Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 99.50 | 98.00 | 98.00 | 98.00 | 98.00 | 6 |
01 Feb 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
31 Jan 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
30 Jan 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
27 Jan 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
26 Jan 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
25 Jan 2023 | 99.50 | 99.50 | 96.00 | 96.00 | 96.00 | 6 |
24 Jan 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
23 Jan 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
20 Jan 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
19 Jan 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
18 Jan 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
17 Jan 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
16 Jan 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
13 Jan 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
12 Jan 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
11 Jan 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
10 Jan 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
09 Jan 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
06 Jan 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
05 Jan 2023 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | 22 |
04 Jan 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
03 Jan 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
02 Jan 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
30 Dec 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 6 |
29 Dec 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
28 Dec 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
27 Dec 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
23 Dec 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
22 Dec 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
21 Dec 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
20 Dec 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
19 Dec 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
16 Dec 2022 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
15 Dec 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
14 Dec 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
13 Dec 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
12 Dec 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
09 Dec 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
08 Dec 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
07 Dec 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
06 Dec 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
05 Dec 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
02 Dec 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
01 Dec 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
30 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
30 Nov 2022 | 0.335 Dividend | |||||
29 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
28 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
25 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
24 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
23 Nov 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 107.66 | - |
22 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
21 Nov 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 107.66 | - |
18 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
17 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
16 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
15 Nov 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.67 | - |
14 Nov 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 103.67 | - |
11 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
10 Nov 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 103.67 | - |
09 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
08 Nov 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
07 Nov 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.19 | - |
04 Nov 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
03 Nov 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
02 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
01 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
31 Oct 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
28 Oct 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
27 Oct 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 102.68 | - |
26 Oct 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 102.68 | - |
25 Oct 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
24 Oct 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 100.68 | - |
21 Oct 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.19 | - |
20 Oct 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.19 | - |
19 Oct 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
18 Oct 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.19 | - |
17 Oct 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.19 | - |
14 Oct 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
13 Oct 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.20 | - |
12 Oct 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.20 | - |
11 Oct 2022 | 97.00 | 97.00 | 97.00 | 97.00 | 96.70 | - |
10 Oct 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.20 | - |
07 Oct 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.19 | - |
06 Oct 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.19 | - |
05 Oct 2022 | 99.00 | 99.00 | 99.00 | 99.00 | 98.69 | - |
04 Oct 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.19 | - |
03 Oct 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 95.70 | - |
30 Sept 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 94.70 | - |
29 Sept 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.19 | - |
28 Sept 2022 | 97.00 | 97.00 | 97.00 | 97.00 | 96.70 | - |
27 Sept 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.19 | - |
26 Sept 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.19 | - |
23 Sept 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
22 Sept 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
21 Sept 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
20 Sept 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.19 | - |
19 Sept 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
16 Sept 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |