Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 92.85 | 94.25 | 92.58 | 93.40 | 93.40 | 9,741,737 |
27 Jan 2023 | 92.82 | 94.12 | 92.24 | 93.30 | 93.30 | 13,642,200 |
26 Jan 2023 | 93.89 | 94.28 | 92.64 | 93.45 | 93.45 | 15,759,400 |
25 Jan 2023 | 92.68 | 93.00 | 91.12 | 92.41 | 92.41 | 14,147,300 |
24 Jan 2023 | 98.00 | 106.43 | 91.55 | 94.56 | 94.56 | 11,370,500 |
23 Jan 2023 | 91.76 | 95.73 | 91.72 | 95.66 | 95.66 | 22,875,100 |
20 Jan 2023 | 90.00 | 91.03 | 89.20 | 91.03 | 91.03 | 14,281,700 |
19 Jan 2023 | 89.03 | 90.01 | 88.26 | 88.40 | 88.40 | 13,651,100 |
18 Jan 2023 | 90.48 | 91.22 | 89.36 | 89.47 | 89.47 | 19,209,800 |
17 Jan 2023 | 86.22 | 89.73 | 86.16 | 88.99 | 88.99 | 21,850,000 |
13 Jan 2023 | 85.41 | 87.10 | 84.90 | 86.80 | 86.80 | 18,712,200 |
12 Jan 2023 | 84.96 | 88.83 | 84.42 | 87.00 | 87.00 | 36,086,800 |
11 Jan 2023 | 81.57 | 81.89 | 80.63 | 81.78 | 81.78 | 11,771,400 |
10 Jan 2023 | 80.51 | 81.58 | 80.46 | 81.27 | 81.27 | 10,269,000 |
09 Jan 2023 | 80.56 | 81.22 | 80.06 | 80.31 | 80.31 | 22,247,600 |
06 Jan 2023 | 76.50 | 78.74 | 76.15 | 78.07 | 78.07 | 13,736,400 |
05 Jan 2023 | 76.00 | 76.44 | 75.34 | 75.73 | 75.73 | 10,039,200 |
04 Jan 2023 | 74.99 | 76.61 | 74.47 | 76.32 | 76.32 | 12,316,400 |
03 Jan 2023 | 75.85 | 75.97 | 73.77 | 74.03 | 74.03 | 9,276,200 |
30 Dec 2022 | 74.29 | 74.57 | 73.65 | 74.49 | 74.49 | 7,779,600 |
29 Dec 2022 | 74.35 | 76.04 | 74.15 | 76.00 | 76.00 | 11,142,500 |
28 Dec 2022 | 74.19 | 74.55 | 72.84 | 73.06 | 73.06 | 10,275,700 |
27 Dec 2022 | 74.33 | 74.74 | 74.16 | 74.32 | 74.32 | 8,974,800 |
23 Dec 2022 | 74.89 | 75.35 | 74.17 | 74.89 | 74.89 | 7,452,600 |
22 Dec 2022 | 76.28 | 76.43 | 74.02 | 75.28 | 75.28 | 13,019,700 |
21 Dec 2022 | 75.86 | 77.42 | 75.77 | 77.14 | 77.14 | 10,806,100 |
20 Dec 2022 | 75.11 | 76.20 | 74.90 | 75.62 | 75.62 | 12,080,600 |
19 Dec 2022 | 76.92 | 77.12 | 75.76 | 76.10 | 76.10 | 12,561,300 |
16 Dec 2022 | 77.61 | 78.06 | 76.23 | 76.30 | 76.30 | 11,929,100 |
15 Dec 2022 | 79.21 | 79.21 | 77.39 | 77.61 | 77.61 | 17,080,200 |
15 Dec 2022 | 0.451 Dividend | |||||
14 Dec 2022 | 80.82 | 81.51 | 79.52 | 80.02 | 79.57 | 17,910,000 |
13 Dec 2022 | 82.09 | 82.09 | 79.63 | 80.51 | 80.06 | 16,938,000 |
12 Dec 2022 | 79.79 | 80.43 | 78.80 | 80.43 | 79.98 | 11,516,600 |
09 Dec 2022 | 80.85 | 82.19 | 80.69 | 80.69 | 80.24 | 13,787,900 |
08 Dec 2022 | 79.45 | 80.97 | 79.10 | 80.80 | 80.34 | 11,197,500 |
07 Dec 2022 | 79.00 | 79.71 | 78.59 | 79.24 | 78.79 | 14,925,300 |
06 Dec 2022 | 81.40 | 81.44 | 79.16 | 79.56 | 79.11 | 13,992,100 |
05 Dec 2022 | 81.94 | 82.18 | 80.95 | 81.62 | 81.16 | 11,523,300 |
02 Dec 2022 | 81.81 | 82.16 | 81.15 | 81.50 | 81.04 | 10,519,800 |
01 Dec 2022 | 83.04 | 83.63 | 81.14 | 82.68 | 82.21 | 15,975,100 |
30 Nov 2022 | 80.63 | 83.43 | 80.47 | 82.98 | 82.51 | 21,667,300 |
29 Nov 2022 | 79.91 | 80.21 | 78.96 | 79.33 | 78.88 | 11,502,300 |
28 Nov 2022 | 80.27 | 81.08 | 78.89 | 79.22 | 78.77 | 13,214,200 |
25 Nov 2022 | 82.14 | 82.37 | 81.40 | 81.40 | 80.94 | 5,908,300 |
23 Nov 2022 | 82.44 | 82.95 | 81.73 | 81.97 | 81.51 | 14,683,800 |
22 Nov 2022 | 81.35 | 83.19 | 81.23 | 82.54 | 82.07 | 16,504,700 |
21 Nov 2022 | 80.81 | 81.03 | 79.47 | 79.93 | 79.48 | 18,659,700 |
18 Nov 2022 | 82.78 | 82.84 | 81.00 | 82.27 | 81.81 | 18,578,400 |
17 Nov 2022 | 79.30 | 82.94 | 78.69 | 81.48 | 81.02 | 24,278,400 |
16 Nov 2022 | 80.56 | 80.57 | 78.90 | 79.45 | 79.00 | 24,006,600 |
15 Nov 2022 | 81.92 | 82.93 | 80.01 | 80.46 | 80.01 | 48,742,400 |
14 Nov 2022 | 73.24 | 73.68 | 72.24 | 72.80 | 72.39 | 11,575,300 |
11 Nov 2022 | 72.74 | 74.60 | 72.38 | 73.83 | 73.41 | 15,524,700 |
10 Nov 2022 | 67.74 | 70.87 | 67.32 | 70.84 | 70.44 | 21,367,900 |
09 Nov 2022 | 66.53 | 66.60 | 64.95 | 65.00 | 64.63 | 15,086,800 |
08 Nov 2022 | 64.37 | 65.75 | 64.22 | 65.02 | 64.65 | 14,102,800 |
07 Nov 2022 | 62.62 | 62.93 | 61.97 | 62.76 | 62.41 | 8,507,100 |
04 Nov 2022 | 61.51 | 62.50 | 61.02 | 62.48 | 62.13 | 14,662,800 |
03 Nov 2022 | 60.00 | 60.89 | 59.43 | 60.28 | 59.94 | 11,040,900 |
02 Nov 2022 | 62.50 | 62.89 | 60.52 | 60.52 | 60.18 | 16,547,200 |
01 Nov 2022 | 63.26 | 63.43 | 61.58 | 61.58 | 61.23 | 11,561,900 |
31 Oct 2022 | 61.59 | 62.27 | 61.07 | 61.55 | 61.20 | 10,802,800 |
28 Oct 2022 | 60.77 | 62.03 | 60.07 | 62.01 | 61.66 | 11,972,300 |
27 Oct 2022 | 61.85 | 62.45 | 60.91 | 60.95 | 60.61 | 12,937,600 |
26 Oct 2022 | 60.86 | 61.98 | 60.43 | 60.84 | 60.50 | 14,006,000 |
25 Oct 2022 | 59.96 | 61.36 | 59.51 | 61.14 | 60.80 | 21,700,600 |
24 Oct 2022 | 60.58 | 61.62 | 59.68 | 61.29 | 60.94 | 25,010,800 |
21 Oct 2022 | 62.02 | 63.78 | 62.02 | 63.75 | 63.39 | 13,699,000 |
20 Oct 2022 | 63.75 | 65.28 | 63.38 | 63.58 | 63.22 | 11,300,900 |
19 Oct 2022 | 62.74 | 64.11 | 62.17 | 63.66 | 63.30 | 12,385,200 |
18 Oct 2022 | 65.90 | 66.11 | 62.78 | 63.71 | 63.35 | 16,656,100 |
17 Oct 2022 | 64.98 | 65.35 | 64.04 | 64.89 | 64.52 | 11,280,100 |
14 Oct 2022 | 67.26 | 67.45 | 63.78 | 63.92 | 63.56 | 19,440,900 |
13 Oct 2022 | 63.06 | 70.20 | 62.32 | 66.62 | 66.24 | 36,639,300 |
12 Oct 2022 | 63.60 | 64.23 | 63.37 | 64.11 | 63.75 | 16,468,700 |
11 Oct 2022 | 64.20 | 64.91 | 62.62 | 63.45 | 63.09 | 28,699,300 |
10 Oct 2022 | 69.85 | 69.88 | 67.01 | 67.44 | 67.06 | 16,042,200 |
07 Oct 2022 | 71.81 | 72.03 | 69.75 | 69.75 | 69.36 | 14,758,600 |
06 Oct 2022 | 73.97 | 74.92 | 73.86 | 74.35 | 73.93 | 11,796,800 |
05 Oct 2022 | 72.92 | 74.91 | 72.58 | 74.48 | 74.06 | 14,037,100 |
04 Oct 2022 | 70.80 | 72.93 | 70.72 | 72.81 | 72.40 | 14,900,700 |
03 Oct 2022 | 68.08 | 69.57 | 67.65 | 69.25 | 68.86 | 11,945,100 |
30 Sept 2022 | 67.81 | 69.65 | 67.74 | 68.56 | 68.17 | 10,472,400 |
29 Sept 2022 | 70.52 | 70.68 | 68.48 | 69.28 | 68.89 | 16,120,300 |
28 Sept 2022 | 71.11 | 72.29 | 70.70 | 72.13 | 71.72 | 12,943,600 |
27 Sept 2022 | 73.51 | 74.04 | 72.35 | 73.03 | 72.62 | 12,430,600 |
26 Sept 2022 | 73.47 | 74.19 | 72.92 | 73.01 | 72.60 | 13,441,500 |
23 Sept 2022 | 74.30 | 74.39 | 73.09 | 73.87 | 73.45 | 12,685,500 |
22 Sept 2022 | 76.45 | 76.75 | 75.36 | 75.63 | 75.20 | 10,817,900 |
21 Sept 2022 | 77.58 | 79.31 | 77.14 | 77.14 | 76.71 | 10,869,000 |
20 Sept 2022 | 77.54 | 78.44 | 77.51 | 78.15 | 77.71 | 8,202,800 |
19 Sept 2022 | 76.55 | 78.23 | 76.55 | 78.23 | 77.79 | 10,378,600 |
16 Sept 2022 | 77.11 | 78.00 | 76.92 | 77.89 | 77.45 | 10,604,500 |
15 Sept 2022 | 78.58 | 79.25 | 77.67 | 77.98 | 77.54 | 10,533,100 |
15 Sept 2022 | 0.448 Dividend | |||||
14 Sept 2022 | 79.74 | 80.16 | 78.98 | 79.66 | 78.77 | 8,849,600 |
13 Sept 2022 | 80.42 | 81.14 | 78.52 | 78.81 | 77.93 | 12,835,100 |
12 Sept 2022 | 81.97 | 82.50 | 81.76 | 82.15 | 81.23 | 7,903,000 |
09 Sept 2022 | 80.83 | 81.66 | 80.74 | 81.53 | 80.61 | 7,084,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |