Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 89.92 | 89.78 | 89.78 | 89.78 | 89.78 | 172 |
03 Feb 2023 | 93.46 | 93.46 | 93.24 | 93.24 | 93.24 | 800 |
02 Feb 2023 | 92.38 | 95.00 | 92.35 | 94.23 | 94.23 | 4,700 |
01 Feb 2023 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 1,100 |
31 Jan 2023 | 89.20 | 89.40 | 89.20 | 89.40 | 89.40 | 2,800 |
30 Jan 2023 | 89.76 | 89.78 | 89.52 | 89.52 | 89.52 | 132,000 |
27 Jan 2023 | 90.12 | 90.51 | 90.12 | 90.51 | 90.51 | 600 |
26 Jan 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
25 Jan 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
24 Jan 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 300 |
23 Jan 2023 | 88.26 | 89.18 | 88.26 | 89.18 | 89.18 | 27,100 |
20 Jan 2023 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
19 Jan 2023 | 87.70 | 88.10 | 87.70 | 88.10 | 88.10 | 2,300 |
18 Jan 2023 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 100 |
17 Jan 2023 | 85.71 | 87.57 | 85.71 | 87.10 | 87.10 | 54,000 |
13 Jan 2023 | 84.56 | 85.33 | 84.56 | 85.33 | 85.33 | 1,100 |
12 Jan 2023 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 200 |
11 Jan 2023 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 80,000 |
10 Jan 2023 | 81.89 | 82.46 | 81.89 | 82.46 | 82.46 | 400 |
09 Jan 2023 | 83.00 | 83.00 | 82.52 | 83.00 | 83.00 | 15,100 |
06 Jan 2023 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 900 |
05 Jan 2023 | 78.79 | 78.79 | 77.55 | 77.87 | 77.87 | 900 |
04 Jan 2023 | 79.58 | 79.58 | 78.49 | 78.49 | 78.49 | 300 |
03 Jan 2023 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 50,200 |
30 Dec 2022 | 75.70 | 75.70 | 75.28 | 75.64 | 75.64 | 800 |
29 Dec 2022 | 74.30 | 76.50 | 74.30 | 74.92 | 74.92 | 2,100 |
28 Dec 2022 | 75.93 | 75.93 | 75.61 | 75.61 | 75.61 | 500 |
27 Dec 2022 | 77.70 | 77.70 | 75.59 | 75.62 | 75.62 | 6,100 |
23 Dec 2022 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
22 Dec 2022 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 300 |
21 Dec 2022 | 77.42 | 77.81 | 77.15 | 77.15 | 77.15 | 11,000 |
20 Dec 2022 | 77.21 | 77.86 | 77.21 | 77.86 | 77.86 | 99,100 |
19 Dec 2022 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 150,100 |
16 Dec 2022 | 78.61 | 78.61 | 77.96 | 77.96 | 77.96 | 1,600 |
15 Dec 2022 | 80.50 | 80.50 | 78.61 | 78.61 | 78.61 | 1,500 |
14 Dec 2022 | 80.46 | 80.83 | 80.46 | 80.83 | 80.83 | 900 |
13 Dec 2022 | 81.29 | 83.09 | 80.30 | 80.30 | 80.30 | 31,600 |
12 Dec 2022 | 80.62 | 80.62 | 79.69 | 79.69 | 79.69 | 12,900 |
09 Dec 2022 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 28,200 |
08 Dec 2022 | 78.50 | 78.90 | 77.78 | 78.90 | 78.90 | 22,600 |
07 Dec 2022 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
06 Dec 2022 | 79.50 | 79.50 | 78.97 | 78.97 | 78.97 | 800 |
05 Dec 2022 | 82.80 | 82.80 | 82.40 | 82.40 | 82.40 | 1,700 |
02 Dec 2022 | 81.39 | 82.80 | 81.39 | 82.80 | 82.80 | 41,600 |
01 Dec 2022 | 83.69 | 83.88 | 83.69 | 83.88 | 83.88 | 39,500 |
30 Nov 2022 | 80.62 | 81.81 | 80.62 | 81.81 | 81.81 | 20,700 |
29 Nov 2022 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 900 |
28 Nov 2022 | 83.15 | 83.15 | 82.53 | 82.53 | 82.53 | 900 |
25 Nov 2022 | 82.96 | 83.47 | 81.53 | 81.53 | 81.53 | 13,600 |
23 Nov 2022 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 400 |
22 Nov 2022 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 2,900 |
21 Nov 2022 | 81.32 | 81.32 | 79.39 | 79.74 | 79.74 | 1,800 |
18 Nov 2022 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 9,700 |
17 Nov 2022 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 2,400 |
16 Nov 2022 | 80.98 | 81.19 | 79.50 | 79.71 | 79.71 | 1,900 |
15 Nov 2022 | 83.58 | 84.02 | 82.87 | 82.87 | 82.87 | 1,700 |
14 Nov 2022 | 82.92 | 83.03 | 82.75 | 82.75 | 82.75 | 26,700 |
11 Nov 2022 | 82.80 | 82.80 | 82.54 | 82.54 | 82.54 | 23,300 |
10 Nov 2022 | 78.72 | 79.44 | 78.72 | 79.44 | 79.44 | 12,800 |
09 Nov 2022 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 500 |
08 Nov 2022 | 78.20 | 78.20 | 76.91 | 76.91 | 76.91 | 4,900 |
07 Nov 2022 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 107,700 |
04 Nov 2022 | 74.06 | 74.91 | 73.64 | 73.64 | 73.64 | 11,900 |
03 Nov 2022 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 50,600 |
02 Nov 2022 | 72.35 | 72.90 | 72.05 | 72.47 | 72.47 | 108,800 |
01 Nov 2022 | 70.48 | 74.05 | 67.10 | 74.05 | 74.05 | 40,000 |
31 Oct 2022 | 67.06 | 67.50 | 67.06 | 67.50 | 67.50 | 2,700 |
28 Oct 2022 | 66.66 | 67.77 | 66.66 | 67.77 | 67.77 | 600 |
27 Oct 2022 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1,700 |
26 Oct 2022 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
25 Oct 2022 | 66.68 | 67.11 | 66.68 | 67.11 | 67.11 | 1,000 |
24 Oct 2022 | 65.10 | 65.13 | 64.41 | 65.13 | 65.13 | 6,100 |
21 Oct 2022 | 63.38 | 64.78 | 63.38 | 64.78 | 64.78 | 1,400 |
20 Oct 2022 | 65.36 | 65.37 | 64.39 | 64.61 | 64.61 | 1,500 |
19 Oct 2022 | 64.83 | 65.17 | 64.71 | 64.79 | 64.79 | 52,600 |
18 Oct 2022 | 65.54 | 65.54 | 64.87 | 65.27 | 65.27 | 52,900 |
17 Oct 2022 | 65.85 | 66.00 | 65.85 | 66.00 | 66.00 | 45,700 |
14 Oct 2022 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 80,100 |
13 Oct 2022 | 62.77 | 65.44 | 62.77 | 64.57 | 64.57 | 7,900 |
12 Oct 2022 | 63.74 | 63.95 | 63.02 | 63.02 | 63.02 | 3,500 |
11 Oct 2022 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 700 |
10 Oct 2022 | 67.11 | 67.11 | 65.34 | 65.34 | 65.34 | 2,000 |
07 Oct 2022 | 66.79 | 66.79 | 66.57 | 66.57 | 66.57 | 400 |
06 Oct 2022 | 67.72 | 67.99 | 67.72 | 67.99 | 67.99 | 1,800 |
05 Oct 2022 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 300 |
04 Oct 2022 | 67.95 | 68.06 | 67.72 | 68.06 | 68.06 | 2,700 |
03 Oct 2022 | 66.36 | 66.36 | 66.24 | 66.33 | 66.33 | 50,300 |
30 Sept 2022 | 64.90 | 65.00 | 64.90 | 65.00 | 65.00 | 2,900 |
29 Sept 2022 | 64.19 | 66.38 | 64.19 | 66.38 | 66.38 | 2,400 |
29 Sept 2022 | 0.243 Dividend | |||||
28 Sept 2022 | 65.96 | 66.15 | 65.96 | 66.15 | 65.91 | 20,800 |
27 Sept 2022 | 64.40 | 66.71 | 64.40 | 65.22 | 64.98 | 900 |
26 Sept 2022 | 67.77 | 67.77 | 66.76 | 66.76 | 66.51 | 8,100 |
23 Sept 2022 | 68.29 | 68.29 | 68.20 | 68.20 | 67.95 | 1,000 |
22 Sept 2022 | 69.90 | 69.90 | 69.16 | 69.16 | 68.91 | 1,500 |
21 Sept 2022 | 70.64 | 70.97 | 70.64 | 70.97 | 70.71 | 5,300 |
20 Sept 2022 | 71.26 | 71.26 | 71.26 | 71.26 | 71.00 | 1,100 |
19 Sept 2022 | 71.63 | 71.95 | 70.54 | 71.95 | 71.69 | 9,700 |
16 Sept 2022 | 71.69 | 71.69 | 70.94 | 71.19 | 70.93 | 4,700 |
15 Sept 2022 | 73.20 | 73.21 | 71.59 | 71.59 | 71.33 | 64,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |