Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 111.20 | 113.17 | 110.41 | 111.28 | 111.28 | 220,300 |
02 Feb 2023 | 109.80 | 113.18 | 109.80 | 112.67 | 112.67 | 190,300 |
01 Feb 2023 | 106.25 | 111.01 | 105.56 | 109.06 | 109.06 | 198,600 |
31 Jan 2023 | 103.86 | 107.16 | 103.86 | 107.11 | 107.11 | 190,500 |
30 Jan 2023 | 102.25 | 103.83 | 102.10 | 103.21 | 103.21 | 141,000 |
27 Jan 2023 | 102.57 | 104.09 | 101.35 | 103.20 | 103.20 | 130,400 |
26 Jan 2023 | 102.70 | 104.10 | 100.83 | 102.13 | 102.13 | 79,300 |
25 Jan 2023 | 101.60 | 102.42 | 101.10 | 102.42 | 102.42 | 94,900 |
24 Jan 2023 | 101.34 | 102.61 | 100.36 | 102.47 | 102.47 | 116,400 |
23 Jan 2023 | 99.14 | 101.32 | 99.14 | 101.25 | 101.25 | 157,900 |
20 Jan 2023 | 96.58 | 99.43 | 95.55 | 99.42 | 99.42 | 188,300 |
19 Jan 2023 | 96.55 | 96.62 | 95.00 | 95.83 | 95.83 | 109,400 |
18 Jan 2023 | 98.75 | 100.18 | 96.55 | 96.66 | 96.66 | 109,300 |
17 Jan 2023 | 99.25 | 100.34 | 98.68 | 98.80 | 98.80 | 101,600 |
13 Jan 2023 | 97.61 | 100.49 | 97.61 | 99.55 | 99.55 | 121,700 |
12 Jan 2023 | 98.15 | 98.86 | 96.68 | 98.50 | 98.50 | 174,700 |
11 Jan 2023 | 97.85 | 99.07 | 97.85 | 98.15 | 98.15 | 145,200 |
10 Jan 2023 | 96.26 | 97.55 | 96.06 | 97.42 | 97.42 | 168,600 |
09 Jan 2023 | 96.67 | 98.96 | 96.06 | 96.94 | 96.94 | 170,700 |
06 Jan 2023 | 93.81 | 97.28 | 93.51 | 96.23 | 96.23 | 171,600 |
05 Jan 2023 | 92.71 | 93.65 | 90.99 | 92.48 | 92.48 | 130,000 |
04 Jan 2023 | 92.21 | 94.42 | 92.05 | 92.91 | 92.91 | 216,300 |
04 Jan 2023 | 0.26 Dividend | |||||
03 Jan 2023 | 89.81 | 91.72 | 89.52 | 91.42 | 91.16 | 189,500 |
30 Dec 2022 | 90.00 | 90.28 | 88.15 | 88.66 | 88.41 | 105,200 |
29 Dec 2022 | 89.35 | 91.21 | 89.35 | 90.81 | 90.55 | 125,500 |
28 Dec 2022 | 89.90 | 90.02 | 88.32 | 88.32 | 88.07 | 174,700 |
27 Dec 2022 | 89.06 | 89.79 | 88.82 | 89.33 | 89.08 | 107,800 |
23 Dec 2022 | 88.45 | 89.68 | 87.97 | 89.15 | 88.90 | 85,900 |
22 Dec 2022 | 89.80 | 89.80 | 87.07 | 88.74 | 88.49 | 167,900 |
21 Dec 2022 | 91.00 | 91.61 | 90.40 | 90.79 | 90.53 | 146,000 |
20 Dec 2022 | 90.27 | 91.51 | 89.56 | 90.36 | 90.10 | 132,700 |
19 Dec 2022 | 91.13 | 91.73 | 90.13 | 90.71 | 90.45 | 266,400 |
16 Dec 2022 | 91.48 | 92.74 | 90.76 | 91.21 | 90.95 | 729,300 |
15 Dec 2022 | 93.29 | 93.40 | 90.35 | 92.71 | 92.45 | 261,500 |
14 Dec 2022 | 95.79 | 96.99 | 94.55 | 94.85 | 94.58 | 243,600 |
13 Dec 2022 | 98.46 | 99.18 | 95.25 | 95.75 | 95.48 | 182,300 |
12 Dec 2022 | 92.87 | 95.12 | 92.27 | 94.56 | 94.29 | 175,500 |
09 Dec 2022 | 92.85 | 93.94 | 91.98 | 92.11 | 91.85 | 132,300 |
08 Dec 2022 | 92.88 | 94.12 | 92.03 | 93.57 | 93.30 | 132,800 |
07 Dec 2022 | 92.12 | 92.89 | 91.39 | 92.50 | 92.24 | 188,300 |
06 Dec 2022 | 93.15 | 93.72 | 90.78 | 91.74 | 91.48 | 211,600 |
05 Dec 2022 | 93.42 | 93.51 | 92.31 | 93.20 | 92.93 | 176,500 |
02 Dec 2022 | 92.37 | 95.62 | 92.28 | 94.52 | 94.25 | 167,000 |
01 Dec 2022 | 94.05 | 94.43 | 93.36 | 94.18 | 93.91 | 134,500 |
30 Nov 2022 | 91.15 | 93.07 | 89.00 | 93.05 | 92.79 | 253,100 |
29 Nov 2022 | 90.99 | 92.10 | 90.87 | 91.53 | 91.27 | 161,300 |
28 Nov 2022 | 91.78 | 92.49 | 91.07 | 91.74 | 91.48 | 240,500 |
25 Nov 2022 | 93.18 | 93.49 | 92.82 | 93.04 | 92.78 | 53,600 |
23 Nov 2022 | 92.95 | 93.64 | 92.12 | 92.75 | 92.49 | 114,800 |
22 Nov 2022 | 92.25 | 92.70 | 91.44 | 92.49 | 92.23 | 109,600 |
21 Nov 2022 | 91.45 | 91.89 | 90.85 | 91.62 | 91.36 | 209,900 |
18 Nov 2022 | 92.15 | 92.36 | 90.82 | 91.91 | 91.65 | 225,200 |
17 Nov 2022 | 90.36 | 91.24 | 88.73 | 90.57 | 90.31 | 168,000 |
16 Nov 2022 | 92.50 | 92.58 | 91.60 | 92.09 | 91.83 | 149,300 |
15 Nov 2022 | 92.54 | 93.62 | 91.62 | 92.49 | 92.23 | 267,300 |
14 Nov 2022 | 92.61 | 93.23 | 90.24 | 90.44 | 90.18 | 183,300 |
11 Nov 2022 | 92.93 | 94.34 | 91.70 | 93.57 | 93.30 | 207,100 |
10 Nov 2022 | 89.76 | 93.33 | 89.37 | 92.78 | 92.52 | 238,200 |
09 Nov 2022 | 85.00 | 85.94 | 84.66 | 85.02 | 84.78 | 239,100 |
08 Nov 2022 | 85.90 | 86.68 | 85.27 | 86.01 | 85.77 | 214,800 |
07 Nov 2022 | 84.74 | 86.12 | 83.31 | 85.34 | 85.10 | 217,700 |
04 Nov 2022 | 83.50 | 85.53 | 82.52 | 84.23 | 83.99 | 149,200 |
03 Nov 2022 | 81.77 | 83.28 | 81.24 | 82.49 | 82.26 | 194,100 |
02 Nov 2022 | 85.54 | 86.88 | 82.76 | 83.09 | 82.85 | 294,700 |
01 Nov 2022 | 85.93 | 86.41 | 84.30 | 85.88 | 85.64 | 221,600 |
31 Oct 2022 | 84.63 | 85.94 | 83.78 | 85.48 | 85.24 | 224,500 |
28 Oct 2022 | 83.86 | 85.97 | 83.23 | 85.45 | 85.21 | 187,300 |
27 Oct 2022 | 83.95 | 85.00 | 83.49 | 83.80 | 83.56 | 259,000 |
26 Oct 2022 | 84.37 | 85.07 | 83.14 | 83.27 | 83.03 | 351,400 |
25 Oct 2022 | 81.41 | 84.60 | 81.33 | 84.36 | 84.12 | 480,000 |
24 Oct 2022 | 78.00 | 78.95 | 77.40 | 78.22 | 78.00 | 336,300 |
21 Oct 2022 | 76.91 | 78.41 | 76.20 | 78.15 | 77.93 | 208,900 |
20 Oct 2022 | 78.72 | 79.20 | 76.41 | 76.43 | 76.21 | 248,100 |
19 Oct 2022 | 80.69 | 81.66 | 77.21 | 78.35 | 78.13 | 188,100 |
18 Oct 2022 | 81.45 | 82.38 | 80.86 | 81.62 | 81.39 | 191,400 |
17 Oct 2022 | 78.91 | 80.37 | 78.91 | 79.73 | 79.50 | 211,500 |
14 Oct 2022 | 80.08 | 80.16 | 77.13 | 77.41 | 77.19 | 146,000 |
13 Oct 2022 | 76.90 | 80.61 | 75.25 | 79.98 | 79.75 | 171,200 |
12 Oct 2022 | 79.38 | 79.38 | 77.90 | 78.36 | 78.14 | 121,700 |
11 Oct 2022 | 78.45 | 79.86 | 78.26 | 78.94 | 78.72 | 206,200 |
10 Oct 2022 | 78.47 | 79.17 | 77.94 | 78.64 | 78.42 | 162,300 |
07 Oct 2022 | 80.15 | 80.22 | 77.44 | 77.98 | 77.76 | 201,400 |
06 Oct 2022 | 81.14 | 82.52 | 80.78 | 81.11 | 80.88 | 147,300 |
05 Oct 2022 | 81.98 | 82.60 | 81.19 | 81.75 | 81.52 | 225,600 |
05 Oct 2022 | 0.26 Dividend | |||||
04 Oct 2022 | 83.05 | 84.14 | 83.05 | 83.54 | 83.04 | 181,800 |
03 Oct 2022 | 79.54 | 81.76 | 78.97 | 81.42 | 80.94 | 209,700 |
30 Sept 2022 | 78.32 | 80.41 | 78.18 | 78.40 | 77.93 | 239,100 |
29 Sept 2022 | 78.96 | 79.00 | 77.94 | 78.61 | 78.14 | 194,300 |
28 Sept 2022 | 78.65 | 80.52 | 78.53 | 79.97 | 79.49 | 220,500 |
27 Sept 2022 | 78.09 | 79.01 | 76.98 | 77.73 | 77.27 | 235,200 |
26 Sept 2022 | 78.96 | 79.37 | 76.96 | 77.01 | 76.55 | 210,100 |
23 Sept 2022 | 79.26 | 79.75 | 78.38 | 78.96 | 78.49 | 270,700 |
22 Sept 2022 | 81.50 | 81.65 | 79.83 | 80.14 | 79.66 | 441,300 |
21 Sept 2022 | 83.48 | 84.28 | 81.94 | 82.17 | 81.68 | 387,300 |
20 Sept 2022 | 81.89 | 82.86 | 81.17 | 82.64 | 82.15 | 314,300 |
19 Sept 2022 | 81.68 | 84.25 | 81.68 | 83.11 | 82.62 | 309,100 |
16 Sept 2022 | 81.26 | 82.30 | 80.69 | 81.81 | 81.32 | 555,700 |
15 Sept 2022 | 83.75 | 85.03 | 82.69 | 82.71 | 82.22 | 338,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |