Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 100.13 | 101.64 | 99.21 | 99.47 | 99.47 | 2,655,700 |
02 Feb 2023 | 101.39 | 104.14 | 101.04 | 102.94 | 102.94 | 3,054,200 |
01 Feb 2023 | 98.00 | 100.87 | 96.53 | 99.90 | 99.90 | 2,904,400 |
31 Jan 2023 | 95.77 | 98.72 | 95.42 | 98.69 | 98.69 | 4,081,800 |
30 Jan 2023 | 95.63 | 97.17 | 94.76 | 94.83 | 94.83 | 2,667,300 |
27 Jan 2023 | 96.32 | 97.32 | 95.96 | 96.52 | 96.52 | 2,094,000 |
26 Jan 2023 | 96.05 | 97.37 | 94.86 | 96.81 | 96.81 | 2,225,900 |
25 Jan 2023 | 95.55 | 96.22 | 94.89 | 95.48 | 95.48 | 2,784,800 |
24 Jan 2023 | 97.10 | 98.93 | 95.55 | 97.00 | 97.00 | 4,047,100 |
23 Jan 2023 | 93.82 | 96.01 | 93.75 | 95.68 | 95.68 | 3,143,300 |
20 Jan 2023 | 92.64 | 94.56 | 90.84 | 94.48 | 94.48 | 2,557,500 |
19 Jan 2023 | 93.94 | 94.21 | 91.88 | 92.02 | 92.02 | 3,178,100 |
18 Jan 2023 | 96.51 | 97.32 | 94.39 | 94.71 | 94.71 | 2,434,200 |
17 Jan 2023 | 94.60 | 95.49 | 94.29 | 95.36 | 95.36 | 2,157,600 |
13 Jan 2023 | 92.90 | 95.81 | 92.51 | 94.96 | 94.96 | 2,447,900 |
12 Jan 2023 | 95.70 | 96.58 | 92.99 | 95.59 | 95.59 | 2,820,100 |
11 Jan 2023 | 94.40 | 95.88 | 93.74 | 95.62 | 95.62 | 2,990,000 |
10 Jan 2023 | 92.10 | 93.71 | 91.67 | 93.58 | 93.58 | 1,817,400 |
09 Jan 2023 | 93.66 | 94.59 | 92.46 | 92.77 | 92.77 | 2,269,600 |
06 Jan 2023 | 92.86 | 94.08 | 92.41 | 93.58 | 93.58 | 2,086,600 |
05 Jan 2023 | 90.43 | 92.38 | 89.77 | 92.31 | 92.31 | 2,557,900 |
04 Jan 2023 | 91.99 | 92.82 | 91.28 | 91.64 | 91.64 | 2,521,900 |
03 Jan 2023 | 90.64 | 91.11 | 89.39 | 90.68 | 90.68 | 2,948,500 |
30 Dec 2022 | 88.45 | 89.47 | 88.10 | 89.14 | 89.14 | 1,608,900 |
29 Dec 2022 | 88.01 | 89.78 | 87.27 | 89.40 | 89.40 | 1,536,400 |
28 Dec 2022 | 89.51 | 89.65 | 87.58 | 87.77 | 87.77 | 1,473,000 |
27 Dec 2022 | 88.78 | 89.82 | 88.64 | 89.27 | 89.27 | 1,488,000 |
23 Dec 2022 | 89.72 | 90.18 | 88.47 | 89.18 | 89.18 | 1,990,000 |
22 Dec 2022 | 88.88 | 90.39 | 87.99 | 90.35 | 90.35 | 3,139,500 |
21 Dec 2022 | 89.03 | 90.36 | 88.90 | 89.75 | 89.75 | 3,689,500 |
20 Dec 2022 | 87.34 | 88.83 | 86.67 | 87.65 | 87.65 | 3,319,200 |
19 Dec 2022 | 88.74 | 89.67 | 87.59 | 88.09 | 88.09 | 2,817,200 |
16 Dec 2022 | 88.87 | 89.92 | 87.93 | 89.38 | 89.38 | 5,931,100 |
15 Dec 2022 | 85.25 | 90.68 | 84.76 | 90.45 | 90.45 | 5,031,000 |
14 Dec 2022 | 87.57 | 88.70 | 86.60 | 87.40 | 87.40 | 2,508,400 |
13 Dec 2022 | 91.45 | 92.45 | 87.05 | 87.29 | 87.29 | 3,647,400 |
12 Dec 2022 | 85.51 | 86.32 | 84.56 | 86.20 | 86.20 | 2,074,900 |
09 Dec 2022 | 84.74 | 86.44 | 84.54 | 85.34 | 85.34 | 2,260,100 |
08 Dec 2022 | 85.85 | 87.14 | 85.31 | 85.93 | 85.93 | 1,855,200 |
07 Dec 2022 | 84.51 | 86.48 | 84.12 | 86.27 | 86.27 | 2,133,800 |
06 Dec 2022 | 85.12 | 85.47 | 82.97 | 83.91 | 83.91 | 2,356,000 |
05 Dec 2022 | 84.95 | 85.56 | 84.47 | 84.72 | 84.72 | 2,172,300 |
02 Dec 2022 | 84.82 | 86.58 | 84.52 | 86.33 | 86.33 | 2,491,400 |
01 Dec 2022 | 86.99 | 88.70 | 86.14 | 86.70 | 86.70 | 2,889,100 |
01 Dec 2022 | 0.25 Dividend | |||||
30 Nov 2022 | 83.86 | 86.09 | 82.88 | 86.00 | 85.75 | 5,417,200 |
29 Nov 2022 | 82.84 | 84.27 | 82.69 | 84.22 | 83.98 | 2,293,000 |
28 Nov 2022 | 83.35 | 84.22 | 82.83 | 83.31 | 83.07 | 2,212,600 |
25 Nov 2022 | 83.55 | 84.18 | 83.47 | 83.89 | 83.65 | 953,100 |
23 Nov 2022 | 82.70 | 84.79 | 82.04 | 84.50 | 84.25 | 2,285,600 |
22 Nov 2022 | 81.44 | 82.83 | 81.30 | 82.66 | 82.42 | 2,060,500 |
21 Nov 2022 | 81.33 | 81.78 | 80.33 | 80.63 | 80.40 | 1,351,400 |
18 Nov 2022 | 82.87 | 83.22 | 80.20 | 81.39 | 81.15 | 1,467,100 |
17 Nov 2022 | 80.98 | 81.67 | 79.74 | 81.59 | 81.35 | 2,297,200 |
16 Nov 2022 | 83.59 | 84.10 | 82.40 | 83.12 | 82.88 | 1,813,300 |
15 Nov 2022 | 83.30 | 84.48 | 81.90 | 84.17 | 83.93 | 2,773,000 |
14 Nov 2022 | 84.17 | 84.49 | 81.47 | 81.49 | 81.25 | 2,401,100 |
11 Nov 2022 | 83.87 | 85.79 | 83.30 | 84.92 | 84.67 | 3,646,800 |
10 Nov 2022 | 81.60 | 85.22 | 80.44 | 83.92 | 83.68 | 6,633,900 |
09 Nov 2022 | 74.00 | 78.62 | 72.91 | 75.44 | 75.22 | 6,835,500 |
08 Nov 2022 | 75.28 | 75.89 | 72.04 | 73.26 | 73.05 | 4,551,900 |
07 Nov 2022 | 75.48 | 75.72 | 73.41 | 75.13 | 74.91 | 2,538,900 |
04 Nov 2022 | 75.08 | 76.67 | 73.28 | 75.18 | 74.96 | 3,109,400 |
03 Nov 2022 | 73.54 | 74.83 | 72.38 | 73.63 | 73.42 | 3,004,000 |
02 Nov 2022 | 77.25 | 78.92 | 74.81 | 75.17 | 74.95 | 3,662,200 |
01 Nov 2022 | 78.50 | 78.95 | 76.38 | 77.37 | 77.15 | 2,289,700 |
31 Oct 2022 | 76.90 | 77.38 | 75.71 | 76.88 | 76.66 | 2,550,500 |
28 Oct 2022 | 75.50 | 78.06 | 75.25 | 77.98 | 77.75 | 1,930,400 |
27 Oct 2022 | 75.49 | 77.54 | 74.86 | 75.78 | 75.56 | 2,858,600 |
26 Oct 2022 | 75.11 | 76.91 | 74.94 | 75.31 | 75.09 | 2,723,200 |
25 Oct 2022 | 71.79 | 75.87 | 71.70 | 75.41 | 75.19 | 3,134,300 |
24 Oct 2022 | 70.01 | 71.53 | 69.32 | 71.17 | 70.96 | 3,073,900 |
21 Oct 2022 | 66.94 | 69.92 | 66.33 | 69.75 | 69.55 | 4,605,800 |
20 Oct 2022 | 68.13 | 69.38 | 66.71 | 67.14 | 66.94 | 2,814,400 |
19 Oct 2022 | 71.16 | 71.60 | 67.51 | 67.79 | 67.59 | 3,921,800 |
18 Oct 2022 | 71.87 | 72.68 | 71.22 | 72.36 | 72.15 | 2,963,600 |
17 Oct 2022 | 70.09 | 71.21 | 69.53 | 69.97 | 69.77 | 2,349,800 |
14 Oct 2022 | 71.44 | 71.86 | 68.26 | 68.65 | 68.45 | 4,712,900 |
13 Oct 2022 | 68.37 | 71.06 | 66.01 | 70.65 | 70.44 | 3,646,100 |
12 Oct 2022 | 72.68 | 72.85 | 70.90 | 71.25 | 71.04 | 2,482,000 |
11 Oct 2022 | 71.79 | 73.97 | 71.47 | 72.70 | 72.49 | 2,312,400 |
10 Oct 2022 | 72.57 | 73.05 | 71.58 | 72.21 | 72.00 | 2,202,500 |
07 Oct 2022 | 72.67 | 72.70 | 71.10 | 71.91 | 71.70 | 2,669,100 |
06 Oct 2022 | 72.67 | 74.20 | 72.23 | 73.80 | 73.59 | 2,866,900 |
05 Oct 2022 | 72.45 | 73.26 | 71.92 | 72.81 | 72.60 | 2,647,700 |
04 Oct 2022 | 72.20 | 74.06 | 72.19 | 73.79 | 73.58 | 3,965,200 |
03 Oct 2022 | 68.96 | 71.24 | 67.94 | 70.74 | 70.53 | 3,498,800 |
30 Sept 2022 | 68.29 | 68.99 | 67.24 | 67.35 | 67.15 | 2,762,900 |
29 Sept 2022 | 70.10 | 70.22 | 68.22 | 68.36 | 68.16 | 2,861,700 |
28 Sept 2022 | 68.32 | 71.84 | 67.76 | 71.33 | 71.12 | 3,354,000 |
27 Sept 2022 | 68.98 | 69.50 | 66.82 | 67.52 | 67.32 | 2,507,100 |
26 Sept 2022 | 70.75 | 71.30 | 68.13 | 68.24 | 68.04 | 3,362,400 |
23 Sept 2022 | 70.20 | 71.46 | 69.78 | 71.42 | 71.21 | 3,507,100 |
22 Sept 2022 | 70.79 | 71.92 | 70.40 | 70.95 | 70.74 | 4,670,500 |
21 Sept 2022 | 72.42 | 73.74 | 71.19 | 71.34 | 71.13 | 4,230,300 |
20 Sept 2022 | 71.91 | 72.56 | 71.21 | 71.93 | 71.72 | 4,023,900 |
19 Sept 2022 | 72.07 | 73.16 | 71.92 | 73.09 | 72.88 | 4,490,700 |
16 Sept 2022 | 69.80 | 71.40 | 69.61 | 71.12 | 70.91 | 4,700,400 |
15 Sept 2022 | 69.33 | 70.88 | 69.04 | 69.62 | 69.42 | 3,052,200 |
14 Sept 2022 | 69.29 | 69.83 | 67.77 | 69.00 | 68.80 | 4,502,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |