Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 109.39 | 109.96 | 108.62 | 109.96 | 109.96 | 215,400 |
23 Mar 2023 | 109.63 | 111.32 | 108.81 | 109.81 | 109.81 | 323,700 |
22 Mar 2023 | 109.49 | 111.53 | 108.26 | 108.26 | 108.26 | 297,300 |
21 Mar 2023 | 108.95 | 109.71 | 108.17 | 109.55 | 109.55 | 163,100 |
20 Mar 2023 | 107.90 | 108.50 | 107.14 | 108.33 | 108.33 | 203,900 |
17 Mar 2023 | 108.53 | 109.28 | 107.38 | 107.96 | 107.96 | 351,200 |
16 Mar 2023 | 105.28 | 108.62 | 104.96 | 108.47 | 108.47 | 208,000 |
15 Mar 2023 | 104.62 | 105.75 | 103.95 | 105.70 | 105.70 | 315,300 |
14 Mar 2023 | 104.72 | 106.08 | 104.24 | 105.62 | 105.62 | 173,100 |
13 Mar 2023 | 102.12 | 104.78 | 101.54 | 103.39 | 103.39 | 391,800 |
10 Mar 2023 | 104.69 | 104.93 | 102.43 | 102.92 | 102.92 | 514,100 |
09 Mar 2023 | 106.84 | 107.89 | 104.78 | 104.94 | 104.94 | 431,200 |
08 Mar 2023 | 106.02 | 106.79 | 105.61 | 106.68 | 106.68 | 91,300 |
07 Mar 2023 | 107.11 | 107.48 | 105.54 | 105.81 | 105.81 | 127,100 |
06 Mar 2023 | 107.39 | 108.62 | 107.06 | 107.17 | 107.17 | 354,400 |
03 Mar 2023 | 105.09 | 106.78 | 105.09 | 106.78 | 106.78 | 139,100 |
02 Mar 2023 | 102.97 | 104.82 | 102.76 | 104.57 | 104.57 | 109,100 |
01 Mar 2023 | 104.23 | 104.32 | 103.10 | 103.37 | 103.37 | 87,100 |
28 Feb 2023 | 103.99 | 105.09 | 103.89 | 104.12 | 104.12 | 124,600 |
27 Feb 2023 | 104.89 | 105.28 | 104.07 | 104.27 | 104.27 | 127,900 |
24 Feb 2023 | 103.80 | 104.06 | 103.11 | 103.72 | 103.72 | 443,800 |
23 Feb 2023 | 105.72 | 105.90 | 104.08 | 105.58 | 105.58 | 146,000 |
22 Feb 2023 | 104.28 | 104.75 | 103.50 | 103.97 | 103.97 | 167,900 |
21 Feb 2023 | 105.17 | 105.70 | 103.95 | 104.01 | 104.01 | 317,500 |
17 Feb 2023 | 107.24 | 107.32 | 105.66 | 106.63 | 106.63 | 213,600 |
16 Feb 2023 | 108.26 | 109.52 | 107.94 | 107.95 | 107.95 | 120,400 |
15 Feb 2023 | 108.62 | 109.91 | 108.41 | 109.90 | 109.90 | 179,400 |
14 Feb 2023 | 108.10 | 109.69 | 107.41 | 109.23 | 109.23 | 112,300 |
13 Feb 2023 | 107.16 | 108.80 | 107.13 | 108.62 | 108.62 | 279,600 |
10 Feb 2023 | 106.41 | 107.02 | 105.78 | 106.74 | 106.74 | 121,100 |
09 Feb 2023 | 109.65 | 109.80 | 106.99 | 107.43 | 107.43 | 129,700 |
08 Feb 2023 | 109.29 | 110.02 | 107.76 | 107.97 | 107.97 | 167,800 |
07 Feb 2023 | 106.91 | 109.63 | 106.80 | 109.28 | 109.28 | 156,400 |
06 Feb 2023 | 107.07 | 107.71 | 106.33 | 106.69 | 106.69 | 182,100 |
03 Feb 2023 | 107.17 | 109.95 | 107.11 | 108.17 | 108.17 | 238,700 |
02 Feb 2023 | 108.01 | 109.84 | 107.69 | 109.33 | 109.33 | 311,500 |
01 Feb 2023 | 103.58 | 107.02 | 103.23 | 106.26 | 106.26 | 278,700 |
31 Jan 2023 | 102.19 | 103.68 | 102.09 | 103.68 | 103.68 | 94,900 |
30 Jan 2023 | 103.00 | 103.35 | 102.04 | 102.06 | 102.06 | 140,700 |
27 Jan 2023 | 103.05 | 104.80 | 103.00 | 104.16 | 104.16 | 168,300 |
26 Jan 2023 | 102.95 | 103.67 | 101.92 | 103.66 | 103.66 | 108,400 |
25 Jan 2023 | 100.52 | 102.24 | 99.48 | 102.03 | 102.03 | 149,400 |
24 Jan 2023 | 101.86 | 102.61 | 101.77 | 102.27 | 102.27 | 163,800 |
23 Jan 2023 | 100.41 | 102.85 | 100.25 | 102.42 | 102.42 | 261,200 |
20 Jan 2023 | 97.89 | 100.01 | 97.50 | 100.01 | 100.01 | 264,100 |
19 Jan 2023 | 97.80 | 98.16 | 96.97 | 97.38 | 97.38 | 226,300 |
18 Jan 2023 | 100.46 | 101.00 | 98.48 | 98.55 | 98.55 | 249,200 |
17 Jan 2023 | 99.13 | 100.29 | 99.01 | 99.77 | 99.77 | 216,600 |
13 Jan 2023 | 97.98 | 99.35 | 97.82 | 99.29 | 99.29 | 127,900 |
12 Jan 2023 | 98.28 | 99.21 | 97.00 | 98.88 | 98.88 | 111,600 |
11 Jan 2023 | 96.74 | 98.14 | 96.55 | 98.14 | 98.14 | 113,300 |
10 Jan 2023 | 95.75 | 96.49 | 95.25 | 96.47 | 96.47 | 423,900 |
09 Jan 2023 | 95.50 | 97.58 | 95.50 | 95.86 | 95.86 | 177,900 |
06 Jan 2023 | 92.93 | 95.10 | 91.74 | 94.71 | 94.71 | 169,500 |
05 Jan 2023 | 93.54 | 93.54 | 91.93 | 92.02 | 92.02 | 100,700 |
04 Jan 2023 | 94.10 | 94.60 | 92.95 | 94.02 | 94.02 | 161,300 |
03 Jan 2023 | 95.44 | 96.18 | 92.95 | 93.63 | 93.63 | 146,300 |
30 Dec 2022 | 93.53 | 94.51 | 93.11 | 94.51 | 94.51 | 219,000 |
29 Dec 2022 | 93.00 | 94.86 | 92.94 | 94.59 | 94.59 | 210,900 |
28 Dec 2022 | 93.31 | 94.15 | 91.98 | 92.00 | 92.00 | 280,200 |
27 Dec 2022 | 94.12 | 94.12 | 93.00 | 93.54 | 93.54 | 215,300 |
23 Dec 2022 | 93.82 | 94.52 | 93.00 | 94.48 | 94.48 | 170,000 |
22 Dec 2022 | 95.55 | 95.62 | 92.83 | 94.43 | 94.43 | 243,800 |
21 Dec 2022 | 95.68 | 97.23 | 95.45 | 96.82 | 96.82 | 143,300 |
20 Dec 2022 | 94.51 | 95.74 | 94.09 | 95.31 | 95.31 | 169,600 |
19 Dec 2022 | 96.51 | 96.51 | 94.48 | 95.08 | 95.08 | 334,300 |
16 Dec 2022 | 97.26 | 97.96 | 95.98 | 96.49 | 96.49 | 150,600 |
16 Dec 2022 | 0.233 Dividend | |||||
15 Dec 2022 | 100.05 | 100.32 | 97.65 | 98.02 | 97.79 | 187,000 |
14 Dec 2022 | 102.44 | 103.69 | 100.72 | 101.78 | 101.54 | 196,700 |
13 Dec 2022 | 105.00 | 105.64 | 101.65 | 102.61 | 102.37 | 212,000 |
12 Dec 2022 | 99.35 | 101.38 | 99.35 | 101.38 | 101.14 | 130,000 |
09 Dec 2022 | 99.37 | 100.52 | 98.91 | 99.22 | 98.98 | 89,300 |
08 Dec 2022 | 98.80 | 100.10 | 98.12 | 99.86 | 99.62 | 101,100 |
07 Dec 2022 | 98.05 | 98.87 | 97.44 | 98.15 | 97.92 | 113,800 |
06 Dec 2022 | 100.68 | 100.73 | 97.97 | 98.61 | 98.38 | 145,300 |
05 Dec 2022 | 102.03 | 102.44 | 100.14 | 100.73 | 100.49 | 121,200 |
02 Dec 2022 | 101.23 | 103.02 | 101.19 | 102.71 | 102.47 | 125,400 |
01 Dec 2022 | 103.15 | 103.77 | 101.99 | 103.33 | 103.08 | 201,100 |
30 Nov 2022 | 98.08 | 102.89 | 98.02 | 102.89 | 102.65 | 215,700 |
29 Nov 2022 | 99.10 | 99.26 | 97.74 | 98.11 | 97.88 | 167,400 |
28 Nov 2022 | 100.18 | 100.67 | 98.66 | 99.04 | 98.80 | 167,700 |
25 Nov 2022 | 101.05 | 101.49 | 101.03 | 101.25 | 101.01 | 47,400 |
23 Nov 2022 | 100.67 | 102.05 | 100.66 | 101.84 | 101.60 | 147,800 |
22 Nov 2022 | 99.32 | 100.81 | 98.62 | 100.75 | 100.51 | 102,600 |
21 Nov 2022 | 99.50 | 99.89 | 98.78 | 98.99 | 98.75 | 111,000 |
18 Nov 2022 | 101.25 | 101.25 | 99.36 | 100.15 | 99.91 | 122,200 |
17 Nov 2022 | 98.57 | 100.53 | 98.31 | 100.04 | 99.80 | 121,900 |
16 Nov 2022 | 101.07 | 101.07 | 99.77 | 100.11 | 99.87 | 153,400 |
15 Nov 2022 | 102.73 | 103.16 | 100.78 | 101.77 | 101.53 | 236,700 |
14 Nov 2022 | 100.47 | 101.58 | 99.83 | 100.34 | 100.10 | 112,000 |
11 Nov 2022 | 99.22 | 101.63 | 98.85 | 101.34 | 101.10 | 249,600 |
10 Nov 2022 | 96.00 | 99.40 | 95.89 | 99.28 | 99.04 | 338,700 |
09 Nov 2022 | 93.26 | 93.26 | 91.45 | 91.61 | 91.39 | 159,500 |
08 Nov 2022 | 93.97 | 95.35 | 92.76 | 94.14 | 93.92 | 257,800 |
07 Nov 2022 | 92.02 | 93.42 | 91.42 | 93.27 | 93.05 | 141,500 |
04 Nov 2022 | 92.47 | 92.48 | 89.86 | 91.84 | 91.62 | 161,900 |
03 Nov 2022 | 92.10 | 92.23 | 90.61 | 90.68 | 90.46 | 175,000 |
02 Nov 2022 | 96.75 | 97.82 | 93.35 | 93.35 | 93.13 | 146,200 |
01 Nov 2022 | 98.85 | 99.10 | 96.53 | 96.91 | 96.68 | 132,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |