Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 86.08 | 86.66 | 85.90 | 86.38 | 86.38 | 255,743 |
28 Mar 2023 | 84.91 | 85.77 | 84.48 | 84.96 | 84.96 | 537,400 |
27 Mar 2023 | 85.51 | 85.80 | 83.91 | 84.90 | 84.90 | 875,900 |
24 Mar 2023 | 81.40 | 83.45 | 80.62 | 83.43 | 83.43 | 1,102,900 |
23 Mar 2023 | 83.69 | 85.00 | 82.92 | 83.22 | 83.22 | 977,800 |
22 Mar 2023 | 87.22 | 87.22 | 83.65 | 83.78 | 83.78 | 1,135,100 |
21 Mar 2023 | 86.58 | 87.83 | 86.58 | 87.25 | 87.25 | 921,300 |
20 Mar 2023 | 83.39 | 85.18 | 82.92 | 84.29 | 84.29 | 1,247,800 |
17 Mar 2023 | 84.76 | 84.76 | 81.33 | 81.73 | 81.73 | 3,615,100 |
16 Mar 2023 | 84.35 | 86.53 | 82.84 | 85.62 | 85.62 | 1,125,100 |
15 Mar 2023 | 83.69 | 85.08 | 82.93 | 84.61 | 84.61 | 1,916,800 |
14 Mar 2023 | 85.15 | 86.44 | 83.50 | 86.27 | 86.27 | 2,909,100 |
13 Mar 2023 | 83.02 | 84.92 | 81.54 | 82.21 | 82.21 | 2,541,000 |
10 Mar 2023 | 84.91 | 87.48 | 81.54 | 84.92 | 84.92 | 2,627,100 |
09 Mar 2023 | 91.80 | 92.37 | 86.27 | 86.91 | 86.91 | 2,004,000 |
09 Mar 2023 | 0.75 Dividend | |||||
08 Mar 2023 | 92.31 | 93.19 | 92.02 | 92.84 | 92.09 | 954,700 |
07 Mar 2023 | 95.42 | 95.82 | 91.34 | 92.62 | 91.87 | 1,808,800 |
06 Mar 2023 | 95.06 | 95.57 | 94.52 | 95.31 | 94.54 | 933,200 |
03 Mar 2023 | 93.48 | 95.07 | 92.83 | 94.98 | 94.21 | 798,800 |
02 Mar 2023 | 93.50 | 93.53 | 91.95 | 92.95 | 92.20 | 814,600 |
01 Mar 2023 | 94.13 | 95.06 | 93.91 | 94.42 | 93.66 | 785,700 |
28 Feb 2023 | 94.33 | 95.79 | 93.84 | 95.27 | 94.50 | 1,282,400 |
27 Feb 2023 | 94.55 | 94.81 | 93.67 | 94.25 | 93.49 | 1,041,500 |
24 Feb 2023 | 92.66 | 93.73 | 92.32 | 93.42 | 92.67 | 688,800 |
23 Feb 2023 | 94.31 | 94.95 | 92.45 | 93.46 | 92.70 | 717,500 |
22 Feb 2023 | 94.41 | 94.71 | 93.17 | 93.97 | 93.21 | 811,400 |
21 Feb 2023 | 95.20 | 95.92 | 93.48 | 94.05 | 93.29 | 780,700 |
17 Feb 2023 | 95.33 | 96.71 | 94.93 | 96.71 | 95.93 | 624,300 |
16 Feb 2023 | 95.83 | 96.48 | 95.23 | 95.72 | 94.95 | 673,600 |
15 Feb 2023 | 96.26 | 97.25 | 96.23 | 97.05 | 96.27 | 633,400 |
14 Feb 2023 | 98.75 | 98.75 | 96.85 | 97.33 | 96.54 | 924,800 |
13 Feb 2023 | 97.73 | 99.14 | 97.20 | 99.05 | 98.25 | 988,700 |
10 Feb 2023 | 96.78 | 97.84 | 96.27 | 97.82 | 97.03 | 777,900 |
09 Feb 2023 | 99.07 | 99.35 | 97.47 | 97.60 | 96.81 | 905,800 |
08 Feb 2023 | 98.10 | 99.87 | 97.81 | 98.14 | 97.35 | 1,036,900 |
07 Feb 2023 | 96.87 | 99.73 | 96.66 | 99.40 | 98.60 | 878,400 |
06 Feb 2023 | 96.98 | 97.84 | 96.85 | 97.46 | 96.67 | 754,300 |
03 Feb 2023 | 97.03 | 99.02 | 96.36 | 98.17 | 97.38 | 1,033,800 |
02 Feb 2023 | 97.99 | 99.27 | 96.57 | 98.09 | 97.30 | 1,059,600 |
01 Feb 2023 | 96.31 | 97.91 | 95.35 | 96.75 | 95.97 | 1,675,800 |
31 Jan 2023 | 95.33 | 97.01 | 94.49 | 96.97 | 96.19 | 1,193,200 |
30 Jan 2023 | 96.19 | 96.98 | 95.18 | 95.38 | 94.61 | 925,400 |
27 Jan 2023 | 96.64 | 98.13 | 96.45 | 97.20 | 96.41 | 1,035,400 |
26 Jan 2023 | 94.99 | 97.01 | 94.38 | 96.94 | 96.16 | 1,387,000 |
25 Jan 2023 | 93.67 | 94.60 | 92.93 | 94.35 | 93.59 | 1,838,400 |
24 Jan 2023 | 94.54 | 95.61 | 93.72 | 94.77 | 94.00 | 858,100 |
23 Jan 2023 | 93.23 | 95.27 | 92.90 | 94.55 | 93.79 | 1,121,000 |
20 Jan 2023 | 90.87 | 93.41 | 90.09 | 93.36 | 92.61 | 2,392,300 |
19 Jan 2023 | 95.25 | 95.31 | 88.50 | 90.46 | 89.73 | 3,491,100 |
18 Jan 2023 | 99.35 | 100.25 | 98.72 | 98.97 | 98.17 | 1,636,800 |
17 Jan 2023 | 98.16 | 99.78 | 97.50 | 99.40 | 98.60 | 1,451,700 |
13 Jan 2023 | 96.44 | 99.02 | 95.95 | 98.20 | 97.41 | 757,700 |
12 Jan 2023 | 96.67 | 98.68 | 96.14 | 97.33 | 96.54 | 1,313,300 |
11 Jan 2023 | 94.91 | 96.51 | 94.84 | 96.28 | 95.50 | 606,300 |
10 Jan 2023 | 93.87 | 95.22 | 93.18 | 94.84 | 94.07 | 585,400 |
09 Jan 2023 | 95.20 | 96.25 | 94.09 | 94.21 | 93.45 | 1,043,700 |
06 Jan 2023 | 92.54 | 94.97 | 91.12 | 94.67 | 93.91 | 1,116,900 |
05 Jan 2023 | 91.33 | 91.98 | 90.70 | 91.51 | 90.77 | 707,200 |
04 Jan 2023 | 90.14 | 92.62 | 90.09 | 91.68 | 90.94 | 1,202,400 |
03 Jan 2023 | 89.60 | 90.52 | 88.90 | 89.78 | 89.05 | 719,400 |
30 Dec 2022 | 88.64 | 89.00 | 87.63 | 88.49 | 87.78 | 488,200 |
29 Dec 2022 | 87.68 | 89.73 | 86.90 | 89.48 | 88.76 | 496,400 |
28 Dec 2022 | 87.88 | 88.16 | 86.89 | 87.06 | 86.36 | 392,300 |
27 Dec 2022 | 88.14 | 88.61 | 87.26 | 87.90 | 87.19 | 395,800 |
23 Dec 2022 | 87.33 | 88.11 | 86.89 | 88.03 | 87.32 | 380,900 |
22 Dec 2022 | 88.24 | 88.46 | 85.69 | 87.38 | 86.67 | 671,500 |
21 Dec 2022 | 88.32 | 89.22 | 88.12 | 88.95 | 88.23 | 657,000 |
20 Dec 2022 | 87.23 | 88.14 | 85.75 | 87.11 | 86.41 | 756,300 |
19 Dec 2022 | 87.03 | 88.31 | 86.53 | 87.23 | 86.53 | 823,500 |
16 Dec 2022 | 85.92 | 87.41 | 85.85 | 86.95 | 86.25 | 2,123,000 |
15 Dec 2022 | 86.71 | 87.38 | 86.08 | 86.67 | 85.97 | 964,700 |
14 Dec 2022 | 90.27 | 91.19 | 88.08 | 88.24 | 87.53 | 739,500 |
13 Dec 2022 | 92.22 | 93.33 | 89.99 | 90.66 | 89.93 | 1,142,500 |
12 Dec 2022 | 88.00 | 89.89 | 87.58 | 89.53 | 88.81 | 824,400 |
09 Dec 2022 | 86.95 | 88.00 | 86.42 | 87.86 | 87.15 | 850,100 |
08 Dec 2022 | 87.98 | 88.52 | 86.67 | 87.12 | 86.42 | 960,500 |
08 Dec 2022 | 0.75 Dividend | |||||
07 Dec 2022 | 88.05 | 89.01 | 87.57 | 87.72 | 86.27 | 1,459,900 |
06 Dec 2022 | 89.27 | 89.79 | 87.73 | 88.57 | 87.10 | 958,000 |
05 Dec 2022 | 91.45 | 91.76 | 88.62 | 89.43 | 87.95 | 771,700 |
02 Dec 2022 | 92.67 | 93.26 | 90.50 | 91.66 | 90.14 | 826,500 |
01 Dec 2022 | 94.17 | 94.17 | 92.20 | 93.63 | 92.08 | 1,645,400 |
30 Nov 2022 | 91.57 | 93.34 | 88.55 | 93.11 | 91.57 | 1,713,900 |
29 Nov 2022 | 91.30 | 91.77 | 90.39 | 91.76 | 90.24 | 621,300 |
28 Nov 2022 | 93.26 | 93.79 | 91.13 | 91.20 | 89.69 | 770,200 |
25 Nov 2022 | 94.37 | 94.52 | 93.68 | 94.36 | 92.80 | 231,100 |
23 Nov 2022 | 93.70 | 94.35 | 93.50 | 93.83 | 92.28 | 544,300 |
22 Nov 2022 | 93.17 | 94.16 | 93.17 | 93.74 | 92.19 | 584,800 |
21 Nov 2022 | 92.00 | 92.90 | 91.49 | 92.81 | 91.27 | 658,600 |
18 Nov 2022 | 92.28 | 92.41 | 90.86 | 92.32 | 90.79 | 829,100 |
17 Nov 2022 | 89.58 | 90.92 | 88.63 | 90.89 | 89.38 | 978,900 |
16 Nov 2022 | 91.54 | 91.75 | 90.49 | 91.00 | 89.49 | 590,900 |
15 Nov 2022 | 91.94 | 92.87 | 90.11 | 91.99 | 90.47 | 880,500 |
14 Nov 2022 | 93.42 | 93.72 | 90.60 | 90.61 | 89.11 | 876,500 |
11 Nov 2022 | 90.77 | 95.05 | 90.39 | 94.03 | 92.47 | 1,466,900 |
10 Nov 2022 | 86.66 | 90.64 | 86.66 | 90.40 | 88.90 | 940,900 |
09 Nov 2022 | 85.30 | 86.14 | 83.79 | 84.00 | 82.61 | 437,200 |
08 Nov 2022 | 85.12 | 86.38 | 84.60 | 85.91 | 84.49 | 621,900 |
07 Nov 2022 | 85.10 | 85.33 | 83.87 | 85.24 | 83.83 | 662,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |