Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 106.17 | 106.72 | 103.63 | 104.60 | 104.60 | 68,269 |
25 Jan 2023 | 104.50 | 105.53 | 103.76 | 105.42 | 105.42 | 88,300 |
24 Jan 2023 | 104.12 | 105.16 | 102.66 | 104.91 | 104.91 | 105,100 |
23 Jan 2023 | 101.40 | 104.70 | 100.50 | 104.49 | 104.49 | 148,800 |
20 Jan 2023 | 101.53 | 101.64 | 99.84 | 101.16 | 101.16 | 147,300 |
19 Jan 2023 | 100.72 | 101.32 | 98.84 | 100.59 | 100.59 | 132,200 |
18 Jan 2023 | 100.56 | 102.79 | 100.08 | 100.54 | 100.54 | 155,300 |
17 Jan 2023 | 101.63 | 103.21 | 100.44 | 100.66 | 100.66 | 247,200 |
13 Jan 2023 | 102.08 | 102.48 | 99.90 | 101.63 | 101.63 | 132,000 |
12 Jan 2023 | 103.00 | 103.40 | 100.27 | 102.76 | 102.76 | 182,900 |
11 Jan 2023 | 103.45 | 104.84 | 102.41 | 103.01 | 103.01 | 216,500 |
10 Jan 2023 | 105.20 | 105.93 | 103.15 | 103.45 | 103.45 | 171,700 |
09 Jan 2023 | 105.24 | 107.64 | 105.24 | 105.58 | 105.58 | 136,500 |
06 Jan 2023 | 102.94 | 105.20 | 102.61 | 105.09 | 105.09 | 95,800 |
05 Jan 2023 | 102.00 | 102.91 | 100.25 | 102.35 | 102.35 | 226,500 |
04 Jan 2023 | 102.29 | 105.46 | 100.49 | 101.52 | 101.52 | 303,700 |
03 Jan 2023 | 105.95 | 106.22 | 103.21 | 104.70 | 104.70 | 91,300 |
30 Dec 2022 | 105.03 | 105.77 | 104.17 | 104.89 | 104.89 | 149,200 |
29 Dec 2022 | 105.79 | 106.96 | 105.17 | 105.90 | 105.90 | 95,100 |
28 Dec 2022 | 105.93 | 106.36 | 104.73 | 105.14 | 105.14 | 169,400 |
27 Dec 2022 | 105.52 | 106.71 | 103.45 | 106.03 | 106.03 | 138,900 |
23 Dec 2022 | 104.57 | 105.49 | 104.04 | 105.40 | 105.40 | 70,000 |
22 Dec 2022 | 103.87 | 104.49 | 101.89 | 104.44 | 104.44 | 117,000 |
21 Dec 2022 | 103.17 | 105.08 | 102.53 | 104.51 | 104.51 | 90,100 |
20 Dec 2022 | 104.00 | 104.00 | 101.99 | 102.55 | 102.55 | 109,300 |
19 Dec 2022 | 105.82 | 108.10 | 103.05 | 103.79 | 103.79 | 146,100 |
16 Dec 2022 | 104.75 | 105.60 | 103.31 | 105.25 | 105.25 | 478,600 |
15 Dec 2022 | 106.95 | 107.11 | 105.06 | 105.69 | 105.69 | 177,800 |
14 Dec 2022 | 106.80 | 110.50 | 106.07 | 108.48 | 108.48 | 260,300 |
13 Dec 2022 | 108.68 | 110.84 | 105.36 | 106.40 | 106.40 | 382,600 |
12 Dec 2022 | 105.90 | 108.80 | 105.90 | 107.76 | 107.76 | 218,300 |
09 Dec 2022 | 106.97 | 107.45 | 105.76 | 106.22 | 106.22 | 132,700 |
08 Dec 2022 | 106.50 | 109.76 | 106.01 | 107.43 | 107.43 | 168,700 |
07 Dec 2022 | 107.67 | 109.33 | 105.82 | 108.03 | 108.03 | 117,500 |
06 Dec 2022 | 107.94 | 108.41 | 105.63 | 107.45 | 107.45 | 198,500 |
05 Dec 2022 | 110.65 | 110.88 | 107.23 | 108.22 | 108.22 | 262,600 |
02 Dec 2022 | 109.69 | 112.43 | 109.69 | 111.73 | 111.73 | 109,400 |
01 Dec 2022 | 112.94 | 112.94 | 110.23 | 111.26 | 111.26 | 91,800 |
30 Nov 2022 | 109.46 | 112.50 | 108.62 | 112.37 | 112.37 | 218,900 |
29 Nov 2022 | 109.64 | 110.77 | 109.37 | 109.90 | 109.90 | 99,700 |
28 Nov 2022 | 109.57 | 111.00 | 109.41 | 109.77 | 109.77 | 200,500 |
25 Nov 2022 | 110.69 | 111.95 | 110.58 | 110.64 | 110.64 | 65,700 |
23 Nov 2022 | 109.57 | 111.74 | 109.11 | 111.39 | 111.39 | 154,200 |
22 Nov 2022 | 110.97 | 111.35 | 109.18 | 109.36 | 109.36 | 160,000 |
22 Nov 2022 | 0.24 Dividend | |||||
21 Nov 2022 | 110.29 | 111.01 | 109.43 | 109.97 | 109.73 | 232,600 |
18 Nov 2022 | 111.99 | 113.66 | 109.79 | 110.63 | 110.39 | 169,500 |
17 Nov 2022 | 109.87 | 110.64 | 108.05 | 110.38 | 110.14 | 190,700 |
16 Nov 2022 | 113.41 | 113.41 | 110.48 | 111.54 | 111.30 | 209,800 |
15 Nov 2022 | 114.90 | 117.27 | 113.52 | 114.78 | 114.53 | 162,400 |
14 Nov 2022 | 113.79 | 117.57 | 113.28 | 113.36 | 113.11 | 168,500 |
11 Nov 2022 | 113.97 | 116.06 | 113.91 | 114.93 | 114.68 | 275,200 |
10 Nov 2022 | 109.69 | 113.63 | 109.29 | 112.98 | 112.73 | 195,400 |
09 Nov 2022 | 107.50 | 108.77 | 105.42 | 105.82 | 105.59 | 111,100 |
08 Nov 2022 | 109.08 | 109.93 | 107.61 | 108.57 | 108.33 | 187,200 |
07 Nov 2022 | 105.71 | 108.40 | 104.47 | 107.95 | 107.71 | 116,700 |
04 Nov 2022 | 104.59 | 105.77 | 103.12 | 105.26 | 105.03 | 185,100 |
03 Nov 2022 | 101.87 | 104.21 | 100.79 | 103.24 | 103.01 | 173,200 |
02 Nov 2022 | 105.45 | 107.48 | 103.04 | 103.20 | 102.97 | 175,000 |
01 Nov 2022 | 106.41 | 107.09 | 104.67 | 106.25 | 106.02 | 128,500 |
31 Oct 2022 | 103.53 | 107.84 | 103.53 | 105.87 | 105.64 | 247,800 |
28 Oct 2022 | 103.09 | 105.55 | 102.17 | 104.53 | 104.30 | 221,600 |
27 Oct 2022 | 104.29 | 108.15 | 101.03 | 101.51 | 101.29 | 418,200 |
26 Oct 2022 | 101.84 | 104.22 | 99.37 | 103.00 | 102.78 | 439,100 |
25 Oct 2022 | 99.94 | 102.11 | 99.88 | 100.90 | 100.68 | 153,900 |
24 Oct 2022 | 96.96 | 99.43 | 96.68 | 98.98 | 98.76 | 114,300 |
21 Oct 2022 | 95.88 | 96.91 | 94.02 | 96.29 | 96.08 | 134,400 |
20 Oct 2022 | 97.69 | 97.81 | 95.05 | 95.17 | 94.96 | 149,400 |
19 Oct 2022 | 100.51 | 100.51 | 96.84 | 98.03 | 97.82 | 139,700 |
18 Oct 2022 | 100.55 | 101.74 | 98.80 | 101.13 | 100.91 | 289,300 |
17 Oct 2022 | 98.56 | 100.42 | 97.57 | 98.58 | 98.36 | 279,200 |
14 Oct 2022 | 98.98 | 99.02 | 97.20 | 97.39 | 97.18 | 120,500 |
13 Oct 2022 | 95.01 | 99.78 | 93.41 | 98.83 | 98.61 | 219,800 |
12 Oct 2022 | 96.71 | 99.00 | 95.99 | 97.20 | 96.99 | 208,300 |
11 Oct 2022 | 96.21 | 97.97 | 95.46 | 96.59 | 96.38 | 169,900 |
10 Oct 2022 | 96.46 | 97.25 | 95.66 | 96.73 | 96.52 | 91,000 |
07 Oct 2022 | 96.61 | 97.16 | 95.53 | 95.93 | 95.72 | 337,200 |
06 Oct 2022 | 97.00 | 100.32 | 96.45 | 97.81 | 97.60 | 337,400 |
05 Oct 2022 | 97.00 | 98.30 | 96.60 | 97.00 | 96.79 | 208,900 |
04 Oct 2022 | 94.98 | 97.53 | 94.42 | 97.47 | 97.26 | 183,700 |
03 Oct 2022 | 91.01 | 94.26 | 90.34 | 93.61 | 93.41 | 81,500 |
30 Sept 2022 | 91.97 | 92.77 | 90.08 | 90.26 | 90.06 | 191,700 |
29 Sept 2022 | 92.31 | 92.31 | 90.84 | 91.82 | 91.62 | 131,300 |
28 Sept 2022 | 90.60 | 93.70 | 90.02 | 93.29 | 93.09 | 109,500 |
27 Sept 2022 | 89.68 | 91.77 | 89.49 | 90.64 | 90.44 | 186,200 |
26 Sept 2022 | 88.89 | 91.60 | 88.86 | 89.32 | 89.13 | 136,100 |
23 Sept 2022 | 89.88 | 90.09 | 88.20 | 89.53 | 89.33 | 257,100 |
22 Sept 2022 | 92.22 | 92.22 | 90.02 | 91.09 | 90.89 | 89,600 |
21 Sept 2022 | 93.66 | 95.02 | 92.41 | 92.69 | 92.49 | 97,800 |
20 Sept 2022 | 93.70 | 93.70 | 91.64 | 92.65 | 92.45 | 167,500 |
19 Sept 2022 | 91.07 | 95.01 | 91.07 | 93.93 | 93.73 | 124,000 |
16 Sept 2022 | 93.97 | 93.97 | 90.73 | 91.52 | 91.32 | 328,400 |
15 Sept 2022 | 97.82 | 99.76 | 96.14 | 96.25 | 96.04 | 203,500 |
14 Sept 2022 | 98.69 | 99.09 | 96.50 | 98.46 | 98.25 | 157,600 |
13 Sept 2022 | 99.64 | 100.26 | 98.42 | 98.79 | 98.57 | 171,500 |
12 Sept 2022 | 98.72 | 102.33 | 98.72 | 102.11 | 101.89 | 193,400 |
09 Sept 2022 | 96.52 | 98.22 | 95.64 | 97.99 | 97.78 | 122,000 |
08 Sept 2022 | 96.99 | 96.99 | 94.84 | 95.52 | 95.31 | 131,800 |
07 Sept 2022 | 96.98 | 97.82 | 93.89 | 97.54 | 97.33 | 217,600 |
06 Sept 2022 | 96.26 | 96.92 | 94.63 | 96.78 | 96.57 | 137,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |