.79 | 3,680,500 |
17 Nov 2022 | 96.31 | 96.74 | 94.93 | 95.52 | 95.52 | 2,755,500 |
17 Nov 2022 | 1.005 Dividend | |||||
16 Nov 2022 | 97.37 | 99.08 | 97.37 | 97.94 | 96.94 | 3,645,300 |
15 Nov 2022 | 96.60 | 97.47 | 95.83 | 97.13 | 96.13 | 4,625,600 |
14 Nov 2022 | 95.65 | 96.44 | 95.27 | 95.45 | 94.47 | 4,782,300 |
11 Nov 2022 | 97.21 | 97.25 | 94.45 | 95.17 | 94.19 | 3,286,300 |
10 Nov 2022 | 95.86 | 97.36 | 94.26 | 97.10 | 96.10 | 3,601,900 |
09 Nov 2022 | 93.63 | 94.40 | 93.14 | 93.45 | 92.49 | 2,742,400 |
08 Nov 2022 | 92.53 | 94.02 | 92.34 | 93.20 | 92.24 | 2,876,600 |
07 Nov 2022 | 93.50 | 93.56 | 90.36 | 92.23 | 91.28 | 4,501,300 |
04 Nov 2022 | 94.65 | 94.79 | 91.44 | 93.61 | 92.65 | 4,813,400 |
03 Nov 2022 | 91.99 | 93.81 | 91.58 | 93.22 | 92.26 | 3,132,300 |
02 Nov 2022 | 93.47 | 95.39 | 92.74 | 92.88 | 91.93 | 3,061,200 |
01 Nov 2022 | 93.57 | 94.16 | 92.73 | 93.74 | 92.78 | 2,889,100 |
31 Oct 2022 | 93.71 | 94.24 | 92.58 | 93.18 | 92.22 | 3,237,600 |
28 Oct 2022 | 91.26 | 94.22 | 91.26 | 94.00 | 93.04 | 3,139,200 |
27 Oct 2022 | 91.64 | 92.31 | 90.90 | 91.04 | 90.11 | 3,367,400 |
26 Oct 2022 | 90.75 | 91.43 | 89.99 | 90.81 | 89.88 | 2,938,300 |
25 Oct 2022 | 88.71 | 90.62 | 88.70 | 90.24 | 89.31 | 2,781,000 |
24 Oct 2022 | 89.06 | 89.82 | 88.04 | 88.69 | 87.78 | 2,318,600 |
21 Oct 2022 | 87.41 | 89.10 | 86.92 | 88.46 | 87.55 | 2,789,000 |
20 Oct 2022 | 89.00 | 89.17 | 86.72 | 87.23 | 86.33 | 4,057,700 |
19 Oct 2022 | 89.62 | 90.37 | 88.82 | 89.29 | 88.37 | 2,611,700 |
18 Oct 2022 | 90.28 | 91.10 | 89.82 | 90.81 | 89.88 | 3,009,900 |
17 Oct 2022 | 88.00 | 89.96 | 87.87 | 89.10 | 88.19 | 3,704,400 |
14 Oct 2022 | 88.89 | 89.46 | 86.40 | 86.82 | 85.93 | 4,711,100 |
13 Oct 2022 | 85.00 | 88.52 | 83.76 | 87.99 | 87.09 | 7,258,400 |
12 Oct 2022 | 89.00 | 89.29 | 85.91 | 85.97 | 85.09 | 4,243,000 |
11 Oct 2022 | 88.80 | 90.50 | 88.66 | 89.53 | 88.61 | 4,892,500 |
10 Oct 2022 | 89.11 | 90.14 | 89.02 | 89.15 | 88.24 | 2,982,300 |
07 Oct 2022 | 90.74 | 91.00 | 88.59 | 89.07 | 88.16 | 3,162,700 |
06 Oct 2022 | 93.66 | 93.75 | 90.65 | 90.77 | 89.84 | 4,230,800 |
05 Oct 2022 | 95.90 | 96.13 | 93.45 | 94.02 | 93.06 | 3,865,500 |
04 Oct 2022 | 96.00 | 97.33 | 95.27 | 97.12 | 96.12 | 3,105,700 |
03 Oct 2022 | 94.46 | 96.01 | 93.45 | 95.33 | 94.35 | 3,786,800 |
30 Sept 2022 | 95.75 | 96.10 | 92.80 | 93.02 | 92.07 | 5,163,600 |
29 Sept 2022 | 99.36 | 99.40 | 94.95 | 95.10 | 94.12 | 3,104,500 |
28 Sept 2022 | 99.45 | 100.20 | 98.16 | 99.61 | 98.59 | 2,338,200 |
27 Sept 2022 | 101.09 | 101.53 | 97.96 | 98.32 | 97.31 | 4,027,900 |
26 Sept 2022 | 103.50 | 103.61 | 99.92 | 100.84 | 99.81 | 2,812,800 |
23 Sept 2022 | 103.95 | 104.27 | 102.52 | 103.71 | 102.65 | 2,297,600 |
22 Sept 2022 | 104.10 | 105.59 | 103.59 | 104.68 | 103.61 | 2,324,900 |
21 Sept 2022 | 106.04 | 106.87 | 104.27 | 104.29 | 103.22 | 1,495,600 |
20 Sept 2022 | 106.02 | 106.25 | 104.57 | 105.64 | 104.56 | 1,622,400 |
19 Sept 2022 | 105.83 | 106.85 | 105.33 | 106.81 | 105.71 | 1,783,400 |
16 Sept 2022 | 106.93 | 107.59 | 105.90 | 106.11 | 105.02 | 4,565,300 |
15 Sept 2022 | 108.54 | 108.68 | 106.10 | 106.28 | 105.19 | 3,103,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |