Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 86.06 | 86.32 | 84.36 | 84.64 | 84.64 | 6,622,800 |
24 Mar 2023 | 84.51 | 84.51 | 81.72 | 83.95 | 83.95 | 10,978,700 |
23 Mar 2023 | 87.95 | 88.80 | 85.24 | 85.84 | 85.84 | 9,373,000 |
22 Mar 2023 | 88.75 | 90.08 | 87.46 | 87.55 | 87.55 | 7,299,300 |
21 Mar 2023 | 88.23 | 89.18 | 88.00 | 88.76 | 88.76 | 8,905,600 |
20 Mar 2023 | 84.60 | 86.31 | 84.37 | 85.64 | 85.64 | 8,649,800 |
17 Mar 2023 | 86.49 | 86.50 | 83.70 | 84.18 | 84.18 | 19,932,900 |
16 Mar 2023 | 84.55 | 88.28 | 83.28 | 87.01 | 87.01 | 15,342,400 |
15 Mar 2023 | 86.93 | 87.02 | 83.68 | 85.39 | 85.39 | 14,814,000 |
14 Mar 2023 | 92.41 | 92.41 | 89.12 | 89.97 | 89.97 | 11,089,300 |
13 Mar 2023 | 88.54 | 90.18 | 86.65 | 87.99 | 87.99 | 15,175,400 |
10 Mar 2023 | 91.77 | 93.01 | 89.23 | 90.05 | 90.05 | 16,205,500 |
09 Mar 2023 | 95.36 | 95.95 | 91.77 | 92.20 | 92.20 | 9,162,400 |
08 Mar 2023 | 95.64 | 96.50 | 95.36 | 95.90 | 95.90 | 4,121,300 |
07 Mar 2023 | 98.00 | 98.26 | 95.97 | 96.06 | 96.06 | 5,461,400 |
06 Mar 2023 | 98.44 | 99.20 | 98.10 | 98.38 | 98.38 | 5,215,200 |
03 Mar 2023 | 96.55 | 98.44 | 96.45 | 98.33 | 98.33 | 6,503,700 |
02 Mar 2023 | 95.45 | 96.37 | 94.48 | 96.08 | 96.08 | 4,632,400 |
01 Mar 2023 | 95.96 | 96.76 | 95.26 | 96.19 | 96.19 | 5,429,600 |
28 Feb 2023 | 97.12 | 97.29 | 96.26 | 96.50 | 96.50 | 6,745,300 |
27 Feb 2023 | 98.41 | 98.48 | 96.58 | 96.70 | 96.70 | 5,645,000 |
24 Feb 2023 | 97.15 | 97.98 | 96.61 | 97.70 | 97.70 | 5,414,200 |
23 Feb 2023 | 97.88 | 98.42 | 96.70 | 97.94 | 97.94 | 5,916,100 |
22 Feb 2023 | 97.37 | 98.07 | 96.62 | 97.27 | 97.27 | 5,072,400 |
21 Feb 2023 | 98.46 | 99.00 | 97.18 | 97.62 | 97.62 | 6,556,000 |
17 Feb 2023 | 98.90 | 100.02 | 98.30 | 99.51 | 99.51 | 8,133,000 |
16 Feb 2023 | 99.78 | 100.24 | 98.81 | 99.57 | 99.57 | 6,051,800 |
15 Feb 2023 | 99.51 | 100.96 | 99.50 | 100.83 | 100.83 | 6,464,200 |
14 Feb 2023 | 99.05 | 100.99 | 98.97 | 100.56 | 100.56 | 7,679,500 |
13 Feb 2023 | 98.46 | 99.76 | 98.16 | 99.43 | 99.43 | 4,910,300 |
10 Feb 2023 | 97.59 | 98.60 | 97.56 | 98.44 | 98.44 | 5,224,900 |
09 Feb 2023 | 99.22 | 99.80 | 97.73 | 98.05 | 98.05 | 4,983,800 |
08 Feb 2023 | 98.32 | 99.94 | 98.06 | 98.96 | 98.96 | 4,705,200 |
07 Feb 2023 | 98.77 | 99.82 | 98.05 | 99.22 | 99.22 | 5,060,700 |
06 Feb 2023 | 98.45 | 99.20 | 98.07 | 98.90 | 98.90 | 4,737,700 |
03 Feb 2023 | 98.24 | 100.18 | 98.07 | 99.43 | 99.43 | 6,948,600 |
02 Feb 2023 | 98.88 | 100.27 | 97.96 | 99.21 | 99.21 | 11,118,900 |
01 Feb 2023 | 96.95 | 99.06 | 96.93 | 98.19 | 98.19 | 9,815,200 |
31 Jan 2023 | 96.29 | 97.37 | 95.76 | 97.33 | 97.33 | 7,182,100 |
30 Jan 2023 | 95.03 | 96.61 | 94.92 | 95.96 | 95.96 | 5,870,100 |
30 Jan 2023 | 0.775 Dividend | |||||
27 Jan 2023 | 96.41 | 97.43 | 95.71 | 96.86 | 96.08 | 7,990,800 |
26 Jan 2023 | 96.22 | 96.54 | 95.31 | 96.50 | 95.73 | 6,085,100 |
25 Jan 2023 | 94.88 | 95.93 | 94.44 | 95.64 | 94.87 | 5,891,000 |
24 Jan 2023 | 96.28 | 96.81 | 92.92 | 95.51 | 94.75 | 4,801,600 |
23 Jan 2023 | 95.87 | 97.22 | 95.49 | 97.13 | 96.35 | 8,735,300 |
20 Jan 2023 | 94.13 | 96.28 | 93.88 | 96.24 | 95.47 | 10,785,000 |
19 Jan 2023 | 94.61 | 94.98 | 92.94 | 94.15 | 93.40 | 13,457,100 |
18 Jan 2023 | 96.80 | 97.95 | 96.34 | 96.58 | 95.81 | 14,134,800 |
17 Jan 2023 | 95.90 | 99.10 | 95.00 | 97.08 | 96.30 | 27,914,300 |
13 Jan 2023 | 89.03 | 91.98 | 88.27 | 91.66 | 90.93 | 8,414,600 |
12 Jan 2023 | 90.02 | 91.81 | 89.35 | 90.53 | 89.81 | 7,895,600 |
11 Jan 2023 | 89.37 | 89.81 | 88.85 | 89.43 | 88.71 | 6,122,600 |
10 Jan 2023 | 87.55 | 88.93 | 86.84 | 88.92 | 88.21 | 4,536,600 |
09 Jan 2023 | 88.25 | 88.91 | 87.41 | 87.64 | 86.94 | 5,039,700 |
06 Jan 2023 | 86.44 | 87.96 | 85.71 | 87.56 | 86.86 | 5,710,900 |
05 Jan 2023 | 85.90 | 86.17 | 84.83 | 85.92 | 85.23 | 5,339,900 |
04 Jan 2023 | 85.55 | 87.35 | 85.18 | 86.65 | 85.96 | 7,726,800 |
03 Jan 2023 | 85.64 | 86.60 | 84.98 | 85.72 | 85.03 | 5,108,900 |
30 Dec 2022 | 84.70 | 85.20 | 84.18 | 85.02 | 84.34 | 4,455,600 |
29 Dec 2022 | 84.96 | 85.59 | 84.56 | 85.24 | 84.56 | 3,461,700 |
28 Dec 2022 | 84.96 | 85.21 | 84.06 | 84.46 | 83.78 | 3,714,900 |
27 Dec 2022 | 86.36 | 86.36 | 84.94 | 85.06 | 84.38 | 7,064,700 |
23 Dec 2022 | 86.33 | 86.58 | 85.35 | 86.11 | 85.42 | 3,316,100 |
22 Dec 2022 | 86.58 | 86.58 | 84.77 | 86.37 | 85.68 | 5,635,200 |
21 Dec 2022 | 86.41 | 87.82 | 86.35 | 86.87 | 86.17 | 5,422,400 |
20 Dec 2022 | 85.92 | 86.45 | 85.14 | 85.16 | 84.48 | 5,206,800 |
19 Dec 2022 | 86.74 | 87.04 | 84.96 | 85.55 | 84.87 | 5,129,600 |
16 Dec 2022 | 86.53 | 86.87 | 85.83 | 86.86 | 86.17 | 17,262,000 |
15 Dec 2022 | 89.15 | 89.19 | 86.92 | 87.79 | 87.09 | 8,795,200 |
14 Dec 2022 | 92.51 | 92.68 | 89.87 | 90.50 | 89.78 | 7,704,600 |
13 Dec 2022 | 93.66 | 95.16 | 92.07 | 92.71 | 91.97 | 10,330,500 |
12 Dec 2022 | 89.01 | 91.33 | 88.28 | 91.12 | 90.39 | 7,496,200 |
09 Dec 2022 | 88.68 | 89.76 | 88.37 | 89.47 | 88.75 | 6,488,300 |
08 Dec 2022 | 87.68 | 88.79 | 87.00 | 88.69 | 87.98 | 6,141,400 |
07 Dec 2022 | 86.82 | 88.03 | 86.71 | 87.28 | 86.58 | 7,066,700 |
06 Dec 2022 | 89.62 | 89.76 | 86.41 | 87.51 | 86.81 | 10,424,700 |
05 Dec 2022 | 91.48 | 91.72 | 89.09 | 89.81 | 89.09 | 8,272,500 |
02 Dec 2022 | 91.86 | 92.66 | 91.51 | 92.10 | 91.36 | 5,197,800 |
01 Dec 2022 | 93.06 | 93.49 | 92.04 | 93.00 | 92.26 | 7,310,400 |
30 Nov 2022 | 91.28 | 93.25 | 89.13 | 93.07 | 92.33 | 10,520,600 |
29 Nov 2022 | 89.64 | 91.47 | 89.60 | 91.08 | 90.35 | 5,307,100 |
28 Nov 2022 | 90.20 | 91.10 | 89.70 | 89.89 | 89.17 | 6,147,700 |
25 Nov 2022 | 89.65 | 91.08 | 89.47 | 90.91 | 90.18 | 2,450,100 |
23 Nov 2022 | 89.72 | 90.45 | 89.67 | 89.93 | 89.21 | 4,961,400 |
22 Nov 2022 | 89.59 | 90.19 | 89.30 | 89.67 | 88.95 | 3,804,100 |
21 Nov 2022 | 89.06 | 89.68 | 88.57 | 89.08 | 88.37 | 4,667,100 |
18 Nov 2022 | 90.27 | 90.37 | 88.59 | 89.20 | 88.49 | 5,450,700 |
17 Nov 2022 | 88.69 | 89.12 | 87.51 | 88.95 | 88.24 | 4,967,300 |
16 Nov 2022 | 90.47 | 90.47 | 89.06 | 89.82 | 89.10 | 4,368,600 |
15 Nov 2022 | 91.07 | 91.86 | 89.36 | 90.50 | 89.78 | 7,336,100 |
14 Nov 2022 | 90.27 | 91.36 | 89.79 | 89.81 | 89.09 | 4,873,400 |
11 Nov 2022 | 89.00 | 91.69 | 89.00 | 90.78 | 90.05 | 9,119,100 |
10 Nov 2022 | 86.69 | 88.98 | 86.52 | 88.80 | 88.09 | 10,013,900 |
09 Nov 2022 | 84.88 | 85.34 | 83.19 | 83.45 | 82.78 | 5,200,800 |
08 Nov 2022 | 85.61 | 86.23 | 84.51 | 85.28 | 84.60 | 4,850,300 |
07 Nov 2022 | 85.52 | 86.13 | 85.11 | 85.57 | 84.89 | 4,599,600 |
04 Nov 2022 | 85.15 | 85.75 | 84.00 | 84.85 | 84.17 | 6,929,700 |
03 Nov 2022 | 83.06 | 84.63 | 82.55 | 83.62 | 82.95 | 6,447,200 |
02 Nov 2022 | 83.45 | 86.72 | 83.42 | 84.37 | 83.69 | 10,907,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |