Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 90.21 | 90.36 | 89.82 | 90.01 | 90.01 | 2,536,460 |
28 Mar 2023 | 89.94 | 91.07 | 89.76 | 90.95 | 90.95 | 3,460,200 |
27 Mar 2023 | 89.03 | 90.59 | 88.91 | 90.28 | 90.28 | 6,364,500 |
24 Mar 2023 | 83.19 | 83.70 | 82.72 | 83.59 | 83.59 | 2,237,200 |
23 Mar 2023 | 82.69 | 83.01 | 82.12 | 82.51 | 82.51 | 2,612,800 |
22 Mar 2023 | 82.93 | 83.38 | 81.96 | 81.96 | 81.96 | 3,435,200 |
21 Mar 2023 | 83.64 | 83.80 | 83.16 | 83.67 | 83.67 | 1,831,700 |
20 Mar 2023 | 82.83 | 83.44 | 82.54 | 83.43 | 83.43 | 2,616,800 |
17 Mar 2023 | 82.76 | 83.08 | 81.86 | 82.19 | 82.19 | 2,375,200 |
16 Mar 2023 | 82.25 | 82.88 | 81.80 | 82.78 | 82.78 | 2,216,500 |
15 Mar 2023 | 81.27 | 82.40 | 81.27 | 82.10 | 82.10 | 3,139,600 |
14 Mar 2023 | 81.84 | 82.15 | 81.42 | 82.09 | 82.09 | 2,232,300 |
13 Mar 2023 | 81.40 | 82.43 | 81.39 | 81.61 | 81.61 | 2,876,000 |
10 Mar 2023 | 80.66 | 81.16 | 80.34 | 80.67 | 80.67 | 2,470,300 |
09 Mar 2023 | 80.76 | 80.89 | 79.98 | 80.03 | 80.03 | 1,703,800 |
09 Mar 2023 | 3.469 Dividend | |||||
08 Mar 2023 | 83.64 | 83.91 | 83.10 | 83.29 | 79.82 | 1,593,800 |
07 Mar 2023 | 85.01 | 85.05 | 83.66 | 83.98 | 80.48 | 1,767,100 |
06 Mar 2023 | 84.97 | 85.62 | 84.71 | 84.92 | 81.38 | 2,015,900 |
03 Mar 2023 | 84.65 | 84.88 | 84.47 | 84.68 | 81.15 | 1,570,400 |
02 Mar 2023 | 84.01 | 85.25 | 83.89 | 85.12 | 81.57 | 1,980,000 |
01 Mar 2023 | 84.27 | 84.49 | 83.65 | 83.82 | 80.33 | 2,214,500 |
28 Feb 2023 | 85.14 | 85.18 | 84.11 | 84.12 | 80.62 | 1,949,300 |
27 Feb 2023 | 86.17 | 86.18 | 85.45 | 85.55 | 81.99 | 1,422,500 |
24 Feb 2023 | 86.32 | 86.35 | 85.38 | 85.62 | 82.05 | 1,297,100 |
23 Feb 2023 | 86.56 | 86.77 | 85.85 | 86.54 | 82.94 | 1,686,000 |
22 Feb 2023 | 87.61 | 87.64 | 86.57 | 86.68 | 83.07 | 1,443,000 |
21 Feb 2023 | 86.91 | 87.22 | 86.64 | 86.76 | 83.15 | 1,083,100 |
17 Feb 2023 | 85.75 | 87.13 | 85.69 | 87.05 | 83.42 | 2,457,900 |
16 Feb 2023 | 85.89 | 86.37 | 85.62 | 85.96 | 82.38 | 1,556,500 |
15 Feb 2023 | 87.37 | 87.43 | 86.94 | 87.18 | 83.55 | 2,062,300 |
14 Feb 2023 | 87.73 | 88.10 | 87.16 | 87.55 | 83.90 | 1,704,600 |
13 Feb 2023 | 86.82 | 87.52 | 86.82 | 87.49 | 83.85 | 1,281,500 |
10 Feb 2023 | 86.26 | 86.52 | 85.94 | 86.48 | 82.88 | 1,287,500 |
09 Feb 2023 | 87.65 | 87.80 | 86.21 | 86.31 | 82.72 | 1,366,300 |
08 Feb 2023 | 86.96 | 87.42 | 86.76 | 86.89 | 83.27 | 1,738,400 |
07 Feb 2023 | 85.72 | 86.46 | 85.60 | 86.34 | 82.74 | 3,386,800 |
06 Feb 2023 | 85.57 | 85.70 | 85.13 | 85.47 | 81.91 | 2,130,900 |
03 Feb 2023 | 86.08 | 86.69 | 85.58 | 85.85 | 82.27 | 3,891,200 |
02 Feb 2023 | 86.58 | 86.59 | 85.60 | 86.10 | 82.51 | 2,944,200 |
01 Feb 2023 | 88.20 | 88.58 | 86.87 | 88.23 | 84.56 | 3,068,600 |
31 Jan 2023 | 89.56 | 90.63 | 89.20 | 90.62 | 86.85 | 2,683,300 |
30 Jan 2023 | 90.07 | 90.40 | 89.47 | 89.64 | 85.91 | 2,194,700 |
27 Jan 2023 | 89.34 | 89.99 | 89.27 | 89.49 | 85.76 | 1,702,000 |
26 Jan 2023 | 90.98 | 91.08 | 89.42 | 89.84 | 86.10 | 2,675,400 |
25 Jan 2023 | 92.16 | 92.86 | 92.14 | 92.81 | 88.94 | 2,089,000 |
24 Jan 2023 | 91.69 | 92.13 | 87.00 | 92.02 | 88.19 | 2,715,800 |
23 Jan 2023 | 91.80 | 92.51 | 91.78 | 92.21 | 88.37 | 2,410,400 |
20 Jan 2023 | 91.98 | 92.08 | 91.29 | 92.07 | 88.24 | 1,439,600 |
19 Jan 2023 | 92.07 | 92.35 | 92.03 | 92.23 | 88.39 | 1,269,800 |
18 Jan 2023 | 93.24 | 93.25 | 92.12 | 92.16 | 88.32 | 2,165,300 |
17 Jan 2023 | 93.19 | 93.23 | 92.29 | 92.38 | 88.53 | 2,338,300 |
13 Jan 2023 | 90.70 | 91.29 | 90.64 | 91.06 | 87.27 | 1,920,300 |
12 Jan 2023 | 90.05 | 90.87 | 89.67 | 90.56 | 86.79 | 1,735,600 |
11 Jan 2023 | 90.91 | 90.97 | 90.18 | 90.47 | 86.70 | 2,127,900 |
10 Jan 2023 | 90.23 | 90.83 | 89.84 | 90.44 | 86.67 | 2,120,100 |
09 Jan 2023 | 92.99 | 93.23 | 89.77 | 89.95 | 86.20 | 5,149,800 |
06 Jan 2023 | 91.12 | 92.43 | 90.77 | 92.29 | 88.45 | 1,631,200 |
05 Jan 2023 | 91.06 | 91.24 | 90.53 | 90.80 | 87.02 | 1,381,500 |
04 Jan 2023 | 93.00 | 93.04 | 91.53 | 91.84 | 88.01 | 2,125,300 |
03 Jan 2023 | 91.10 | 92.33 | 91.06 | 92.21 | 88.37 | 2,197,500 |
30 Dec 2022 | 91.59 | 91.66 | 90.25 | 90.72 | 86.94 | 2,086,800 |
29 Dec 2022 | 91.35 | 91.90 | 91.27 | 91.60 | 87.78 | 1,489,900 |
28 Dec 2022 | 91.15 | 91.48 | 90.64 | 90.84 | 87.06 | 1,713,700 |
27 Dec 2022 | 91.42 | 91.45 | 90.87 | 91.13 | 87.33 | 1,116,200 |
23 Dec 2022 | 90.96 | 91.01 | 90.44 | 90.87 | 87.09 | 1,196,400 |
22 Dec 2022 | 90.79 | 90.93 | 90.30 | 90.90 | 87.11 | 1,213,700 |
21 Dec 2022 | 90.44 | 91.45 | 90.37 | 90.90 | 87.11 | 1,469,300 |
20 Dec 2022 | 90.03 | 90.58 | 89.87 | 90.37 | 86.61 | 1,578,000 |
19 Dec 2022 | 90.48 | 90.56 | 89.74 | 90.19 | 86.43 | 1,408,900 |
16 Dec 2022 | 90.46 | 90.77 | 90.05 | 90.48 | 86.71 | 2,430,100 |
15 Dec 2022 | 91.87 | 91.94 | 90.80 | 90.89 | 87.10 | 1,551,500 |
14 Dec 2022 | 92.12 | 93.31 | 91.61 | 92.53 | 88.68 | 2,287,300 |
13 Dec 2022 | 92.04 | 92.22 | 91.10 | 91.21 | 87.41 | 1,999,000 |
12 Dec 2022 | 90.90 | 91.01 | 90.52 | 90.88 | 87.09 | 2,375,400 |
09 Dec 2022 | 91.80 | 92.09 | 90.92 | 90.95 | 87.16 | 1,446,200 |
08 Dec 2022 | 90.66 | 91.65 | 90.45 | 91.58 | 87.77 | 1,401,200 |
07 Dec 2022 | 91.68 | 92.02 | 91.16 | 91.73 | 87.91 | 1,801,500 |
06 Dec 2022 | 90.99 | 91.23 | 90.22 | 90.74 | 86.96 | 2,090,800 |
05 Dec 2022 | 90.83 | 91.34 | 90.64 | 90.96 | 87.17 | 1,863,700 |
02 Dec 2022 | 88.85 | 90.13 | 88.68 | 89.99 | 86.24 | 1,913,400 |
01 Dec 2022 | 89.72 | 89.96 | 89.46 | 89.82 | 86.08 | 1,477,400 |
30 Nov 2022 | 88.43 | 89.64 | 87.62 | 89.56 | 85.83 | 2,870,100 |
29 Nov 2022 | 87.75 | 88.01 | 87.28 | 87.36 | 83.72 | 1,403,800 |
28 Nov 2022 | 87.96 | 88.36 | 87.56 | 87.68 | 84.03 | 1,031,100 |
25 Nov 2022 | 86.91 | 87.80 | 86.85 | 87.71 | 84.06 | 971,300 |
23 Nov 2022 | 87.40 | 87.64 | 86.69 | 87.29 | 83.65 | 1,184,000 |
22 Nov 2022 | 87.46 | 87.82 | 87.22 | 87.70 | 84.05 | 1,760,100 |
21 Nov 2022 | 86.33 | 87.10 | 86.00 | 86.79 | 83.18 | 2,226,500 |
18 Nov 2022 | 84.82 | 85.82 | 84.70 | 85.70 | 82.13 | 2,258,700 |
17 Nov 2022 | 82.25 | 83.60 | 82.24 | 83.46 | 79.98 | 2,217,500 |
16 Nov 2022 | 84.08 | 84.40 | 83.33 | 83.55 | 80.07 | 2,225,200 |
15 Nov 2022 | 84.09 | 84.52 | 83.20 | 83.83 | 80.34 | 2,833,500 |
14 Nov 2022 | 83.43 | 84.02 | 83.30 | 83.45 | 79.97 | 2,862,500 |
11 Nov 2022 | 84.37 | 84.45 | 83.31 | 84.02 | 80.52 | 2,854,600 |
10 Nov 2022 | 85.30 | 85.67 | 84.48 | 85.13 | 81.58 | 2,503,500 |
09 Nov 2022 | 82.52 | 83.53 | 82.42 | 82.97 | 79.51 | 2,646,100 |
08 Nov 2022 | 81.37 | 82.25 | 81.26 | 81.83 | 78.42 | 2,172,300 |
07 Nov 2022 | 81.09 | 82.00 | 80.92 | 81.81 | 78.40 | 1,608,700 |
04 Nov 2022 | 81.29 | 81.80 | 80.75 | 81.72 | 78.32 | 1,928,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |