Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 97.30 | 99.15 | 96.88 | 98.90 | 98.90 | 193,800 |
06 Feb 2023 | 97.75 | 97.92 | 96.42 | 97.46 | 97.46 | 189,600 |
03 Feb 2023 | 97.07 | 98.83 | 97.07 | 98.02 | 98.02 | 197,000 |
02 Feb 2023 | 96.90 | 99.54 | 96.90 | 98.04 | 98.04 | 208,800 |
01 Feb 2023 | 94.39 | 97.20 | 94.12 | 96.62 | 96.62 | 259,100 |
31 Jan 2023 | 92.10 | 94.89 | 91.78 | 94.41 | 94.41 | 912,100 |
30 Jan 2023 | 93.85 | 94.51 | 91.93 | 92.03 | 92.03 | 115,000 |
27 Jan 2023 | 92.25 | 94.75 | 92.25 | 94.44 | 94.44 | 153,300 |
26 Jan 2023 | 93.64 | 93.64 | 92.00 | 92.48 | 92.48 | 104,000 |
25 Jan 2023 | 93.93 | 94.78 | 93.39 | 93.48 | 93.48 | 140,600 |
24 Jan 2023 | 92.70 | 94.85 | 92.70 | 94.53 | 94.53 | 174,800 |
23 Jan 2023 | 93.34 | 94.23 | 92.14 | 93.52 | 93.52 | 155,400 |
20 Jan 2023 | 92.47 | 92.99 | 91.50 | 92.87 | 92.87 | 145,300 |
19 Jan 2023 | 92.07 | 92.99 | 91.38 | 92.14 | 92.14 | 200,600 |
18 Jan 2023 | 92.90 | 94.68 | 92.73 | 92.73 | 92.73 | 340,700 |
17 Jan 2023 | 90.95 | 93.17 | 90.66 | 92.64 | 92.64 | 288,300 |
13 Jan 2023 | 89.41 | 91.45 | 89.41 | 91.37 | 91.37 | 233,600 |
12 Jan 2023 | 88.77 | 90.53 | 87.51 | 90.45 | 90.45 | 287,600 |
11 Jan 2023 | 86.88 | 88.39 | 86.81 | 88.08 | 88.08 | 170,300 |
10 Jan 2023 | 84.90 | 86.49 | 84.51 | 86.24 | 86.24 | 291,800 |
09 Jan 2023 | 83.95 | 85.31 | 83.40 | 84.25 | 84.25 | 407,300 |
06 Jan 2023 | 82.51 | 84.05 | 82.51 | 83.40 | 83.40 | 109,800 |
05 Jan 2023 | 82.30 | 82.48 | 81.22 | 81.89 | 81.89 | 169,700 |
04 Jan 2023 | 83.09 | 83.99 | 82.47 | 83.15 | 83.15 | 195,400 |
03 Jan 2023 | 84.10 | 84.10 | 81.73 | 82.58 | 82.58 | 212,600 |
30 Dec 2022 | 83.02 | 83.82 | 82.57 | 83.57 | 83.57 | 278,000 |
29 Dec 2022 | 83.26 | 84.77 | 82.83 | 83.67 | 83.67 | 125,800 |
28 Dec 2022 | 84.53 | 85.32 | 82.87 | 82.87 | 82.87 | 94,900 |
27 Dec 2022 | 84.83 | 85.71 | 84.39 | 84.64 | 84.64 | 96,700 |
23 Dec 2022 | 83.92 | 85.17 | 83.36 | 84.69 | 84.69 | 137,100 |
22 Dec 2022 | 83.62 | 83.87 | 82.18 | 83.84 | 83.84 | 152,000 |
21 Dec 2022 | 84.00 | 85.24 | 83.65 | 84.38 | 84.38 | 204,600 |
20 Dec 2022 | 83.43 | 83.92 | 82.45 | 82.95 | 82.95 | 240,500 |
19 Dec 2022 | 84.68 | 84.75 | 82.70 | 83.45 | 83.45 | 206,400 |
16 Dec 2022 | 83.57 | 84.91 | 82.89 | 84.51 | 84.51 | 656,100 |
15 Dec 2022 | 85.14 | 85.50 | 83.84 | 84.74 | 84.74 | 226,200 |
14 Dec 2022 | 85.87 | 87.28 | 85.81 | 86.58 | 86.58 | 294,900 |
13 Dec 2022 | 88.02 | 88.09 | 85.26 | 85.82 | 85.82 | 310,000 |
12 Dec 2022 | 83.91 | 85.67 | 83.07 | 85.36 | 85.36 | 209,100 |
09 Dec 2022 | 84.41 | 84.73 | 83.08 | 83.91 | 83.91 | 196,800 |
08 Dec 2022 | 85.90 | 86.98 | 84.38 | 84.90 | 84.90 | 263,100 |
07 Dec 2022 | 85.64 | 86.50 | 84.91 | 85.65 | 85.65 | 197,200 |
06 Dec 2022 | 87.09 | 87.78 | 84.06 | 85.88 | 85.88 | 401,300 |
05 Dec 2022 | 90.00 | 90.00 | 86.93 | 87.25 | 87.25 | 380,000 |
02 Dec 2022 | 90.90 | 91.69 | 90.09 | 90.33 | 90.33 | 295,100 |
01 Dec 2022 | 93.47 | 93.75 | 90.92 | 91.39 | 91.39 | 313,500 |
30 Nov 2022 | 92.72 | 93.51 | 91.16 | 93.49 | 93.49 | 435,300 |
29 Nov 2022 | 93.11 | 94.07 | 92.38 | 93.00 | 93.00 | 393,000 |
28 Nov 2022 | 95.00 | 95.90 | 91.81 | 92.24 | 92.24 | 502,100 |
25 Nov 2022 | 93.52 | 97.26 | 93.52 | 96.05 | 96.05 | 392,300 |
23 Nov 2022 | 92.81 | 94.69 | 92.34 | 93.93 | 93.93 | 466,600 |
22 Nov 2022 | 90.79 | 93.60 | 90.55 | 93.26 | 93.26 | 566,100 |
21 Nov 2022 | 89.62 | 91.12 | 89.23 | 90.25 | 90.25 | 574,400 |
18 Nov 2022 | 89.50 | 90.48 | 88.48 | 90.16 | 90.16 | 857,400 |
18 Nov 2022 | 0.62 Dividend | |||||
17 Nov 2022 | 85.24 | 89.39 | 85.24 | 88.99 | 88.37 | 825,000 |
16 Nov 2022 | 87.29 | 87.46 | 85.19 | 86.88 | 86.27 | 598,000 |
15 Nov 2022 | 88.57 | 89.55 | 87.35 | 88.04 | 87.43 | 711,000 |
14 Nov 2022 | 86.57 | 89.17 | 86.11 | 87.13 | 86.52 | 1,007,200 |
11 Nov 2022 | 88.65 | 89.97 | 88.50 | 88.68 | 88.06 | 644,500 |
10 Nov 2022 | 85.20 | 88.77 | 85.19 | 88.18 | 87.57 | 678,100 |
09 Nov 2022 | 84.53 | 85.60 | 83.01 | 83.11 | 82.53 | 422,200 |
08 Nov 2022 | 84.86 | 88.18 | 84.59 | 85.40 | 84.81 | 749,400 |
07 Nov 2022 | 83.35 | 85.03 | 83.03 | 84.68 | 84.09 | 402,700 |
04 Nov 2022 | 81.44 | 83.68 | 81.15 | 83.35 | 82.77 | 671,300 |
03 Nov 2022 | 78.56 | 81.71 | 78.34 | 80.65 | 80.09 | 514,100 |
02 Nov 2022 | 82.33 | 83.24 | 80.11 | 80.17 | 79.61 | 732,300 |
01 Nov 2022 | 81.70 | 83.72 | 81.51 | 83.05 | 82.47 | 810,300 |
31 Oct 2022 | 81.39 | 82.75 | 80.34 | 80.51 | 79.95 | 743,400 |
28 Oct 2022 | 82.12 | 83.37 | 80.50 | 81.70 | 81.13 | 615,000 |
27 Oct 2022 | 83.20 | 85.20 | 81.47 | 82.00 | 81.43 | 643,200 |
26 Oct 2022 | 76.32 | 82.74 | 75.50 | 82.10 | 81.53 | 1,067,000 |
25 Oct 2022 | 72.68 | 75.65 | 72.55 | 74.63 | 74.11 | 522,500 |
24 Oct 2022 | 74.96 | 75.31 | 73.37 | 73.43 | 72.92 | 415,400 |
21 Oct 2022 | 74.05 | 74.68 | 72.48 | 74.24 | 73.72 | 493,000 |
20 Oct 2022 | 75.73 | 76.61 | 73.93 | 74.27 | 73.75 | 502,000 |
19 Oct 2022 | 77.99 | 78.09 | 75.19 | 76.18 | 75.65 | 460,000 |
18 Oct 2022 | 78.63 | 79.90 | 77.78 | 78.18 | 77.64 | 432,800 |
17 Oct 2022 | 77.95 | 79.16 | 77.13 | 77.33 | 76.79 | 870,600 |
14 Oct 2022 | 79.13 | 79.13 | 76.09 | 76.44 | 75.91 | 382,200 |
13 Oct 2022 | 77.84 | 79.58 | 76.63 | 78.78 | 78.23 | 405,700 |
12 Oct 2022 | 79.20 | 80.44 | 78.36 | 79.45 | 78.90 | 342,800 |
11 Oct 2022 | 80.65 | 80.94 | 78.70 | 79.30 | 78.75 | 486,900 |
10 Oct 2022 | 79.47 | 81.56 | 78.53 | 81.41 | 80.84 | 333,800 |
07 Oct 2022 | 81.26 | 81.26 | 78.91 | 79.09 | 78.54 | 311,200 |
06 Oct 2022 | 79.94 | 82.47 | 79.78 | 81.89 | 81.32 | 477,800 |
05 Oct 2022 | 78.36 | 81.95 | 78.27 | 80.62 | 80.06 | 511,000 |
04 Oct 2022 | 78.57 | 80.20 | 78.42 | 79.05 | 78.50 | 1,144,200 |
03 Oct 2022 | 76.06 | 78.18 | 75.27 | 77.40 | 76.86 | 430,400 |
30 Sept 2022 | 74.00 | 77.59 | 73.96 | 75.49 | 74.96 | 540,200 |
29 Sept 2022 | 75.95 | 76.46 | 74.00 | 74.08 | 73.56 | 875,100 |
28 Sept 2022 | 75.89 | 77.16 | 73.23 | 76.91 | 76.37 | 1,186,100 |
27 Sept 2022 | 67.01 | 78.92 | 66.22 | 76.28 | 75.75 | 3,841,100 |
26 Sept 2022 | 66.65 | 67.65 | 66.44 | 66.51 | 66.05 | 487,500 |
23 Sept 2022 | 68.59 | 68.79 | 65.69 | 66.88 | 66.41 | 1,479,600 |
22 Sept 2022 | 71.71 | 71.71 | 69.49 | 69.51 | 69.03 | 507,700 |
21 Sept 2022 | 72.25 | 73.04 | 71.61 | 71.65 | 71.15 | 547,900 |
20 Sept 2022 | 72.37 | 72.53 | 71.35 | 72.22 | 71.72 | 603,600 |
19 Sept 2022 | 71.38 | 73.59 | 71.38 | 73.13 | 72.62 | 334,700 |
16 Sept 2022 | 72.61 | 73.24 | 71.02 | 71.66 | 71.16 | 793,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |