Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 88.26 | 89.16 | 86.33 | 86.35 | 86.35 | 846,809 |
31 Jan 2023 | 86.91 | 88.73 | 86.65 | 88.72 | 88.72 | 2,787,600 |
30 Jan 2023 | 84.45 | 87.00 | 84.13 | 86.38 | 86.38 | 2,462,700 |
27 Jan 2023 | 83.58 | 85.48 | 83.12 | 85.18 | 85.18 | 1,986,400 |
26 Jan 2023 | 84.55 | 85.29 | 83.51 | 83.95 | 83.95 | 1,442,800 |
25 Jan 2023 | 82.98 | 84.03 | 81.68 | 84.00 | 84.00 | 2,645,600 |
24 Jan 2023 | 83.96 | 84.98 | 83.49 | 83.63 | 83.63 | 2,050,600 |
23 Jan 2023 | 83.28 | 84.72 | 82.64 | 84.24 | 84.24 | 2,266,400 |
20 Jan 2023 | 81.66 | 83.00 | 80.88 | 82.67 | 82.67 | 2,416,800 |
19 Jan 2023 | 82.36 | 83.00 | 80.79 | 81.52 | 81.52 | 1,880,900 |
18 Jan 2023 | 85.19 | 86.44 | 82.85 | 82.96 | 82.96 | 2,172,600 |
17 Jan 2023 | 85.17 | 85.50 | 84.08 | 84.42 | 84.42 | 2,092,900 |
13 Jan 2023 | 84.98 | 86.51 | 84.98 | 85.78 | 85.78 | 1,739,000 |
12 Jan 2023 | 86.35 | 86.70 | 84.83 | 86.40 | 86.40 | 2,584,100 |
11 Jan 2023 | 84.94 | 86.89 | 84.27 | 85.85 | 85.85 | 2,899,000 |
10 Jan 2023 | 82.65 | 84.28 | 82.33 | 84.27 | 84.27 | 1,555,000 |
09 Jan 2023 | 83.31 | 83.51 | 81.87 | 82.06 | 82.06 | 1,796,400 |
06 Jan 2023 | 82.05 | 83.33 | 81.74 | 83.04 | 83.04 | 1,705,600 |
05 Jan 2023 | 81.06 | 81.66 | 80.05 | 81.51 | 81.51 | 2,122,400 |
04 Jan 2023 | 81.45 | 82.96 | 80.83 | 81.94 | 81.94 | 1,937,300 |
03 Jan 2023 | 80.93 | 80.93 | 78.63 | 80.41 | 80.41 | 2,542,200 |
30 Dec 2022 | 80.48 | 80.80 | 79.40 | 80.21 | 80.21 | 1,396,700 |
29 Dec 2022 | 80.85 | 81.64 | 80.05 | 81.24 | 81.24 | 1,606,700 |
28 Dec 2022 | 81.67 | 82.70 | 80.03 | 80.17 | 80.17 | 1,694,600 |
27 Dec 2022 | 81.31 | 81.95 | 80.81 | 81.86 | 81.86 | 1,560,100 |
23 Dec 2022 | 80.46 | 81.45 | 79.64 | 81.35 | 81.35 | 1,422,100 |
22 Dec 2022 | 79.50 | 80.58 | 78.83 | 80.46 | 80.46 | 2,067,900 |
21 Dec 2022 | 80.41 | 81.00 | 79.80 | 80.63 | 80.63 | 1,811,000 |
20 Dec 2022 | 78.74 | 79.78 | 78.30 | 79.24 | 79.24 | 2,322,600 |
19 Dec 2022 | 79.95 | 80.99 | 79.35 | 79.80 | 79.80 | 2,312,200 |
16 Dec 2022 | 80.03 | 81.14 | 78.88 | 79.48 | 79.48 | 4,094,800 |
15 Dec 2022 | 79.97 | 80.95 | 79.22 | 80.78 | 80.78 | 3,623,200 |
14 Dec 2022 | 80.95 | 82.71 | 80.38 | 80.82 | 80.82 | 4,318,300 |
13 Dec 2022 | 85.12 | 85.44 | 82.88 | 84.07 | 84.07 | 3,229,600 |
12 Dec 2022 | 81.17 | 82.73 | 80.67 | 82.47 | 82.47 | 2,801,100 |
12 Dec 2022 | 0.88 Dividend | |||||
09 Dec 2022 | 82.49 | 83.33 | 81.55 | 81.81 | 80.93 | 2,443,100 |
08 Dec 2022 | 81.69 | 83.86 | 81.05 | 83.40 | 82.50 | 3,105,800 |
07 Dec 2022 | 82.63 | 84.14 | 81.10 | 81.37 | 80.49 | 3,710,100 |
06 Dec 2022 | 84.18 | 84.62 | 82.74 | 83.28 | 82.38 | 3,617,500 |
05 Dec 2022 | 85.85 | 86.84 | 83.87 | 84.32 | 83.41 | 3,812,200 |
02 Dec 2022 | 85.42 | 87.14 | 84.91 | 86.60 | 85.67 | 2,693,100 |
01 Dec 2022 | 85.50 | 86.76 | 84.90 | 86.47 | 85.54 | 3,357,700 |
30 Nov 2022 | 84.09 | 85.65 | 83.30 | 85.30 | 84.38 | 6,201,000 |
29 Nov 2022 | 82.21 | 84.53 | 82.05 | 84.16 | 83.25 | 4,073,600 |
28 Nov 2022 | 81.16 | 82.54 | 81.15 | 82.09 | 81.21 | 4,056,100 |
25 Nov 2022 | 82.25 | 83.29 | 81.10 | 81.23 | 80.36 | 2,343,600 |
23 Nov 2022 | 79.99 | 82.39 | 79.79 | 82.39 | 81.50 | 6,271,000 |
22 Nov 2022 | 77.20 | 79.96 | 76.00 | 79.88 | 79.02 | 17,603,100 |
21 Nov 2022 | 71.43 | 71.51 | 69.36 | 70.83 | 70.07 | 4,034,800 |
18 Nov 2022 | 71.19 | 72.18 | 70.79 | 72.05 | 71.27 | 3,266,500 |
17 Nov 2022 | 68.22 | 70.08 | 67.40 | 70.03 | 69.28 | 3,349,800 |
16 Nov 2022 | 72.11 | 72.11 | 69.11 | 69.12 | 68.38 | 4,475,900 |
15 Nov 2022 | 76.13 | 77.48 | 74.95 | 75.60 | 74.79 | 2,277,400 |
14 Nov 2022 | 74.17 | 75.58 | 74.13 | 74.26 | 73.46 | 2,472,000 |
11 Nov 2022 | 72.14 | 75.44 | 71.94 | 74.55 | 73.75 | 2,400,400 |
10 Nov 2022 | 70.59 | 73.31 | 70.18 | 72.03 | 71.26 | 2,653,900 |
09 Nov 2022 | 67.88 | 69.13 | 67.23 | 67.30 | 66.58 | 2,138,300 |
08 Nov 2022 | 69.29 | 70.67 | 67.77 | 68.82 | 68.08 | 1,917,700 |
07 Nov 2022 | 68.91 | 69.45 | 67.39 | 68.66 | 67.92 | 1,978,500 |
04 Nov 2022 | 68.30 | 69.55 | 66.83 | 68.20 | 67.47 | 2,107,000 |
03 Nov 2022 | 65.38 | 67.65 | 65.02 | 67.07 | 66.35 | 2,603,900 |
02 Nov 2022 | 68.64 | 69.23 | 65.97 | 66.01 | 65.30 | 3,223,500 |
01 Nov 2022 | 69.47 | 69.97 | 68.11 | 68.88 | 68.14 | 3,128,000 |
31 Oct 2022 | 67.95 | 69.31 | 67.28 | 68.41 | 67.67 | 4,339,000 |
28 Oct 2022 | 65.88 | 68.45 | 65.73 | 68.35 | 67.61 | 2,344,500 |
27 Oct 2022 | 66.43 | 66.68 | 65.14 | 65.84 | 65.13 | 2,451,000 |
26 Oct 2022 | 65.92 | 67.47 | 65.17 | 65.99 | 65.28 | 2,340,400 |
25 Oct 2022 | 64.24 | 65.80 | 64.08 | 65.69 | 64.98 | 2,602,100 |
24 Oct 2022 | 64.22 | 64.98 | 63.17 | 63.80 | 63.11 | 2,813,600 |
21 Oct 2022 | 62.56 | 64.23 | 61.85 | 63.77 | 63.08 | 2,328,700 |
20 Oct 2022 | 63.78 | 65.40 | 62.52 | 62.85 | 62.17 | 1,900,700 |
19 Oct 2022 | 64.29 | 65.38 | 63.17 | 63.74 | 63.05 | 3,884,200 |
18 Oct 2022 | 67.29 | 68.70 | 65.88 | 66.56 | 65.84 | 2,320,200 |
17 Oct 2022 | 64.60 | 66.41 | 64.36 | 65.59 | 64.88 | 2,786,500 |
14 Oct 2022 | 65.30 | 65.70 | 63.05 | 63.35 | 62.67 | 1,753,700 |
13 Oct 2022 | 61.79 | 65.00 | 60.79 | 64.51 | 63.82 | 2,733,800 |
12 Oct 2022 | 63.81 | 64.15 | 63.05 | 63.20 | 62.52 | 1,661,900 |
11 Oct 2022 | 63.47 | 65.40 | 63.28 | 63.85 | 63.16 | 2,404,100 |
10 Oct 2022 | 64.72 | 64.82 | 62.42 | 63.34 | 62.66 | 2,026,100 |
07 Oct 2022 | 65.53 | 65.79 | 64.18 | 64.53 | 63.84 | 1,878,200 |
06 Oct 2022 | 67.75 | 68.00 | 66.70 | 66.81 | 66.09 | 1,773,000 |
05 Oct 2022 | 66.18 | 68.58 | 66.18 | 67.90 | 67.17 | 2,927,800 |
04 Oct 2022 | 65.13 | 67.63 | 65.13 | 67.40 | 66.68 | 2,487,800 |
03 Oct 2022 | 64.23 | 64.96 | 62.87 | 63.67 | 62.99 | 3,227,000 |
30 Sept 2022 | 64.39 | 65.54 | 62.42 | 63.34 | 62.66 | 2,909,900 |
29 Sept 2022 | 66.42 | 66.42 | 64.02 | 65.08 | 64.38 | 2,666,300 |
28 Sept 2022 | 66.25 | 67.86 | 65.92 | 67.44 | 66.71 | 3,146,100 |
27 Sept 2022 | 66.08 | 67.58 | 65.16 | 65.41 | 64.71 | 2,854,200 |
26 Sept 2022 | 68.34 | 69.75 | 65.22 | 65.32 | 64.62 | 2,993,900 |
23 Sept 2022 | 67.69 | 68.85 | 67.48 | 68.78 | 68.04 | 1,970,700 |
22 Sept 2022 | 69.60 | 69.63 | 68.15 | 68.57 | 67.83 | 1,907,300 |
21 Sept 2022 | 71.54 | 72.44 | 69.94 | 69.98 | 69.23 | 1,812,300 |
20 Sept 2022 | 73.14 | 73.24 | 70.01 | 70.92 | 70.16 | 2,099,300 |
19 Sept 2022 | 71.33 | 74.05 | 71.14 | 73.97 | 73.17 | 2,228,200 |
19 Sept 2022 | 0.88 Dividend | |||||
16 Sept 2022 | 71.30 | 73.00 | 70.39 | 72.63 | 70.98 | 3,052,900 |
15 Sept 2022 | 73.68 | 75.08 | 71.74 | 72.42 | 70.77 | 3,550,600 |
14 Sept 2022 | 73.90 | 74.22 | 72.20 | 73.55 | 71.88 | 2,306,700 |
13 Sept 2022 | 75.81 | 75.82 | 73.13 | 73.69 | 72.01 | 3,040,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |