Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 89.94 | 90.64 | 88.60 | 90.62 | 90.62 | 3,293,856 |
25 Jan 2023 | 88.18 | 89.35 | 88.04 | 89.08 | 89.08 | 3,455,900 |
24 Jan 2023 | 89.41 | 90.00 | 87.78 | 89.48 | 89.48 | 2,805,600 |
23 Jan 2023 | 88.24 | 89.90 | 88.07 | 89.00 | 89.00 | 5,340,500 |
20 Jan 2023 | 87.35 | 87.66 | 86.62 | 87.35 | 87.35 | 6,211,100 |
19 Jan 2023 | 88.58 | 88.80 | 86.82 | 86.89 | 86.89 | 4,789,600 |
18 Jan 2023 | 90.97 | 91.31 | 89.12 | 89.21 | 89.21 | 6,030,300 |
17 Jan 2023 | 95.45 | 95.45 | 90.43 | 91.24 | 91.24 | 8,797,700 |
13 Jan 2023 | 97.48 | 98.05 | 97.05 | 97.92 | 97.92 | 2,229,200 |
12 Jan 2023 | 99.00 | 99.28 | 98.02 | 98.05 | 98.05 | 2,524,600 |
11 Jan 2023 | 98.34 | 98.34 | 97.27 | 98.20 | 98.20 | 2,718,800 |
10 Jan 2023 | 97.32 | 97.94 | 96.84 | 97.82 | 97.82 | 2,929,300 |
09 Jan 2023 | 98.42 | 99.65 | 97.20 | 97.26 | 97.26 | 3,147,700 |
06 Jan 2023 | 96.31 | 98.45 | 95.90 | 97.95 | 97.95 | 2,610,900 |
05 Jan 2023 | 94.80 | 95.49 | 93.98 | 95.01 | 95.01 | 2,480,000 |
04 Jan 2023 | 95.78 | 95.78 | 93.86 | 95.42 | 95.42 | 3,965,500 |
03 Jan 2023 | 96.60 | 96.99 | 94.95 | 96.11 | 96.11 | 2,519,100 |
30 Dec 2022 | 95.95 | 96.25 | 95.14 | 96.06 | 96.06 | 1,422,900 |
29 Dec 2022 | 95.84 | 96.68 | 95.81 | 96.36 | 96.36 | 1,830,000 |
28 Dec 2022 | 96.74 | 97.23 | 95.13 | 95.26 | 95.26 | 2,222,800 |
27 Dec 2022 | 95.85 | 96.73 | 95.54 | 96.66 | 96.66 | 3,330,000 |
23 Dec 2022 | 94.75 | 96.04 | 94.59 | 95.54 | 95.54 | 2,977,700 |
22 Dec 2022 | 96.02 | 96.72 | 93.83 | 95.08 | 95.08 | 4,534,200 |
21 Dec 2022 | 95.73 | 97.27 | 95.58 | 96.78 | 96.78 | 3,541,900 |
20 Dec 2022 | 94.59 | 95.85 | 94.59 | 95.04 | 95.04 | 3,678,300 |
19 Dec 2022 | 94.98 | 95.93 | 94.33 | 94.58 | 94.58 | 3,527,500 |
16 Dec 2022 | 94.32 | 95.43 | 93.89 | 94.96 | 94.96 | 5,704,700 |
15 Dec 2022 | 96.15 | 96.92 | 94.73 | 95.25 | 95.25 | 4,251,500 |
14 Dec 2022 | 98.45 | 99.09 | 97.36 | 97.72 | 97.72 | 4,101,200 |
13 Dec 2022 | 98.00 | 98.88 | 97.31 | 98.07 | 98.07 | 4,060,700 |
12 Dec 2022 | 94.59 | 96.20 | 94.36 | 96.15 | 96.15 | 2,869,500 |
09 Dec 2022 | 95.21 | 95.89 | 94.05 | 94.19 | 94.19 | 2,579,600 |
08 Dec 2022 | 95.19 | 95.64 | 94.58 | 94.93 | 94.93 | 2,718,800 |
07 Dec 2022 | 94.01 | 95.09 | 93.75 | 94.71 | 94.71 | 4,378,700 |
06 Dec 2022 | 95.20 | 95.65 | 93.42 | 94.35 | 94.35 | 3,281,200 |
05 Dec 2022 | 95.80 | 96.77 | 95.09 | 95.15 | 95.15 | 3,202,400 |
02 Dec 2022 | 94.79 | 97.11 | 94.72 | 96.87 | 96.87 | 3,736,500 |
01 Dec 2022 | 95.75 | 96.07 | 94.58 | 95.64 | 95.64 | 2,893,200 |
30 Nov 2022 | 94.46 | 95.77 | 93.27 | 95.77 | 95.77 | 4,132,900 |
29 Nov 2022 | 94.40 | 94.64 | 93.29 | 94.31 | 94.31 | 3,414,700 |
28 Nov 2022 | 94.84 | 95.31 | 93.63 | 94.22 | 94.22 | 3,934,600 |
25 Nov 2022 | 95.89 | 96.65 | 95.26 | 96.12 | 96.12 | 1,324,800 |
23 Nov 2022 | 95.90 | 96.61 | 95.20 | 95.89 | 95.89 | 2,901,000 |
22 Nov 2022 | 95.25 | 96.30 | 95.18 | 96.02 | 96.02 | 2,571,500 |
21 Nov 2022 | 93.36 | 94.83 | 93.15 | 94.67 | 94.67 | 3,054,200 |
18 Nov 2022 | 95.82 | 96.15 | 93.49 | 93.70 | 93.70 | 4,213,500 |
17 Nov 2022 | 93.77 | 94.65 | 93.63 | 94.61 | 94.61 | 2,742,800 |
16 Nov 2022 | 96.08 | 96.23 | 95.05 | 95.23 | 95.23 | 2,820,600 |
15 Nov 2022 | 95.50 | 97.02 | 95.16 | 96.18 | 96.18 | 3,685,700 |
14 Nov 2022 | 94.49 | 96.22 | 94.04 | 94.79 | 94.79 | 3,046,900 |
11 Nov 2022 | 94.11 | 96.36 | 94.02 | 95.44 | 95.44 | 4,345,200 |
10 Nov 2022 | 92.78 | 94.21 | 91.79 | 94.00 | 94.00 | 4,138,200 |
09 Nov 2022 | 90.11 | 92.25 | 89.99 | 90.12 | 90.12 | 3,517,100 |
09 Nov 2022 | 0.52 Dividend | |||||
08 Nov 2022 | 91.13 | 92.93 | 90.53 | 91.26 | 90.74 | 3,714,600 |
07 Nov 2022 | 89.69 | 91.53 | 89.37 | 91.24 | 90.72 | 3,754,800 |
04 Nov 2022 | 88.75 | 89.64 | 88.16 | 89.09 | 88.58 | 5,107,000 |
03 Nov 2022 | 84.15 | 88.33 | 84.15 | 87.01 | 86.51 | 5,364,900 |
02 Nov 2022 | 85.73 | 88.45 | 84.68 | 84.95 | 84.47 | 6,772,100 |
01 Nov 2022 | 86.40 | 87.23 | 84.18 | 85.85 | 85.36 | 4,960,400 |
31 Oct 2022 | 87.67 | 88.21 | 86.39 | 86.60 | 86.11 | 6,653,600 |
28 Oct 2022 | 86.15 | 87.52 | 85.55 | 87.40 | 86.90 | 2,499,400 |
27 Oct 2022 | 86.42 | 87.18 | 85.77 | 85.89 | 85.40 | 2,412,300 |
26 Oct 2022 | 84.97 | 85.95 | 83.99 | 85.20 | 84.71 | 2,014,700 |
25 Oct 2022 | 83.44 | 84.76 | 83.33 | 84.55 | 84.07 | 2,385,500 |
24 Oct 2022 | 83.65 | 84.50 | 83.19 | 83.89 | 83.41 | 2,274,600 |
21 Oct 2022 | 80.51 | 83.36 | 80.31 | 83.16 | 82.69 | 3,168,200 |
20 Oct 2022 | 81.25 | 81.72 | 79.64 | 80.15 | 79.69 | 2,547,500 |
19 Oct 2022 | 81.38 | 81.80 | 80.49 | 81.20 | 80.74 | 3,058,100 |
18 Oct 2022 | 81.78 | 82.08 | 80.36 | 81.60 | 81.14 | 2,610,700 |
17 Oct 2022 | 79.86 | 80.57 | 79.39 | 80.07 | 79.61 | 2,649,400 |
14 Oct 2022 | 81.06 | 81.16 | 77.92 | 78.22 | 77.77 | 3,237,200 |
13 Oct 2022 | 76.53 | 81.12 | 76.08 | 80.79 | 80.33 | 4,100,000 |
12 Oct 2022 | 78.16 | 78.75 | 77.43 | 77.50 | 77.06 | 2,565,100 |
11 Oct 2022 | 78.00 | 78.90 | 77.31 | 78.00 | 77.56 | 4,205,900 |
10 Oct 2022 | 78.64 | 78.90 | 77.36 | 78.37 | 77.92 | 4,016,800 |
07 Oct 2022 | 78.95 | 79.07 | 76.97 | 77.83 | 77.39 | 4,655,300 |
06 Oct 2022 | 79.13 | 80.81 | 79.13 | 79.47 | 79.02 | 3,696,900 |
05 Oct 2022 | 78.99 | 80.34 | 77.84 | 79.77 | 79.32 | 4,965,800 |
04 Oct 2022 | 77.18 | 78.52 | 77.05 | 78.25 | 77.80 | 2,947,400 |
03 Oct 2022 | 74.29 | 76.21 | 73.94 | 75.54 | 75.11 | 2,950,600 |
30 Sept 2022 | 74.18 | 74.83 | 73.11 | 73.22 | 72.80 | 2,768,000 |
29 Sept 2022 | 74.23 | 74.35 | 73.03 | 74.20 | 73.78 | 2,304,400 |
28 Sept 2022 | 74.02 | 75.52 | 73.33 | 75.02 | 74.59 | 3,851,100 |
27 Sept 2022 | 74.12 | 74.40 | 72.41 | 73.06 | 72.64 | 2,658,800 |
26 Sept 2022 | 73.53 | 74.56 | 72.92 | 73.14 | 72.72 | 2,668,300 |
23 Sept 2022 | 74.49 | 74.62 | 72.87 | 73.84 | 73.42 | 3,258,200 |
22 Sept 2022 | 76.48 | 76.98 | 75.50 | 75.53 | 75.10 | 2,459,500 |
21 Sept 2022 | 78.86 | 79.08 | 76.52 | 76.52 | 76.08 | 2,235,300 |
20 Sept 2022 | 78.77 | 78.83 | 77.15 | 78.02 | 77.58 | 3,269,800 |
19 Sept 2022 | 77.34 | 79.73 | 77.32 | 79.60 | 79.15 | 2,484,700 |
16 Sept 2022 | 79.26 | 79.44 | 77.95 | 78.21 | 77.76 | 5,214,600 |
15 Sept 2022 | 82.12 | 82.52 | 80.25 | 80.52 | 80.06 | 2,220,200 |
14 Sept 2022 | 82.38 | 82.76 | 81.53 | 82.30 | 81.83 | 2,180,500 |
13 Sept 2022 | 83.71 | 84.30 | 82.11 | 82.49 | 82.02 | 1,993,700 |
12 Sept 2022 | 85.31 | 85.71 | 84.88 | 85.56 | 85.07 | 2,038,100 |
09 Sept 2022 | 84.24 | 84.97 | 83.98 | 84.71 | 84.23 | 2,512,800 |
08 Sept 2022 | 81.79 | 83.72 | 81.57 | 83.67 | 83.19 | 2,588,000 |
07 Sept 2022 | 81.29 | 82.64 | 81.02 | 82.24 | 81.77 | 4,764,800 |
06 Sept 2022 | 82.24 | 82.29 | 80.63 | 81.51 | 81.05 | 3,096,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |