Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 98.94 | 100.05 | 98.44 | 99.72 | 99.72 | 35,069,438 |
26 Jan 2023 | 99.40 | 99.46 | 97.42 | 98.60 | 98.60 | 43,316,537 |
25 Jan 2023 | 98.54 | 99.28 | 97.00 | 99.00 | 99.00 | 25,548,262 |
24 Jan 2023 | 98.84 | 99.40 | 98.15 | 98.44 | 98.44 | 22,162,104 |
23 Jan 2023 | 99.10 | 99.44 | 97.62 | 98.72 | 98.72 | 16,599,908 |
20 Jan 2023 | 97.74 | 98.68 | 96.82 | 98.68 | 98.68 | 62,971,159 |
19 Jan 2023 | 97.42 | 98.12 | 96.40 | 97.56 | 97.56 | 78,548,981 |
18 Jan 2023 | 97.78 | 99.54 | 97.08 | 97.86 | 97.86 | 27,491,590 |
17 Jan 2023 | 96.84 | 97.92 | 96.52 | 97.22 | 97.22 | 31,029,456 |
16 Jan 2023 | 97.34 | 97.84 | 95.76 | 96.48 | 96.48 | 14,349,548 |
13 Jan 2023 | 95.00 | 98.58 | 95.00 | 96.80 | 96.80 | 28,718,744 |
12 Jan 2023 | 96.06 | 97.96 | 95.04 | 95.28 | 95.28 | 37,975,870 |
11 Jan 2023 | 90.94 | 93.44 | 90.68 | 91.80 | 91.80 | 58,784,182 |
10 Jan 2023 | 91.30 | 91.96 | 89.74 | 90.62 | 90.62 | 217,657,498 |
09 Jan 2023 | 92.38 | 93.14 | 89.85 | 90.46 | 90.46 | 20,209,184 |
06 Jan 2023 | 89.94 | 93.58 | 88.84 | 92.50 | 92.50 | 35,119,071 |
05 Jan 2023 | 88.70 | 91.94 | 88.48 | 90.60 | 90.60 | 62,818,737 |
04 Jan 2023 | 92.22 | 92.42 | 82.54 | 89.60 | 89.60 | 65,440,485 |
03 Jan 2023 | 96.98 | 97.36 | 91.78 | 91.94 | 91.94 | 54,602,056 |
30 Dec 2022 | 96.54 | 96.87 | 96.10 | 96.52 | 96.52 | 4,824,629 |
29 Dec 2022 | 96.80 | 96.92 | 96.16 | 96.50 | 96.50 | 7,551,588 |
28 Dec 2022 | 96.52 | 97.74 | 96.44 | 97.04 | 97.04 | 19,481,424 |
23 Dec 2022 | 95.04 | 96.72 | 94.56 | 96.72 | 96.72 | 7,077,915 |
22 Dec 2022 | 96.12 | 96.79 | 95.00 | 95.24 | 95.24 | 13,040,390 |
21 Dec 2022 | 94.50 | 96.28 | 94.50 | 95.88 | 95.88 | 14,209,778 |
20 Dec 2022 | 92.32 | 95.62 | 90.78 | 94.38 | 94.38 | 17,403,910 |
19 Dec 2022 | 90.92 | 92.74 | 90.67 | 91.98 | 91.98 | 9,680,947 |
16 Dec 2022 | 92.34 | 92.90 | 90.54 | 90.86 | 90.86 | 30,795,357 |
15 Dec 2022 | 91.70 | 92.86 | 91.26 | 92.32 | 92.32 | 12,908,265 |
14 Dec 2022 | 90.74 | 92.29 | 90.48 | 91.98 | 91.98 | 14,968,743 |
13 Dec 2022 | 91.54 | 92.18 | 90.10 | 90.52 | 90.52 | 17,815,853 |
12 Dec 2022 | 91.98 | 93.96 | 91.98 | 92.22 | 92.22 | 17,294,298 |
09 Dec 2022 | 92.48 | 93.46 | 91.44 | 92.24 | 92.24 | 17,434,641 |
08 Dec 2022 | 93.18 | 93.70 | 92.02 | 92.52 | 92.52 | 14,242,321 |
07 Dec 2022 | 94.66 | 94.88 | 92.24 | 92.92 | 92.92 | 17,687,715 |
06 Dec 2022 | 95.16 | 95.52 | 94.48 | 94.72 | 94.72 | 22,024,970 |
05 Dec 2022 | 94.98 | 96.74 | 94.66 | 94.66 | 94.66 | 13,540,884 |
02 Dec 2022 | 95.06 | 96.14 | 94.96 | 95.00 | 95.00 | 12,086,366 |
01 Dec 2022 | 96.00 | 97.08 | 94.82 | 95.54 | 95.54 | 25,607,495 |
30 Nov 2022 | 95.60 | 95.96 | 93.33 | 95.06 | 95.06 | 25,847,838 |
29 Nov 2022 | 94.56 | 95.32 | 93.86 | 94.82 | 94.82 | 34,022,892 |
28 Nov 2022 | 93.74 | 95.38 | 92.68 | 94.82 | 94.82 | 20,669,333 |
25 Nov 2022 | 95.62 | 96.60 | 93.94 | 93.94 | 93.94 | 20,782,870 |
24 Nov 2022 | 96.00 | 96.56 | 95.06 | 95.82 | 95.82 | 21,313,038 |
23 Nov 2022 | 95.00 | 96.56 | 94.38 | 94.66 | 94.66 | 21,945,155 |
22 Nov 2022 | 94.12 | 95.80 | 93.48 | 94.88 | 94.88 | 20,606,165 |
21 Nov 2022 | 93.12 | 95.28 | 92.88 | 93.76 | 93.76 | 15,507,116 |
18 Nov 2022 | 92.84 | 96.29 | 92.34 | 93.00 | 93.00 | 36,461,030 |
17 Nov 2022 | 87.16 | 93.50 | 85.46 | 91.70 | 91.70 | 53,236,615 |
16 Nov 2022 | 86.26 | 87.86 | 85.42 | 86.98 | 86.98 | 27,441,291 |
15 Nov 2022 | 85.12 | 88.18 | 83.74 | 86.28 | 86.28 | 27,436,298 |
14 Nov 2022 | 82.80 | 84.34 | 81.30 | 83.46 | 83.46 | 15,815,414 |
11 Nov 2022 | 83.30 | 85.96 | 81.36 | 82.30 | 82.30 | 20,170,404 |
10 Nov 2022 | 80.98 | 85.40 | 79.49 | 83.30 | 83.30 | 40,940,763 |
09 Nov 2022 | 76.70 | 77.71 | 75.76 | 77.58 | 77.58 | 14,005,914 |
08 Nov 2022 | 76.76 | 78.84 | 76.44 | 76.94 | 76.94 | 43,179,593 |
07 Nov 2022 | 79.86 | 80.72 | 76.62 | 76.62 | 76.62 | 67,797,659 |
04 Nov 2022 | 80.38 | 80.80 | 78.84 | 79.92 | 79.92 | 59,757,501 |
03 Nov 2022 | 78.26 | 79.94 | 77.97 | 79.70 | 79.70 | 15,761,004 |
02 Nov 2022 | 78.42 | 80.10 | 78.04 | 78.74 | 78.74 | 25,519,252 |
01 Nov 2022 | 77.02 | 78.79 | 76.70 | 77.90 | 77.90 | 17,235,779 |
31 Oct 2022 | 75.00 | 77.14 | 74.68 | 76.62 | 76.62 | 33,827,988 |
28 Oct 2022 | 68.86 | 74.82 | 68.68 | 73.16 | 73.16 | 27,662,963 |
27 Oct 2022 | 69.80 | 70.62 | 69.42 | 69.62 | 69.62 | 101,585,621 |
26 Oct 2022 | 68.00 | 70.56 | 67.70 | 70.06 | 70.06 | 28,941,870 |
25 Oct 2022 | 70.00 | 70.00 | 66.88 | 68.50 | 68.50 | 40,652,367 |
24 Oct 2022 | 67.58 | 69.98 | 66.96 | 68.86 | 68.86 | 20,523,661 |
21 Oct 2022 | 68.80 | 69.62 | 65.78 | 67.36 | 67.36 | 28,375,207 |
20 Oct 2022 | 69.68 | 71.12 | 69.24 | 69.24 | 69.24 | 15,406,857 |
19 Oct 2022 | 69.74 | 70.72 | 69.16 | 69.88 | 69.88 | 13,123,631 |
18 Oct 2022 | 72.50 | 72.50 | 69.36 | 69.36 | 69.36 | 26,304,685 |
17 Oct 2022 | 71.64 | 74.36 | 71.60 | 72.30 | 72.30 | 106,696,342 |
14 Oct 2022 | 70.48 | 73.57 | 70.30 | 71.62 | 71.62 | 36,812,673 |
13 Oct 2022 | 68.22 | 70.52 | 67.22 | 69.92 | 69.92 | 27,823,535 |
12 Oct 2022 | 69.60 | 70.84 | 68.10 | 68.68 | 68.68 | 35,878,202 |
11 Oct 2022 | 69.60 | 71.58 | 68.72 | 69.36 | 69.36 | 25,133,367 |
10 Oct 2022 | 69.86 | 70.16 | 67.56 | 69.04 | 69.04 | 28,581,876 |
07 Oct 2022 | 67.64 | 71.04 | 67.10 | 70.94 | 70.94 | 27,167,790 |
06 Oct 2022 | 70.80 | 71.82 | 67.88 | 68.44 | 68.44 | 23,116,467 |
06 Oct 2022 | 1 Dividend | |||||
05 Oct 2022 | 71.50 | 71.93 | 69.52 | 71.62 | 70.62 | 24,018,372 |
04 Oct 2022 | 72.02 | 72.42 | 70.24 | 71.40 | 70.40 | 58,526,710 |
03 Oct 2022 | 70.28 | 72.22 | 69.60 | 72.06 | 71.05 | 17,767,824 |
30 Sept 2022 | 72.16 | 73.52 | 69.88 | 70.84 | 69.85 | 25,189,138 |
29 Sept 2022 | 74.58 | 75.44 | 71.12 | 72.22 | 71.21 | 34,408,860 |
28 Sept 2022 | 73.50 | 76.38 | 72.39 | 75.58 | 74.52 | 35,123,803 |
27 Sept 2022 | 76.60 | 78.00 | 73.88 | 73.88 | 72.85 | 39,151,806 |
26 Sept 2022 | 76.66 | 77.64 | 75.40 | 76.55 | 75.48 | 16,207,320 |
23 Sept 2022 | 80.26 | 81.06 | 76.42 | 77.68 | 76.60 | 33,949,478 |
22 Sept 2022 | 80.58 | 81.05 | 80.14 | 80.88 | 79.75 | 18,446,570 |
21 Sept 2022 | 78.48 | 81.76 | 78.48 | 81.32 | 80.18 | 146,995,016 |
20 Sept 2022 | 80.98 | 82.08 | 78.46 | 79.58 | 78.47 | 38,397,508 |
16 Sept 2022 | 81.20 | 81.56 | 80.32 | 80.78 | 79.65 | 54,899,607 |
15 Sept 2022 | 82.76 | 82.82 | 81.00 | 81.82 | 80.68 | 16,626,695 |
14 Sept 2022 | 84.86 | 84.90 | 81.70 | 82.40 | 81.25 | 20,817,868 |
13 Sept 2022 | 87.30 | 87.72 | 84.72 | 84.94 | 83.75 | 22,531,987 |
12 Sept 2022 | 87.72 | 87.76 | 85.10 | 87.14 | 85.92 | 22,672,677 |
09 Sept 2022 | 83.18 | 87.34 | 82.91 | 86.90 | 85.69 | 20,124,063 |
08 Sept 2022 | 83.78 | 84.40 | 82.12 | 82.78 | 81.62 | 16,508,278 |
07 Sept 2022 | 81.16 | 85.28 | 80.42 | 83.54 | 82.37 | 58,098,608 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |