Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
25 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
24 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
23 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
20 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
19 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
18 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
17 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
16 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
13 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
12 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
11 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
10 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
09 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
06 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
05 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
04 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
03 Jan 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
30 Dec 2022 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
29 Dec 2022 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
28 Dec 2022 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
23 Dec 2022 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
22 Dec 2022 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
21 Dec 2022 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
20 Dec 2022 | 103.60 | 103.62 | 103.45 | 103.55 | 103.55 | 9,164 |
19 Dec 2022 | 103.45 | 103.63 | 103.40 | 103.63 | 103.63 | 14,304 |
16 Dec 2022 | 103.00 | 103.45 | 102.80 | 103.45 | 103.45 | 12,292 |
15 Dec 2022 | 103.25 | 103.29 | 103.00 | 103.00 | 103.00 | 17,627 |
14 Dec 2022 | 103.50 | 103.59 | 103.05 | 103.10 | 103.10 | 13,000 |
13 Dec 2022 | 103.57 | 103.60 | 103.06 | 103.50 | 103.50 | 10,601 |
12 Dec 2022 | 103.10 | 103.60 | 103.10 | 103.59 | 103.59 | 6,698 |
09 Dec 2022 | 102.87 | 103.78 | 102.87 | 103.11 | 103.11 | 10,060 |
08 Dec 2022 | 102.60 | 102.90 | 102.25 | 102.90 | 102.90 | 16,735 |
07 Dec 2022 | 102.00 | 102.71 | 102.00 | 102.64 | 102.64 | 15,527 |
07 Dec 2022 | 1.025 Dividend | |||||
06 Dec 2022 | 102.55 | 103.26 | 102.42 | 103.26 | 102.24 | 9,422 |
05 Dec 2022 | 102.74 | 102.90 | 102.55 | 102.55 | 101.53 | 8,183 |
02 Dec 2022 | 103.00 | 103.30 | 102.74 | 102.74 | 101.72 | 4,231 |
01 Dec 2022 | 102.60 | 103.00 | 102.20 | 102.71 | 101.69 | 17,644 |
30 Nov 2022 | 101.61 | 103.00 | 101.61 | 102.12 | 101.11 | 12,389 |
29 Nov 2022 | 101.60 | 102.09 | 101.52 | 101.98 | 100.97 | 20,597 |
28 Nov 2022 | 101.58 | 101.60 | 101.51 | 101.55 | 100.54 | 14,923 |
25 Nov 2022 | 101.59 | 101.59 | 101.31 | 101.58 | 100.57 | 15,394 |
24 Nov 2022 | 101.21 | 101.75 | 101.10 | 101.54 | 100.53 | 13,081 |
23 Nov 2022 | 101.26 | 101.37 | 101.11 | 101.20 | 100.20 | 16,829 |
22 Nov 2022 | 101.17 | 101.26 | 101.12 | 101.25 | 100.24 | 20,482 |
21 Nov 2022 | 101.20 | 101.35 | 101.09 | 101.18 | 100.18 | 18,045 |
18 Nov 2022 | 101.36 | 101.45 | 101.20 | 101.20 | 100.20 | 9,412 |
17 Nov 2022 | 101.25 | 101.49 | 101.13 | 101.20 | 100.20 | 20,552 |
16 Nov 2022 | 101.30 | 101.56 | 101.25 | 101.25 | 100.24 | 14,006 |
15 Nov 2022 | 101.20 | 101.40 | 101.20 | 101.30 | 100.29 | 10,947 |
14 Nov 2022 | 101.10 | 101.18 | 100.80 | 101.13 | 100.13 | 14,421 |
11 Nov 2022 | 101.20 | 101.26 | 100.90 | 101.19 | 100.19 | 14,480 |
10 Nov 2022 | 101.29 | 101.30 | 101.00 | 101.20 | 100.20 | 19,353 |
09 Nov 2022 | 101.26 | 101.30 | 100.91 | 101.03 | 100.03 | 7,222 |
08 Nov 2022 | 101.35 | 101.69 | 100.85 | 101.30 | 100.29 | 15,680 |
07 Nov 2022 | 101.01 | 101.53 | 101.00 | 101.30 | 100.29 | 20,599 |
04 Nov 2022 | 101.19 | 101.27 | 100.84 | 101.20 | 100.19 | 9,775 |
03 Nov 2022 | 100.78 | 101.24 | 100.76 | 101.00 | 100.00 | 16,875 |
02 Nov 2022 | 100.76 | 101.27 | 100.76 | 100.78 | 99.78 | 20,857 |
01 Nov 2022 | 100.65 | 101.10 | 100.65 | 100.76 | 99.76 | 21,193 |
31 Oct 2022 | 100.50 | 100.70 | 100.50 | 100.65 | 99.65 | 8,639 |
28 Oct 2022 | 100.75 | 100.79 | 100.50 | 100.66 | 99.66 | 9,529 |
27 Oct 2022 | 100.79 | 100.80 | 100.45 | 100.75 | 99.75 | 26,635 |
26 Oct 2022 | 100.76 | 100.85 | 100.46 | 100.85 | 99.85 | 12,015 |
25 Oct 2022 | 100.80 | 101.00 | 100.25 | 100.78 | 99.78 | 37,852 |
24 Oct 2022 | 100.80 | 101.00 | 100.78 | 100.99 | 99.99 | 18,988 |
21 Oct 2022 | 100.98 | 101.00 | 100.80 | 101.00 | 100.00 | 6,720 |
20 Oct 2022 | 100.99 | 101.00 | 100.92 | 100.99 | 99.99 | 13,939 |
19 Oct 2022 | 100.99 | 101.00 | 100.75 | 100.98 | 99.98 | 10,578 |
18 Oct 2022 | 101.15 | 101.15 | 100.80 | 101.00 | 100.00 | 14,504 |
17 Oct 2022 | 101.09 | 101.09 | 100.91 | 101.00 | 100.00 | 10,300 |
14 Oct 2022 | 101.52 | 101.52 | 100.81 | 101.20 | 100.20 | 10,731 |
13 Oct 2022 | 101.42 | 101.58 | 101.31 | 101.52 | 100.51 | 7,858 |
12 Oct 2022 | 102.00 | 102.10 | 101.42 | 101.42 | 100.41 | 10,679 |
11 Oct 2022 | 102.09 | 102.09 | 101.82 | 101.90 | 100.89 | 10,818 |
10 Oct 2022 | 101.95 | 102.10 | 101.95 | 102.10 | 101.09 | 7,129 |
07 Oct 2022 | 101.88 | 102.00 | 101.82 | 102.00 | 100.99 | 4,161 |
06 Oct 2022 | 101.82 | 102.01 | 101.82 | 102.01 | 101.00 | 6,017 |
05 Oct 2022 | 102.00 | 102.00 | 101.51 | 101.82 | 100.81 | 7,659 |
04 Oct 2022 | 101.93 | 102.00 | 101.49 | 102.00 | 100.99 | 7,628 |
03 Oct 2022 | 101.40 | 101.99 | 101.37 | 101.42 | 100.41 | 6,526 |
30 Sept 2022 | 101.59 | 101.59 | 101.40 | 101.55 | 100.54 | 7,761 |
29 Sept 2022 | 101.73 | 101.83 | 101.40 | 101.59 | 100.58 | 7,795 |
28 Sept 2022 | 101.74 | 102.01 | 101.37 | 101.45 | 100.44 | 8,432 |
27 Sept 2022 | 101.75 | 101.85 | 101.30 | 101.35 | 100.34 | 15,725 |
26 Sept 2022 | 102.49 | 102.63 | 101.58 | 102.00 | 100.99 | 7,540 |
23 Sept 2022 | 101.60 | 102.09 | 101.60 | 102.09 | 101.08 | 10,663 |
21 Sept 2022 | 101.25 | 101.76 | 101.25 | 101.60 | 100.59 | 10,098 |
20 Sept 2022 | 101.08 | 101.48 | 100.80 | 101.25 | 100.24 | 8,529 |
19 Sept 2022 | 101.06 | 101.10 | 100.80 | 101.07 | 100.07 | 7,551 |
16 Sept 2022 | 101.00 | 101.10 | 100.64 | 101.06 | 100.06 | 10,943 |
15 Sept 2022 | 100.60 | 101.00 | 100.60 | 101.00 | 100.00 | 6,008 |
14 Sept 2022 | 100.41 | 100.99 | 100.41 | 100.60 | 99.60 | 7,481 |
13 Sept 2022 | 100.50 | 101.20 | 100.35 | 100.35 | 99.35 | 19,455 |
12 Sept 2022 | 100.75 | 100.75 | 100.50 | 100.50 | 99.50 | 12,623 |
09 Sept 2022 | 100.92 | 100.94 | 100.68 | 100.68 | 99.68 | 11,434 |
08 Sept 2022 | 101.19 | 101.19 | 100.80 | 100.94 | 99.94 | 12,745 |
07 Sept 2022 | 100.75 | 101.06 | 100.55 | 100.80 | 99.80 | 15,743 |
07 Sept 2022 | 0.8533 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |