Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 102.90 | 103.83 | 102.84 | 103.75 | 103.75 | 954,300 |
07 Feb 2023 | 102.48 | 103.90 | 102.15 | 103.37 | 103.37 | 558,500 |
06 Feb 2023 | 102.54 | 102.83 | 101.76 | 102.74 | 102.74 | 607,700 |
03 Feb 2023 | 101.28 | 103.29 | 101.28 | 103.09 | 103.09 | 589,700 |
02 Feb 2023 | 102.93 | 103.08 | 102.14 | 102.45 | 102.45 | 485,600 |
01 Feb 2023 | 102.16 | 103.15 | 101.36 | 102.72 | 102.72 | 954,300 |
31 Jan 2023 | 100.87 | 102.43 | 100.41 | 102.36 | 102.36 | 689,200 |
30 Jan 2023 | 100.49 | 101.44 | 100.49 | 100.87 | 100.87 | 765,300 |
27 Jan 2023 | 101.89 | 101.89 | 100.91 | 101.13 | 101.13 | 476,500 |
26 Jan 2023 | 100.37 | 101.87 | 100.22 | 101.73 | 101.73 | 869,100 |
25 Jan 2023 | 99.94 | 100.11 | 99.04 | 99.73 | 99.73 | 2,781,900 |
25 Jan 2023 | 0.988 Dividend | |||||
24 Jan 2023 | 101.00 | 101.23 | 100.18 | 100.99 | 100.00 | 2,250,400 |
23 Jan 2023 | 100.66 | 101.10 | 99.63 | 100.75 | 99.76 | 840,600 |
20 Jan 2023 | 100.00 | 100.69 | 99.15 | 100.68 | 99.70 | 1,730,400 |
19 Jan 2023 | 99.42 | 100.07 | 99.07 | 99.87 | 98.89 | 686,400 |
18 Jan 2023 | 101.24 | 101.57 | 99.61 | 99.66 | 98.69 | 758,100 |
17 Jan 2023 | 100.78 | 101.30 | 100.42 | 101.07 | 100.08 | 883,500 |
13 Jan 2023 | 99.14 | 100.55 | 99.01 | 100.27 | 99.29 | 729,000 |
12 Jan 2023 | 99.46 | 100.38 | 98.74 | 99.88 | 98.90 | 890,200 |
11 Jan 2023 | 99.20 | 99.65 | 98.54 | 98.94 | 97.97 | 806,500 |
10 Jan 2023 | 98.42 | 99.09 | 97.96 | 98.97 | 98.00 | 1,385,700 |
09 Jan 2023 | 97.22 | 98.64 | 97.22 | 98.16 | 97.20 | 779,300 |
06 Jan 2023 | 95.31 | 97.07 | 94.98 | 96.98 | 96.03 | 582,800 |
05 Jan 2023 | 94.81 | 95.37 | 94.11 | 94.80 | 93.87 | 500,700 |
04 Jan 2023 | 95.00 | 96.45 | 94.54 | 95.81 | 94.87 | 817,400 |
03 Jan 2023 | 94.01 | 94.51 | 93.30 | 93.67 | 92.75 | 786,000 |
30 Dec 2022 | 94.51 | 95.16 | 93.47 | 94.02 | 93.10 | 755,700 |
29 Dec 2022 | 94.36 | 95.16 | 94.08 | 95.03 | 94.10 | 1,135,800 |
28 Dec 2022 | 94.81 | 95.30 | 93.62 | 93.74 | 92.82 | 814,300 |
27 Dec 2022 | 94.84 | 95.20 | 94.24 | 94.85 | 93.92 | 273,200 |
23 Dec 2022 | 93.31 | 94.52 | 93.31 | 94.37 | 93.45 | 846,300 |
22 Dec 2022 | 93.83 | 93.97 | 92.36 | 93.66 | 92.74 | 1,221,700 |
21 Dec 2022 | 93.82 | 95.05 | 93.82 | 94.57 | 93.64 | 642,600 |
20 Dec 2022 | 93.41 | 94.38 | 93.12 | 93.67 | 92.75 | 609,300 |
19 Dec 2022 | 93.90 | 94.25 | 92.51 | 92.81 | 91.90 | 643,200 |
16 Dec 2022 | 92.98 | 94.06 | 92.88 | 93.45 | 92.54 | 2,320,800 |
15 Dec 2022 | 94.42 | 94.76 | 93.14 | 93.79 | 92.87 | 921,000 |
14 Dec 2022 | 95.95 | 96.56 | 95.02 | 95.48 | 94.55 | 838,800 |
13 Dec 2022 | 98.55 | 98.64 | 95.02 | 95.97 | 95.03 | 7,273,400 |
12 Dec 2022 | 96.06 | 97.20 | 95.41 | 96.98 | 96.03 | 564,900 |
09 Dec 2022 | 96.20 | 96.74 | 95.84 | 95.93 | 94.99 | 479,200 |
08 Dec 2022 | 97.18 | 97.44 | 96.03 | 96.64 | 95.69 | 461,000 |
07 Dec 2022 | 96.67 | 97.30 | 96.35 | 96.63 | 95.68 | 529,500 |
06 Dec 2022 | 98.18 | 98.27 | 96.03 | 96.85 | 95.90 | 543,400 |
05 Dec 2022 | 99.57 | 99.70 | 97.83 | 98.26 | 97.30 | 667,600 |
02 Dec 2022 | 99.28 | 100.20 | 99.18 | 99.64 | 98.67 | 683,600 |
01 Dec 2022 | 100.10 | 100.96 | 98.95 | 100.26 | 99.28 | 810,700 |
30 Nov 2022 | 99.92 | 99.94 | 97.15 | 99.78 | 98.80 | 1,409,800 |
29 Nov 2022 | 97.89 | 98.64 | 96.75 | 98.41 | 97.45 | 863,200 |
28 Nov 2022 | 100.18 | 100.79 | 98.50 | 98.64 | 97.67 | 736,500 |
25 Nov 2022 | 100.80 | 101.31 | 100.80 | 100.90 | 99.91 | 185,900 |
23 Nov 2022 | 100.60 | 101.43 | 100.07 | 100.89 | 99.90 | 648,600 |
22 Nov 2022 | 99.31 | 101.06 | 98.98 | 100.81 | 99.82 | 685,400 |
21 Nov 2022 | 98.64 | 98.94 | 97.98 | 98.80 | 97.83 | 397,300 |
18 Nov 2022 | 99.43 | 99.98 | 99.01 | 99.13 | 98.16 | 578,500 |
17 Nov 2022 | 97.54 | 99.33 | 97.54 | 99.28 | 98.31 | 312,100 |
16 Nov 2022 | 99.06 | 99.21 | 98.18 | 98.63 | 97.67 | 435,100 |
15 Nov 2022 | 99.70 | 100.05 | 98.15 | 99.17 | 98.20 | 484,100 |
14 Nov 2022 | 99.20 | 99.45 | 98.68 | 98.88 | 97.91 | 628,600 |
11 Nov 2022 | 98.78 | 99.81 | 98.20 | 99.28 | 98.31 | 599,400 |
10 Nov 2022 | 96.22 | 98.28 | 96.03 | 98.18 | 97.22 | 828,800 |
09 Nov 2022 | 95.42 | 96.02 | 94.20 | 94.37 | 93.45 | 721,500 |
08 Nov 2022 | 95.30 | 96.70 | 94.98 | 95.81 | 94.87 | 522,100 |
07 Nov 2022 | 94.67 | 95.36 | 94.28 | 95.04 | 94.11 | 669,400 |
04 Nov 2022 | 93.32 | 94.71 | 93.18 | 94.45 | 93.53 | 691,900 |
03 Nov 2022 | 90.71 | 91.66 | 90.32 | 91.26 | 90.37 | 597,900 |
02 Nov 2022 | 92.49 | 94.26 | 91.58 | 91.72 | 90.82 | 748,300 |
01 Nov 2022 | 93.35 | 93.91 | 92.21 | 92.47 | 91.57 | 643,600 |
31 Oct 2022 | 91.87 | 92.77 | 91.82 | 92.47 | 91.57 | 543,400 |
28 Oct 2022 | 91.76 | 92.45 | 91.56 | 92.25 | 91.35 | 598,000 |
27 Oct 2022 | 92.29 | 93.16 | 91.69 | 91.95 | 91.05 | 457,800 |
26 Oct 2022 | 90.94 | 92.58 | 90.79 | 91.64 | 90.74 | 782,500 |
25 Oct 2022 | 89.37 | 91.25 | 89.34 | 91.02 | 90.13 | 1,920,900 |
25 Oct 2022 | 0.934 Dividend | |||||
24 Oct 2022 | 91.12 | 91.23 | 90.09 | 90.81 | 89.00 | 2,053,900 |
21 Oct 2022 | 88.79 | 90.79 | 88.07 | 90.72 | 88.91 | 771,000 |
20 Oct 2022 | 89.53 | 90.44 | 87.96 | 88.37 | 86.61 | 1,737,300 |
19 Oct 2022 | 89.95 | 90.15 | 88.60 | 89.60 | 87.81 | 450,500 |
18 Oct 2022 | 91.47 | 91.84 | 89.93 | 90.34 | 88.54 | 1,132,800 |
17 Oct 2022 | 89.61 | 90.74 | 89.31 | 89.99 | 88.19 | 542,100 |
14 Oct 2022 | 89.14 | 89.84 | 87.68 | 87.81 | 86.06 | 649,200 |
13 Oct 2022 | 84.21 | 89.44 | 83.63 | 88.73 | 86.96 | 1,111,700 |
12 Oct 2022 | 85.51 | 86.52 | 85.14 | 85.83 | 84.12 | 694,100 |
11 Oct 2022 | 87.39 | 87.39 | 85.28 | 85.51 | 83.80 | 931,000 |
10 Oct 2022 | 88.65 | 88.84 | 87.58 | 87.72 | 85.97 | 503,800 |
07 Oct 2022 | 90.27 | 90.42 | 87.93 | 88.06 | 86.30 | 1,133,600 |
06 Oct 2022 | 93.42 | 93.76 | 89.92 | 90.59 | 88.78 | 1,037,800 |
05 Oct 2022 | 93.55 | 94.33 | 92.98 | 94.16 | 92.28 | 1,038,700 |
04 Oct 2022 | 93.07 | 95.51 | 92.87 | 95.21 | 93.31 | 1,041,400 |
03 Oct 2022 | 91.25 | 92.70 | 90.73 | 92.01 | 90.17 | 974,600 |
30 Sept 2022 | 91.10 | 91.84 | 89.80 | 90.04 | 88.24 | 912,900 |
29 Sept 2022 | 90.82 | 91.19 | 89.64 | 90.84 | 89.03 | 805,700 |
28 Sept 2022 | 89.50 | 92.03 | 89.18 | 91.54 | 89.71 | 1,100,400 |
27 Sept 2022 | 91.02 | 91.23 | 89.34 | 89.57 | 87.78 | 936,200 |
26 Sept 2022 | 89.76 | 91.12 | 89.29 | 90.20 | 88.40 | 666,100 |
23 Sept 2022 | 91.42 | 91.65 | 89.90 | 90.78 | 88.97 | 784,400 |
22 Sept 2022 | 93.50 | 93.80 | 92.53 | 92.68 | 90.83 | 578,500 |
21 Sept 2022 | 95.51 | 95.68 | 93.39 | 93.39 | 91.53 | 647,400 |
20 Sept 2022 | 95.57 | 95.57 | 94.35 | 95.24 | 93.34 | 572,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |