Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 98.86 | 102.38 | 98.49 | 102.28 | 102.28 | 3,627,100 |
06 Feb 2023 | 98.58 | 99.50 | 96.15 | 98.08 | 98.08 | 2,666,300 |
03 Feb 2023 | 99.28 | 100.61 | 98.51 | 98.81 | 98.81 | 3,520,400 |
02 Feb 2023 | 98.00 | 99.00 | 96.34 | 98.98 | 98.98 | 4,668,700 |
01 Feb 2023 | 99.80 | 101.59 | 97.03 | 97.99 | 97.99 | 4,467,800 |
31 Jan 2023 | 104.70 | 104.70 | 99.13 | 100.27 | 100.27 | 7,890,100 |
30 Jan 2023 | 108.37 | 108.93 | 105.89 | 106.42 | 106.42 | 3,110,000 |
27 Jan 2023 | 111.44 | 111.84 | 108.70 | 108.73 | 108.73 | 2,505,600 |
26 Jan 2023 | 109.55 | 111.67 | 108.28 | 111.49 | 111.49 | 2,723,600 |
25 Jan 2023 | 106.36 | 108.86 | 105.54 | 108.85 | 108.85 | 2,889,100 |
24 Jan 2023 | 106.94 | 107.26 | 98.96 | 107.01 | 107.01 | 2,360,600 |
23 Jan 2023 | 107.50 | 108.68 | 106.60 | 106.94 | 106.94 | 3,070,100 |
20 Jan 2023 | 104.80 | 107.24 | 103.83 | 106.96 | 106.96 | 2,985,100 |
19 Jan 2023 | 102.68 | 104.82 | 101.83 | 104.38 | 104.38 | 2,696,800 |
18 Jan 2023 | 103.22 | 105.51 | 102.30 | 102.71 | 102.71 | 2,908,000 |
17 Jan 2023 | 103.55 | 105.01 | 102.36 | 102.51 | 102.51 | 2,600,800 |
13 Jan 2023 | 102.86 | 103.38 | 101.52 | 103.03 | 103.03 | 2,133,200 |
12 Jan 2023 | 101.94 | 103.77 | 101.72 | 102.86 | 102.86 | 2,231,600 |
11 Jan 2023 | 102.47 | 102.73 | 100.53 | 101.42 | 101.42 | 3,551,100 |
10 Jan 2023 | 102.44 | 103.45 | 100.57 | 101.57 | 101.57 | 3,259,200 |
09 Jan 2023 | 106.70 | 106.97 | 101.56 | 102.01 | 102.01 | 4,707,400 |
06 Jan 2023 | 104.22 | 106.33 | 103.82 | 105.70 | 105.70 | 3,100,600 |
05 Jan 2023 | 100.20 | 103.07 | 100.20 | 103.02 | 103.02 | 3,348,400 |
04 Jan 2023 | 99.55 | 102.00 | 99.38 | 100.68 | 100.68 | 2,959,100 |
03 Jan 2023 | 103.40 | 104.47 | 100.54 | 101.03 | 101.03 | 2,877,200 |
30 Dec 2022 | 103.84 | 104.88 | 103.51 | 104.08 | 104.08 | 2,088,600 |
29 Dec 2022 | 102.00 | 104.30 | 101.67 | 104.11 | 104.11 | 1,827,300 |
28 Dec 2022 | 104.40 | 104.72 | 101.99 | 102.15 | 102.15 | 1,910,700 |
27 Dec 2022 | 104.57 | 104.79 | 103.69 | 104.58 | 104.58 | 2,474,900 |
23 Dec 2022 | 101.05 | 104.02 | 101.05 | 103.94 | 103.94 | 2,216,300 |
22 Dec 2022 | 103.40 | 103.49 | 98.97 | 100.53 | 100.53 | 2,287,700 |
21 Dec 2022 | 104.24 | 104.66 | 102.27 | 103.35 | 103.35 | 2,471,800 |
20 Dec 2022 | 101.00 | 103.45 | 100.60 | 102.64 | 102.64 | 2,442,300 |
19 Dec 2022 | 101.31 | 102.39 | 99.57 | 100.61 | 100.61 | 2,451,200 |
16 Dec 2022 | 99.75 | 100.95 | 99.06 | 100.64 | 100.64 | 7,235,200 |
15 Dec 2022 | 100.75 | 101.53 | 99.68 | 101.47 | 101.47 | 2,445,400 |
14 Dec 2022 | 102.20 | 103.17 | 101.05 | 101.28 | 101.28 | 2,646,800 |
13 Dec 2022 | 103.97 | 104.33 | 101.74 | 102.13 | 102.13 | 2,984,000 |
12 Dec 2022 | 98.67 | 102.15 | 98.02 | 102.07 | 102.07 | 3,692,400 |
09 Dec 2022 | 100.46 | 101.25 | 97.94 | 98.00 | 98.00 | 3,212,200 |
08 Dec 2022 | 104.63 | 104.75 | 100.47 | 100.90 | 100.90 | 2,899,700 |
07 Dec 2022 | 102.75 | 104.96 | 101.92 | 103.01 | 103.01 | 2,817,100 |
06 Dec 2022 | 103.35 | 105.36 | 101.96 | 103.08 | 103.08 | 3,627,000 |
05 Dec 2022 | 107.80 | 108.17 | 103.20 | 104.15 | 104.15 | 3,015,200 |
02 Dec 2022 | 107.20 | 108.70 | 106.05 | 106.66 | 106.66 | 2,676,000 |
01 Dec 2022 | 109.08 | 109.67 | 106.86 | 108.04 | 108.04 | 3,214,200 |
30 Nov 2022 | 110.16 | 110.37 | 107.00 | 108.44 | 108.44 | 3,987,300 |
29 Nov 2022 | 109.12 | 110.32 | 108.41 | 108.97 | 108.97 | 3,854,100 |
28 Nov 2022 | 108.25 | 110.09 | 107.60 | 107.82 | 107.82 | 3,598,700 |
25 Nov 2022 | 111.04 | 111.81 | 110.35 | 110.78 | 110.78 | 1,409,400 |
23 Nov 2022 | 110.48 | 111.84 | 109.45 | 110.71 | 110.71 | 2,662,300 |
22 Nov 2022 | 110.83 | 112.85 | 110.55 | 112.29 | 112.29 | 3,494,100 |
21 Nov 2022 | 107.49 | 109.27 | 105.90 | 109.03 | 109.03 | 3,047,200 |
18 Nov 2022 | 107.97 | 109.30 | 106.89 | 108.99 | 108.99 | 3,696,400 |
17 Nov 2022 | 106.03 | 109.87 | 105.80 | 109.73 | 109.73 | 2,446,000 |
16 Nov 2022 | 108.88 | 110.60 | 107.39 | 107.68 | 107.68 | 3,021,700 |
16 Nov 2022 | 0.97 Dividend | |||||
15 Nov 2022 | 110.71 | 111.69 | 109.31 | 111.11 | 110.14 | 3,785,700 |
14 Nov 2022 | 111.00 | 113.53 | 110.23 | 110.26 | 109.30 | 3,977,400 |
11 Nov 2022 | 107.46 | 112.72 | 107.46 | 111.30 | 110.33 | 5,586,800 |
10 Nov 2022 | 106.17 | 106.40 | 104.31 | 106.24 | 105.31 | 3,457,300 |
09 Nov 2022 | 106.59 | 108.51 | 103.23 | 104.09 | 103.18 | 4,702,300 |
08 Nov 2022 | 105.27 | 105.74 | 103.62 | 105.11 | 104.19 | 2,488,600 |
07 Nov 2022 | 103.87 | 105.95 | 103.87 | 105.43 | 104.51 | 3,226,700 |
04 Nov 2022 | 105.14 | 105.82 | 102.39 | 103.48 | 102.58 | 3,059,200 |
03 Nov 2022 | 102.57 | 103.94 | 101.56 | 103.12 | 102.22 | 3,073,700 |
02 Nov 2022 | 106.71 | 106.88 | 103.01 | 103.24 | 102.34 | 3,682,200 |
01 Nov 2022 | 107.00 | 109.98 | 106.33 | 107.38 | 106.44 | 5,810,800 |
31 Oct 2022 | 102.67 | 105.34 | 102.67 | 104.29 | 103.38 | 3,581,600 |
28 Oct 2022 | 104.52 | 106.06 | 102.70 | 104.20 | 103.29 | 3,561,000 |
27 Oct 2022 | 104.00 | 105.96 | 103.45 | 103.56 | 102.66 | 3,394,200 |
26 Oct 2022 | 100.68 | 102.98 | 100.39 | 102.26 | 101.37 | 3,171,700 |
25 Oct 2022 | 99.65 | 100.73 | 98.60 | 100.22 | 99.35 | 2,627,300 |
24 Oct 2022 | 100.30 | 101.40 | 99.92 | 100.40 | 99.52 | 1,996,100 |
21 Oct 2022 | 98.26 | 100.68 | 97.76 | 100.44 | 99.56 | 3,260,100 |
20 Oct 2022 | 98.77 | 99.90 | 97.47 | 97.74 | 96.89 | 3,033,400 |
19 Oct 2022 | 96.46 | 98.86 | 95.60 | 97.95 | 97.09 | 3,343,500 |
18 Oct 2022 | 95.96 | 97.30 | 93.97 | 96.11 | 95.27 | 2,756,500 |
17 Oct 2022 | 95.77 | 97.99 | 94.54 | 95.46 | 94.63 | 3,667,600 |
14 Oct 2022 | 96.50 | 97.50 | 93.92 | 94.10 | 93.28 | 3,905,200 |
13 Oct 2022 | 91.96 | 97.90 | 91.81 | 96.90 | 96.05 | 3,690,000 |
12 Oct 2022 | 89.89 | 93.73 | 89.03 | 92.94 | 92.13 | 2,838,800 |
11 Oct 2022 | 90.12 | 91.97 | 88.64 | 90.34 | 89.55 | 2,939,500 |
10 Oct 2022 | 93.16 | 93.88 | 90.80 | 91.11 | 90.31 | 2,786,000 |
07 Oct 2022 | 93.90 | 94.50 | 91.86 | 92.50 | 91.69 | 3,283,500 |
06 Oct 2022 | 91.91 | 93.78 | 91.55 | 93.36 | 92.54 | 3,237,500 |
05 Oct 2022 | 89.60 | 93.80 | 89.45 | 92.61 | 91.80 | 5,443,400 |
04 Oct 2022 | 86.48 | 90.45 | 85.49 | 90.36 | 89.57 | 5,402,400 |
03 Oct 2022 | 83.63 | 85.27 | 82.32 | 84.58 | 83.84 | 3,891,800 |
30 Sept 2022 | 79.82 | 81.43 | 79.37 | 80.72 | 80.02 | 3,259,300 |
29 Sept 2022 | 80.73 | 81.41 | 79.34 | 80.63 | 79.93 | 3,118,000 |
28 Sept 2022 | 76.36 | 81.58 | 76.22 | 81.40 | 80.69 | 5,401,100 |
27 Sept 2022 | 75.54 | 77.44 | 75.39 | 76.22 | 75.55 | 4,147,800 |
26 Sept 2022 | 75.00 | 76.64 | 74.02 | 74.16 | 73.51 | 4,717,500 |
23 Sept 2022 | 79.39 | 79.46 | 75.54 | 75.99 | 75.33 | 5,632,400 |
22 Sept 2022 | 82.20 | 83.39 | 81.14 | 82.27 | 81.55 | 2,963,900 |
21 Sept 2022 | 84.85 | 84.91 | 81.20 | 81.27 | 80.56 | 2,872,300 |
20 Sept 2022 | 81.13 | 83.85 | 80.85 | 83.22 | 82.49 | 3,482,700 |
19 Sept 2022 | 78.59 | 82.15 | 78.55 | 81.93 | 81.21 | 3,124,400 |
16 Sept 2022 | 81.94 | 81.94 | 79.01 | 80.73 | 80.03 | 6,839,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |