Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 124.70 | 128.59 | 123.20 | 125.89 | 125.89 | 881,000 |
02 Feb 2023 | 127.67 | 128.94 | 125.59 | 126.90 | 126.90 | 1,087,600 |
01 Feb 2023 | 123.96 | 128.06 | 123.36 | 127.73 | 127.73 | 1,160,400 |
31 Jan 2023 | 122.35 | 124.07 | 121.59 | 123.85 | 123.85 | 978,100 |
30 Jan 2023 | 121.49 | 123.80 | 121.45 | 121.86 | 121.86 | 1,004,100 |
27 Jan 2023 | 119.90 | 123.25 | 118.33 | 122.82 | 122.82 | 1,285,100 |
26 Jan 2023 | 125.26 | 125.77 | 122.21 | 124.21 | 124.21 | 889,600 |
25 Jan 2023 | 125.02 | 125.39 | 122.54 | 123.98 | 123.98 | 785,900 |
24 Jan 2023 | 125.80 | 127.43 | 124.55 | 126.30 | 126.30 | 619,200 |
23 Jan 2023 | 120.64 | 127.31 | 120.26 | 126.87 | 126.87 | 1,392,800 |
20 Jan 2023 | 119.71 | 121.88 | 118.36 | 121.05 | 121.05 | 859,100 |
19 Jan 2023 | 117.76 | 118.03 | 115.47 | 117.34 | 117.34 | 610,200 |
18 Jan 2023 | 119.75 | 121.45 | 118.82 | 118.92 | 118.92 | 651,700 |
17 Jan 2023 | 118.46 | 119.74 | 118.19 | 119.27 | 119.27 | 693,100 |
13 Jan 2023 | 118.00 | 119.82 | 117.31 | 118.81 | 118.81 | 618,000 |
12 Jan 2023 | 116.87 | 119.48 | 116.69 | 119.43 | 119.43 | 1,159,500 |
11 Jan 2023 | 114.63 | 117.79 | 114.30 | 116.22 | 116.22 | 823,500 |
10 Jan 2023 | 113.39 | 114.82 | 113.14 | 114.08 | 114.08 | 637,200 |
09 Jan 2023 | 115.99 | 116.30 | 114.23 | 114.38 | 114.38 | 759,400 |
06 Jan 2023 | 115.37 | 116.33 | 114.50 | 115.97 | 115.97 | 534,300 |
05 Jan 2023 | 112.51 | 115.32 | 111.69 | 114.46 | 114.46 | 854,700 |
04 Jan 2023 | 110.41 | 114.27 | 110.01 | 113.16 | 113.16 | 1,085,300 |
03 Jan 2023 | 107.49 | 110.11 | 106.87 | 109.11 | 109.11 | 1,150,200 |
30 Dec 2022 | 103.22 | 105.86 | 103.22 | 105.67 | 105.67 | 433,100 |
29 Dec 2022 | 102.57 | 104.96 | 102.27 | 104.68 | 104.68 | 442,500 |
29 Dec 2022 | 0.75 Dividend | |||||
28 Dec 2022 | 104.07 | 105.10 | 101.19 | 102.40 | 101.65 | 758,300 |
27 Dec 2022 | 104.93 | 105.89 | 103.65 | 104.24 | 103.48 | 435,000 |
23 Dec 2022 | 103.68 | 104.77 | 103.07 | 104.36 | 103.60 | 487,800 |
22 Dec 2022 | 102.30 | 103.87 | 101.95 | 103.76 | 103.00 | 497,600 |
21 Dec 2022 | 103.89 | 104.71 | 102.60 | 103.33 | 102.57 | 769,900 |
20 Dec 2022 | 102.75 | 103.67 | 100.82 | 101.65 | 100.91 | 886,300 |
19 Dec 2022 | 105.63 | 105.71 | 102.53 | 103.02 | 102.27 | 959,000 |
16 Dec 2022 | 104.61 | 106.09 | 103.45 | 105.18 | 104.41 | 2,181,900 |
15 Dec 2022 | 108.07 | 108.28 | 105.97 | 106.57 | 105.79 | 875,100 |
14 Dec 2022 | 110.99 | 111.81 | 108.97 | 110.47 | 109.66 | 758,800 |
13 Dec 2022 | 115.00 | 115.33 | 109.60 | 111.16 | 110.35 | 906,100 |
12 Dec 2022 | 108.16 | 111.37 | 107.24 | 111.22 | 110.41 | 877,000 |
09 Dec 2022 | 111.06 | 111.12 | 107.37 | 107.51 | 106.72 | 782,100 |
08 Dec 2022 | 111.19 | 113.10 | 110.61 | 112.13 | 111.31 | 733,200 |
07 Dec 2022 | 110.46 | 111.97 | 109.10 | 109.78 | 108.98 | 565,200 |
06 Dec 2022 | 111.86 | 112.45 | 109.54 | 110.82 | 110.01 | 1,198,000 |
05 Dec 2022 | 113.39 | 113.74 | 109.79 | 111.01 | 110.20 | 1,219,100 |
02 Dec 2022 | 113.00 | 116.12 | 112.54 | 115.56 | 114.71 | 888,300 |
01 Dec 2022 | 113.68 | 115.18 | 112.55 | 113.88 | 113.05 | 950,700 |
30 Nov 2022 | 113.32 | 113.37 | 111.41 | 113.12 | 112.29 | 1,530,700 |
29 Nov 2022 | 109.24 | 113.47 | 108.90 | 112.66 | 111.83 | 1,284,600 |
28 Nov 2022 | 108.44 | 109.43 | 107.50 | 107.95 | 107.16 | 1,020,900 |
25 Nov 2022 | 107.27 | 110.33 | 107.26 | 109.47 | 108.67 | 759,900 |
23 Nov 2022 | 105.51 | 107.19 | 104.88 | 107.10 | 106.32 | 598,400 |
22 Nov 2022 | 102.39 | 106.37 | 102.35 | 106.22 | 105.44 | 917,300 |
21 Nov 2022 | 101.78 | 102.40 | 100.35 | 101.17 | 100.43 | 508,900 |
18 Nov 2022 | 103.94 | 104.36 | 100.92 | 102.87 | 102.12 | 586,100 |
17 Nov 2022 | 98.35 | 102.14 | 97.42 | 102.07 | 101.32 | 728,300 |
16 Nov 2022 | 101.79 | 101.79 | 99.41 | 100.12 | 99.39 | 933,200 |
15 Nov 2022 | 103.73 | 104.58 | 101.50 | 103.87 | 103.11 | 957,800 |
14 Nov 2022 | 102.64 | 103.40 | 101.18 | 101.34 | 100.60 | 858,800 |
11 Nov 2022 | 96.32 | 105.98 | 96.32 | 104.38 | 103.62 | 2,300,000 |
10 Nov 2022 | 94.37 | 97.58 | 93.13 | 95.45 | 94.75 | 1,838,000 |
09 Nov 2022 | 95.07 | 95.20 | 90.09 | 90.24 | 89.58 | 1,166,400 |
08 Nov 2022 | 95.56 | 97.34 | 93.66 | 95.15 | 94.45 | 860,800 |
07 Nov 2022 | 95.51 | 95.56 | 91.77 | 94.57 | 93.88 | 992,800 |
04 Nov 2022 | 92.30 | 96.27 | 92.30 | 95.06 | 94.36 | 882,400 |
03 Nov 2022 | 89.38 | 91.94 | 88.68 | 90.70 | 90.04 | 728,900 |
02 Nov 2022 | 92.91 | 93.45 | 90.20 | 90.30 | 89.64 | 900,000 |
01 Nov 2022 | 95.02 | 95.77 | 92.21 | 93.51 | 92.83 | 659,900 |
31 Oct 2022 | 92.29 | 93.35 | 91.42 | 92.69 | 92.01 | 923,900 |
28 Oct 2022 | 91.47 | 93.75 | 90.07 | 93.28 | 92.60 | 526,800 |
27 Oct 2022 | 94.25 | 94.98 | 91.60 | 91.82 | 91.15 | 443,100 |
26 Oct 2022 | 93.43 | 96.67 | 92.85 | 93.52 | 92.84 | 752,600 |
25 Oct 2022 | 89.14 | 94.20 | 89.14 | 93.81 | 93.12 | 968,900 |
24 Oct 2022 | 90.76 | 91.16 | 88.50 | 89.16 | 88.51 | 886,400 |
21 Oct 2022 | 89.49 | 91.48 | 88.68 | 90.71 | 90.05 | 1,223,400 |
20 Oct 2022 | 92.07 | 94.49 | 89.42 | 89.70 | 89.04 | 831,300 |
19 Oct 2022 | 93.74 | 94.51 | 91.30 | 91.78 | 91.11 | 718,800 |
18 Oct 2022 | 97.10 | 97.76 | 93.79 | 94.44 | 93.75 | 814,300 |
17 Oct 2022 | 94.01 | 95.31 | 93.48 | 94.94 | 94.24 | 683,400 |
14 Oct 2022 | 94.99 | 95.52 | 91.75 | 92.54 | 91.86 | 799,600 |
13 Oct 2022 | 90.34 | 95.50 | 88.30 | 94.12 | 93.43 | 1,301,400 |
12 Oct 2022 | 90.81 | 93.26 | 89.97 | 92.52 | 91.84 | 958,700 |
11 Oct 2022 | 88.44 | 91.53 | 87.85 | 90.56 | 89.90 | 1,183,800 |
10 Oct 2022 | 91.26 | 91.61 | 86.98 | 88.64 | 87.99 | 1,285,200 |
07 Oct 2022 | 92.32 | 92.32 | 89.81 | 90.76 | 90.10 | 831,000 |
06 Oct 2022 | 93.53 | 94.69 | 92.93 | 93.53 | 92.84 | 742,700 |
05 Oct 2022 | 90.46 | 94.47 | 89.81 | 94.02 | 93.33 | 1,142,700 |
04 Oct 2022 | 89.28 | 91.75 | 88.89 | 91.75 | 91.08 | 1,007,000 |
03 Oct 2022 | 86.25 | 87.67 | 84.05 | 86.86 | 86.22 | 960,500 |
30 Sept 2022 | 85.24 | 87.39 | 82.23 | 84.93 | 84.31 | 1,357,500 |
29 Sept 2022 | 86.81 | 88.51 | 85.50 | 87.27 | 86.63 | 1,372,600 |
29 Sept 2022 | 0.75 Dividend | |||||
28 Sept 2022 | 86.05 | 89.51 | 86.05 | 88.99 | 87.59 | 1,152,000 |
27 Sept 2022 | 85.45 | 86.55 | 84.07 | 85.52 | 84.18 | 1,156,200 |
26 Sept 2022 | 85.30 | 86.23 | 83.92 | 83.96 | 82.64 | 747,300 |
23 Sept 2022 | 86.79 | 87.44 | 83.60 | 85.43 | 84.09 | 1,309,100 |
22 Sept 2022 | 92.22 | 92.22 | 88.31 | 88.39 | 87.00 | 988,400 |
21 Sept 2022 | 95.16 | 96.09 | 92.29 | 92.31 | 90.86 | 995,600 |
20 Sept 2022 | 95.80 | 98.67 | 93.71 | 94.21 | 92.73 | 1,541,900 |
19 Sept 2022 | 94.63 | 96.39 | 92.75 | 96.27 | 94.76 | 1,229,200 |
16 Sept 2022 | 91.88 | 93.99 | 91.59 | 93.49 | 92.02 | 1,778,300 |
15 Sept 2022 | 93.73 | 96.32 | 92.47 | 93.08 | 91.62 | 1,438,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |