Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 77.79 | 77.89 | 77.66 | 77.89 | 77.89 | 216 |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 76.61 | 76.61 | 76.15 | 76.15 | 76.15 | - |
16 Mar 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
15 Mar 2023 | 77.16 | 77.16 | 75.49 | 75.69 | 75.69 | - |
14 Mar 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
13 Mar 2023 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
10 Mar 2023 | 78.03 | 78.21 | 78.03 | 78.21 | 78.21 | - |
09 Mar 2023 | 80.51 | 81.28 | 80.51 | 80.96 | 80.96 | 75 |
08 Mar 2023 | 81.14 | 81.59 | 81.07 | 81.07 | 81.07 | - |
07 Mar 2023 | 81.30 | 81.52 | 81.30 | 81.52 | 81.52 | - |
06 Mar 2023 | 81.03 | 81.08 | 80.77 | 81.08 | 81.08 | 289 |
03 Mar 2023 | 78.41 | 80.36 | 78.41 | 80.36 | 80.36 | 20 |
02 Mar 2023 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
01 Mar 2023 | 77.72 | 77.85 | 77.72 | 77.85 | 77.85 | - |
28 Feb 2023 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
27 Feb 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
24 Feb 2023 | 77.22 | 77.47 | 76.60 | 76.60 | 76.60 | - |
23 Feb 2023 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | - |
22 Feb 2023 | 76.71 | 77.24 | 76.71 | 77.11 | 77.11 | 100 |
21 Feb 2023 | 79.01 | 79.26 | 77.14 | 77.26 | 77.26 | - |
20 Feb 2023 | 79.43 | 79.44 | 79.03 | 79.03 | 79.03 | 55 |
17 Feb 2023 | 79.93 | 79.93 | 79.54 | 79.54 | 79.54 | - |
16 Feb 2023 | 80.30 | 80.30 | 79.91 | 79.91 | 79.91 | - |
16 Feb 2023 | 0.52 Dividend | |||||
15 Feb 2023 | 79.63 | 79.95 | 79.63 | 79.95 | 79.43 | - |
14 Feb 2023 | 80.48 | 80.56 | 80.48 | 80.56 | 80.04 | 100 |
13 Feb 2023 | 79.88 | 81.03 | 79.88 | 81.03 | 80.50 | - |
10 Feb 2023 | 78.96 | 79.55 | 78.96 | 79.55 | 79.03 | - |
09 Feb 2023 | 80.09 | 80.09 | 78.96 | 78.96 | 78.45 | - |
08 Feb 2023 | 84.48 | 84.48 | 79.80 | 79.80 | 79.28 | 10 |
07 Feb 2023 | 83.83 | 84.65 | 83.83 | 84.27 | 83.72 | 50 |
06 Feb 2023 | 84.02 | 84.54 | 83.67 | 84.27 | 83.72 | 526 |
03 Feb 2023 | 83.49 | 83.49 | 83.39 | 83.39 | 82.85 | - |
02 Feb 2023 | 82.64 | 83.67 | 82.64 | 83.67 | 83.13 | 30 |
01 Feb 2023 | 82.40 | 82.40 | 82.40 | 82.40 | 81.86 | - |
31 Jan 2023 | 82.29 | 82.29 | 82.29 | 82.29 | 81.75 | - |
30 Jan 2023 | 81.64 | 82.45 | 81.64 | 82.45 | 81.91 | 75 |
27 Jan 2023 | 82.86 | 83.63 | 82.53 | 82.53 | 81.99 | 10 |
26 Jan 2023 | 81.26 | 81.39 | 81.26 | 81.39 | 80.86 | 200 |
25 Jan 2023 | 81.51 | 82.24 | 81.06 | 81.06 | 80.53 | 37 |
24 Jan 2023 | 81.36 | 82.10 | 81.36 | 82.10 | 81.57 | - |
23 Jan 2023 | 79.78 | 80.15 | 79.78 | 80.15 | 79.63 | 30 |
20 Jan 2023 | 80.42 | 80.48 | 80.19 | 80.48 | 79.96 | 400 |
19 Jan 2023 | 82.01 | 82.01 | 80.84 | 80.84 | 80.31 | - |
18 Jan 2023 | 84.29 | 84.29 | 82.47 | 82.87 | 82.33 | - |
17 Jan 2023 | 90.18 | 90.18 | 90.18 | 90.18 | 89.59 | - |
16 Jan 2023 | 89.86 | 90.25 | 89.86 | 90.25 | 89.66 | - |
13 Jan 2023 | 89.82 | 90.38 | 89.82 | 90.38 | 89.79 | - |
12 Jan 2023 | 90.73 | 91.19 | 90.73 | 91.19 | 90.60 | 60 |
11 Jan 2023 | 90.57 | 91.13 | 90.57 | 91.13 | 90.54 | - |
10 Jan 2023 | 90.03 | 91.11 | 89.90 | 91.11 | 90.52 | - |
09 Jan 2023 | 91.32 | 92.50 | 91.32 | 92.41 | 91.81 | - |
06 Jan 2023 | 90.20 | 90.58 | 90.20 | 90.58 | 89.99 | 20 |
05 Jan 2023 | 89.37 | 89.79 | 89.21 | 89.78 | 89.20 | - |
04 Jan 2023 | 89.36 | 89.36 | 89.36 | 89.36 | 88.78 | - |
03 Jan 2023 | 90.75 | 90.75 | 90.45 | 90.45 | 89.86 | 5 |
02 Jan 2023 | 90.54 | 90.54 | 90.54 | 90.54 | 89.95 | 13 |
30 Dec 2022 | 89.80 | 89.94 | 89.43 | 89.43 | 88.85 | - |
29 Dec 2022 | 89.25 | 89.45 | 89.25 | 89.45 | 88.87 | - |
28 Dec 2022 | 90.54 | 90.95 | 90.54 | 90.81 | 90.22 | - |
27 Dec 2022 | 89.55 | 90.27 | 89.55 | 90.27 | 89.68 | - |
23 Dec 2022 | 89.32 | 89.32 | 89.32 | 89.32 | 88.74 | - |
22 Dec 2022 | 90.62 | 90.98 | 90.62 | 90.98 | 90.39 | - |
21 Dec 2022 | 89.53 | 89.53 | 89.53 | 89.53 | 88.95 | - |
20 Dec 2022 | 88.48 | 89.91 | 88.48 | 89.91 | 89.33 | - |
19 Dec 2022 | 89.10 | 89.10 | 89.10 | 89.10 | 88.52 | - |
16 Dec 2022 | 89.02 | 89.17 | 89.02 | 89.17 | 88.59 | - |
15 Dec 2022 | 91.27 | 91.33 | 89.86 | 89.86 | 89.28 | - |
14 Dec 2022 | 92.00 | 92.77 | 91.85 | 91.85 | 91.25 | - |
13 Dec 2022 | 90.72 | 92.50 | 90.72 | 92.07 | 91.47 | 100 |
12 Dec 2022 | 89.07 | 91.23 | 89.07 | 91.23 | 90.64 | - |
09 Dec 2022 | 89.51 | 90.41 | 89.51 | 90.41 | 89.82 | - |
08 Dec 2022 | 89.70 | 90.07 | 89.70 | 90.07 | 89.48 | 10 |
07 Dec 2022 | 89.82 | 89.82 | 89.82 | 89.82 | 89.24 | - |
06 Dec 2022 | 90.41 | 90.67 | 90.10 | 90.67 | 90.08 | - |
05 Dec 2022 | 91.11 | 91.11 | 91.11 | 91.11 | 90.52 | - |
02 Dec 2022 | 90.30 | 91.97 | 90.30 | 91.97 | 91.37 | - |
01 Dec 2022 | 91.12 | 91.42 | 90.90 | 90.90 | 90.31 | 234 |
30 Nov 2022 | 90.89 | 90.89 | 90.48 | 90.48 | 89.89 | - |
29 Nov 2022 | 91.01 | 91.01 | 90.83 | 90.83 | 90.24 | - |
28 Nov 2022 | 92.75 | 92.75 | 92.62 | 92.62 | 92.02 | 50 |
25 Nov 2022 | 92.28 | 92.28 | 92.28 | 92.28 | 91.68 | - |
24 Nov 2022 | 91.52 | 92.54 | 91.52 | 91.88 | 91.28 | - |
23 Nov 2022 | 92.49 | 92.49 | 92.49 | 92.49 | 91.89 | - |
22 Nov 2022 | 91.81 | 93.21 | 91.81 | 92.86 | 92.26 | 10 |
21 Nov 2022 | 90.64 | 91.50 | 90.64 | 91.50 | 90.90 | - |
18 Nov 2022 | 90.56 | 91.10 | 90.56 | 91.10 | 90.51 | 3 |
17 Nov 2022 | 91.48 | 91.48 | 91.48 | 91.48 | 90.89 | - |
16 Nov 2022 | 92.09 | 92.09 | 92.09 | 92.09 | 91.49 | - |
15 Nov 2022 | 91.56 | 91.56 | 91.11 | 91.11 | 90.52 | - |
14 Nov 2022 | 92.18 | 92.92 | 91.83 | 92.92 | 92.32 | 20 |
11 Nov 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 91.40 | - |
10 Nov 2022 | 89.32 | 91.15 | 89.32 | 91.15 | 90.56 | 66 |
09 Nov 2022 | 89.60 | 91.37 | 89.60 | 91.37 | 90.78 | - |
09 Nov 2022 | 0.52 Dividend | |||||
08 Nov 2022 | 90.78 | 91.90 | 90.78 | 90.86 | 89.75 | 44 |
07 Nov 2022 | 89.22 | 89.83 | 89.04 | 89.43 | 88.34 | - |
04 Nov 2022 | 89.04 | 89.04 | 89.04 | 89.04 | 87.95 | - |
03 Nov 2022 | 86.45 | 86.45 | 86.45 | 86.45 | 85.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |