Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 89.51 | 89.61 | 88.40 | 88.53 | 88.53 | 4,097,200 |
03 Feb 2023 | 88.47 | 90.26 | 88.27 | 89.62 | 89.62 | 5,671,800 |
02 Feb 2023 | 90.66 | 91.22 | 88.95 | 89.38 | 89.38 | 8,269,200 |
01 Feb 2023 | 88.37 | 90.65 | 88.21 | 90.05 | 90.05 | 6,141,300 |
31 Jan 2023 | 87.69 | 88.48 | 87.35 | 88.46 | 88.46 | 6,200,400 |
30 Jan 2023 | 88.47 | 88.62 | 86.99 | 87.35 | 87.35 | 6,255,300 |
27 Jan 2023 | 89.50 | 89.72 | 88.96 | 88.99 | 88.99 | 5,676,500 |
26 Jan 2023 | 89.89 | 90.49 | 89.09 | 89.83 | 89.83 | 7,302,800 |
25 Jan 2023 | 88.70 | 89.86 | 87.74 | 89.64 | 89.64 | 5,896,800 |
24 Jan 2023 | 89.05 | 90.10 | 88.00 | 89.70 | 89.70 | 7,006,400 |
23 Jan 2023 | 87.19 | 89.13 | 86.97 | 88.97 | 88.97 | 7,390,200 |
20 Jan 2023 | 86.03 | 87.38 | 85.50 | 87.25 | 87.25 | 5,567,300 |
19 Jan 2023 | 86.40 | 86.99 | 85.26 | 85.94 | 85.94 | 5,597,000 |
18 Jan 2023 | 88.60 | 88.63 | 86.60 | 86.71 | 86.71 | 6,397,700 |
17 Jan 2023 | 89.19 | 89.44 | 88.43 | 88.60 | 88.60 | 6,550,400 |
13 Jan 2023 | 87.95 | 89.47 | 87.66 | 89.20 | 89.20 | 5,090,800 |
12 Jan 2023 | 88.70 | 89.20 | 88.17 | 88.78 | 88.78 | 6,071,100 |
11 Jan 2023 | 87.37 | 88.66 | 87.09 | 88.60 | 88.60 | 8,359,700 |
10 Jan 2023 | 85.64 | 86.61 | 85.57 | 86.50 | 86.50 | 5,703,300 |
09 Jan 2023 | 86.84 | 87.59 | 86.16 | 86.42 | 86.42 | 7,519,700 |
09 Jan 2023 | 0.32 Dividend | |||||
06 Jan 2023 | 84.74 | 86.34 | 83.82 | 85.66 | 85.34 | 8,641,600 |
05 Jan 2023 | 85.00 | 85.40 | 83.22 | 84.31 | 84.00 | 7,643,800 |
04 Jan 2023 | 84.20 | 85.17 | 83.64 | 84.48 | 84.16 | 7,836,200 |
03 Jan 2023 | 82.47 | 83.84 | 82.26 | 83.72 | 83.41 | 8,997,500 |
30 Dec 2022 | 81.13 | 81.93 | 80.76 | 81.74 | 81.43 | 5,375,700 |
29 Dec 2022 | 80.97 | 81.80 | 80.70 | 81.40 | 81.10 | 3,867,800 |
28 Dec 2022 | 81.09 | 81.64 | 80.19 | 80.33 | 80.03 | 3,794,000 |
27 Dec 2022 | 80.88 | 81.47 | 80.61 | 80.98 | 80.68 | 4,290,700 |
23 Dec 2022 | 80.51 | 80.90 | 79.99 | 80.85 | 80.55 | 4,129,100 |
22 Dec 2022 | 80.94 | 81.17 | 79.43 | 80.49 | 80.19 | 8,181,400 |
21 Dec 2022 | 81.35 | 82.14 | 80.94 | 81.50 | 81.20 | 5,932,400 |
20 Dec 2022 | 80.50 | 81.49 | 80.35 | 80.94 | 80.64 | 6,390,200 |
19 Dec 2022 | 79.92 | 81.10 | 79.68 | 80.50 | 80.20 | 7,738,800 |
16 Dec 2022 | 79.96 | 80.46 | 79.48 | 79.58 | 79.28 | 19,200,700 |
15 Dec 2022 | 80.79 | 81.03 | 79.46 | 80.07 | 79.77 | 8,196,800 |
14 Dec 2022 | 80.81 | 82.89 | 80.57 | 81.82 | 81.51 | 11,183,100 |
13 Dec 2022 | 84.94 | 85.58 | 79.70 | 80.56 | 80.26 | 22,812,200 |
12 Dec 2022 | 80.31 | 81.41 | 79.94 | 81.28 | 80.98 | 15,807,600 |
09 Dec 2022 | 79.65 | 80.36 | 79.54 | 79.86 | 79.56 | 6,850,800 |
08 Dec 2022 | 79.13 | 80.21 | 78.53 | 80.07 | 79.77 | 5,918,700 |
07 Dec 2022 | 78.67 | 79.44 | 78.58 | 78.78 | 78.49 | 5,105,500 |
06 Dec 2022 | 79.35 | 79.82 | 78.06 | 78.91 | 78.62 | 7,656,100 |
05 Dec 2022 | 82.41 | 82.42 | 79.41 | 79.43 | 79.13 | 9,102,900 |
02 Dec 2022 | 83.20 | 83.62 | 82.58 | 83.35 | 83.04 | 4,798,900 |
01 Dec 2022 | 83.05 | 84.53 | 82.35 | 84.11 | 83.80 | 6,127,200 |
30 Nov 2022 | 80.47 | 83.18 | 80.00 | 83.03 | 82.72 | 9,610,300 |
29 Nov 2022 | 81.33 | 81.50 | 80.52 | 80.85 | 80.55 | 4,928,200 |
28 Nov 2022 | 82.11 | 82.14 | 81.07 | 81.39 | 81.09 | 5,112,200 |
25 Nov 2022 | 82.85 | 83.49 | 82.54 | 82.72 | 82.41 | 2,754,900 |
23 Nov 2022 | 82.12 | 82.92 | 81.78 | 82.56 | 82.25 | 6,347,900 |
22 Nov 2022 | 79.89 | 82.21 | 79.83 | 82.12 | 81.81 | 8,796,200 |
21 Nov 2022 | 79.57 | 80.10 | 78.90 | 79.82 | 79.52 | 5,235,400 |
18 Nov 2022 | 80.00 | 80.46 | 78.85 | 79.73 | 79.43 | 6,107,000 |
17 Nov 2022 | 79.17 | 79.58 | 78.19 | 79.20 | 78.90 | 5,717,300 |
16 Nov 2022 | 79.12 | 80.23 | 78.86 | 79.89 | 79.59 | 6,011,900 |
15 Nov 2022 | 78.93 | 80.68 | 78.01 | 79.18 | 78.88 | 7,618,500 |
14 Nov 2022 | 77.48 | 79.54 | 77.33 | 78.53 | 78.24 | 7,153,000 |
11 Nov 2022 | 77.13 | 77.89 | 76.57 | 77.74 | 77.45 | 7,712,900 |
10 Nov 2022 | 77.70 | 78.47 | 76.71 | 77.17 | 76.88 | 10,437,300 |
09 Nov 2022 | 75.38 | 76.54 | 75.00 | 75.66 | 75.38 | 6,013,700 |
08 Nov 2022 | 76.95 | 77.14 | 75.02 | 75.64 | 75.36 | 9,104,200 |
07 Nov 2022 | 76.11 | 77.09 | 75.49 | 76.74 | 76.45 | 5,394,300 |
04 Nov 2022 | 75.94 | 76.67 | 74.24 | 76.00 | 75.72 | 7,219,000 |
03 Nov 2022 | 74.72 | 75.69 | 74.05 | 75.03 | 74.75 | 6,761,200 |
02 Nov 2022 | 76.65 | 77.43 | 75.01 | 75.12 | 74.84 | 7,524,300 |
01 Nov 2022 | 78.60 | 79.23 | 76.34 | 77.11 | 76.82 | 7,753,000 |
31 Oct 2022 | 76.50 | 78.33 | 76.40 | 78.07 | 77.78 | 12,349,000 |
28 Oct 2022 | 75.30 | 77.68 | 75.30 | 77.36 | 77.07 | 8,758,100 |
27 Oct 2022 | 74.75 | 75.88 | 74.55 | 75.15 | 74.87 | 7,053,000 |
26 Oct 2022 | 72.61 | 75.72 | 72.55 | 74.82 | 74.54 | 10,693,600 |
25 Oct 2022 | 73.45 | 74.11 | 72.61 | 73.14 | 72.87 | 9,137,700 |
24 Oct 2022 | 72.93 | 73.69 | 71.78 | 72.92 | 72.65 | 11,489,400 |
21 Oct 2022 | 71.03 | 72.79 | 70.31 | 72.70 | 72.43 | 15,652,600 |
20 Oct 2022 | 67.53 | 69.92 | 67.19 | 69.25 | 68.99 | 17,600,500 |
19 Oct 2022 | 66.49 | 67.19 | 65.78 | 66.30 | 66.05 | 5,506,000 |
18 Oct 2022 | 68.00 | 68.58 | 66.33 | 67.03 | 66.78 | 6,688,600 |
17 Oct 2022 | 65.88 | 67.57 | 65.87 | 67.02 | 66.77 | 11,368,300 |
14 Oct 2022 | 65.72 | 66.61 | 64.21 | 64.31 | 64.07 | 8,044,500 |
13 Oct 2022 | 62.48 | 65.71 | 62.27 | 65.20 | 64.96 | 10,147,100 |
12 Oct 2022 | 62.62 | 64.28 | 62.17 | 63.78 | 63.54 | 9,008,600 |
11 Oct 2022 | 61.85 | 63.10 | 61.65 | 62.41 | 62.18 | 7,376,900 |
11 Oct 2022 | 0.32 Dividend | |||||
10 Oct 2022 | 63.61 | 63.90 | 62.02 | 62.57 | 62.02 | 6,407,200 |
07 Oct 2022 | 64.49 | 64.62 | 62.74 | 63.29 | 62.73 | 7,137,900 |
06 Oct 2022 | 66.33 | 66.81 | 65.22 | 65.30 | 64.72 | 6,992,000 |
05 Oct 2022 | 65.34 | 67.19 | 64.98 | 66.64 | 66.05 | 9,201,600 |
04 Oct 2022 | 63.80 | 65.83 | 63.80 | 65.69 | 65.11 | 9,892,600 |
03 Oct 2022 | 60.99 | 63.24 | 60.81 | 63.08 | 62.52 | 9,661,400 |
30 Sept 2022 | 61.26 | 62.14 | 61.06 | 61.07 | 60.53 | 9,794,400 |
29 Sept 2022 | 62.29 | 62.60 | 60.78 | 61.40 | 60.86 | 8,882,100 |
28 Sept 2022 | 62.62 | 63.35 | 62.25 | 63.07 | 62.51 | 8,549,900 |
27 Sept 2022 | 64.16 | 64.40 | 62.04 | 62.42 | 61.87 | 9,284,800 |
26 Sept 2022 | 64.33 | 64.92 | 63.39 | 63.45 | 62.89 | 6,897,800 |
23 Sept 2022 | 65.35 | 65.44 | 63.87 | 64.55 | 63.98 | 9,282,500 |
22 Sept 2022 | 66.85 | 66.94 | 65.84 | 66.03 | 65.45 | 7,190,700 |
21 Sept 2022 | 68.71 | 68.88 | 66.74 | 66.75 | 66.16 | 6,768,200 |
20 Sept 2022 | 68.27 | 68.46 | 67.45 | 68.11 | 67.51 | 8,624,300 |
19 Sept 2022 | 68.20 | 69.13 | 67.91 | 69.07 | 68.46 | 8,364,000 |
16 Sept 2022 | 69.58 | 69.80 | 68.25 | 68.83 | 68.22 | 23,412,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |