Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 79.05 | 79.34 | 77.41 | 77.76 | 77.76 | 1,161,730 |
29 Mar 2023 | 77.92 | 78.40 | 77.54 | 77.91 | 77.91 | 1,316,800 |
28 Mar 2023 | 76.53 | 77.51 | 76.26 | 76.76 | 76.76 | 1,044,000 |
27 Mar 2023 | 75.51 | 76.92 | 74.99 | 76.42 | 76.42 | 1,916,400 |
24 Mar 2023 | 74.33 | 75.18 | 73.12 | 74.25 | 74.25 | 2,240,800 |
23 Mar 2023 | 76.90 | 77.70 | 74.79 | 75.47 | 75.47 | 1,766,400 |
22 Mar 2023 | 79.39 | 79.79 | 76.48 | 76.55 | 76.55 | 2,140,100 |
21 Mar 2023 | 79.65 | 81.77 | 79.15 | 79.67 | 79.67 | 1,919,000 |
20 Mar 2023 | 77.69 | 78.76 | 77.59 | 78.64 | 78.64 | 2,200,200 |
17 Mar 2023 | 80.41 | 80.42 | 77.67 | 77.69 | 77.69 | 3,643,400 |
16 Mar 2023 | 78.64 | 80.76 | 78.40 | 80.22 | 80.22 | 2,155,200 |
15 Mar 2023 | 78.44 | 80.33 | 77.97 | 79.80 | 79.80 | 2,300,200 |
14 Mar 2023 | 82.24 | 82.44 | 79.33 | 80.38 | 80.38 | 1,650,900 |
13 Mar 2023 | 79.95 | 81.93 | 79.03 | 80.27 | 80.27 | 2,050,800 |
10 Mar 2023 | 82.48 | 83.24 | 79.47 | 80.72 | 80.72 | 2,227,300 |
09 Mar 2023 | 84.07 | 85.05 | 82.36 | 82.50 | 82.50 | 1,795,000 |
08 Mar 2023 | 83.85 | 84.31 | 82.68 | 84.05 | 84.05 | 1,675,300 |
07 Mar 2023 | 85.10 | 85.67 | 83.89 | 84.06 | 84.06 | 1,297,100 |
06 Mar 2023 | 86.65 | 87.12 | 84.66 | 85.07 | 85.07 | 1,795,400 |
06 Mar 2023 | 0.8 Dividend | |||||
03 Mar 2023 | 86.19 | 87.76 | 86.05 | 87.26 | 86.46 | 1,804,100 |
02 Mar 2023 | 83.33 | 85.61 | 82.04 | 85.48 | 84.70 | 1,721,500 |
01 Mar 2023 | 85.87 | 86.40 | 83.52 | 83.73 | 82.96 | 1,602,800 |
28 Feb 2023 | 84.49 | 86.28 | 84.31 | 85.61 | 84.83 | 1,527,500 |
27 Feb 2023 | 86.25 | 86.75 | 84.16 | 84.59 | 83.81 | 1,186,600 |
24 Feb 2023 | 85.49 | 85.76 | 83.39 | 84.80 | 84.02 | 1,603,600 |
23 Feb 2023 | 85.25 | 87.17 | 84.50 | 86.84 | 86.04 | 2,629,600 |
22 Feb 2023 | 83.90 | 85.50 | 83.82 | 84.78 | 84.00 | 1,637,600 |
21 Feb 2023 | 87.43 | 87.91 | 83.70 | 83.74 | 82.97 | 2,359,500 |
17 Feb 2023 | 89.99 | 89.99 | 87.08 | 89.18 | 88.36 | 1,626,500 |
16 Feb 2023 | 90.13 | 91.05 | 88.94 | 90.20 | 89.37 | 1,820,100 |
15 Feb 2023 | 89.00 | 91.99 | 88.65 | 91.94 | 91.10 | 1,996,600 |
14 Feb 2023 | 88.24 | 89.42 | 86.54 | 89.16 | 88.34 | 1,403,800 |
13 Feb 2023 | 85.97 | 89.36 | 85.95 | 89.26 | 88.44 | 1,599,900 |
10 Feb 2023 | 84.20 | 86.35 | 83.74 | 85.83 | 85.04 | 1,459,100 |
09 Feb 2023 | 88.61 | 89.14 | 84.11 | 84.75 | 83.97 | 2,359,000 |
08 Feb 2023 | 89.61 | 90.21 | 87.32 | 87.77 | 86.97 | 1,699,200 |
07 Feb 2023 | 91.27 | 91.72 | 88.85 | 90.41 | 89.58 | 2,140,600 |
06 Feb 2023 | 92.61 | 92.62 | 90.81 | 92.17 | 91.32 | 1,929,500 |
03 Feb 2023 | 93.21 | 94.77 | 92.07 | 93.82 | 92.96 | 1,962,700 |
02 Feb 2023 | 92.35 | 96.89 | 90.10 | 95.89 | 95.01 | 4,116,300 |
01 Feb 2023 | 88.92 | 91.86 | 87.97 | 91.16 | 90.32 | 2,328,200 |
31 Jan 2023 | 85.62 | 89.31 | 85.16 | 89.31 | 88.49 | 3,522,100 |
30 Jan 2023 | 84.81 | 86.64 | 84.62 | 84.77 | 83.99 | 1,713,000 |
27 Jan 2023 | 84.42 | 86.71 | 83.85 | 86.16 | 85.37 | 1,435,100 |
26 Jan 2023 | 86.83 | 87.01 | 83.87 | 84.42 | 83.65 | 1,832,500 |
25 Jan 2023 | 86.71 | 87.00 | 85.17 | 85.80 | 85.01 | 1,611,500 |
24 Jan 2023 | 87.50 | 89.84 | 86.93 | 87.63 | 86.83 | 1,247,700 |
23 Jan 2023 | 86.75 | 89.01 | 85.57 | 88.47 | 87.66 | 1,800,300 |
20 Jan 2023 | 84.09 | 85.87 | 82.89 | 85.83 | 85.04 | 1,378,000 |
19 Jan 2023 | 86.95 | 87.06 | 82.82 | 83.40 | 82.64 | 1,937,600 |
18 Jan 2023 | 89.29 | 90.64 | 87.39 | 87.80 | 87.00 | 2,244,200 |
17 Jan 2023 | 88.77 | 89.82 | 88.40 | 88.70 | 87.89 | 2,794,100 |
13 Jan 2023 | 85.52 | 89.30 | 85.27 | 88.91 | 88.09 | 1,918,400 |
12 Jan 2023 | 87.00 | 87.00 | 84.55 | 86.27 | 85.48 | 1,636,500 |
11 Jan 2023 | 84.94 | 85.86 | 84.09 | 85.82 | 85.03 | 1,599,200 |
10 Jan 2023 | 81.73 | 84.06 | 81.43 | 84.03 | 83.26 | 1,462,400 |
09 Jan 2023 | 81.57 | 83.87 | 80.84 | 82.16 | 81.41 | 2,577,000 |
06 Jan 2023 | 79.46 | 81.59 | 77.85 | 81.07 | 80.33 | 2,619,700 |
05 Jan 2023 | 77.97 | 79.10 | 76.71 | 78.64 | 77.92 | 1,752,800 |
04 Jan 2023 | 77.51 | 79.60 | 77.15 | 78.60 | 77.88 | 1,980,000 |
03 Jan 2023 | 76.32 | 77.00 | 74.40 | 76.19 | 75.49 | 1,574,600 |
30 Dec 2022 | 75.00 | 75.70 | 74.33 | 75.12 | 74.43 | 1,479,000 |
29 Dec 2022 | 72.88 | 76.40 | 72.77 | 75.91 | 75.21 | 1,517,000 |
28 Dec 2022 | 74.46 | 75.11 | 72.16 | 72.18 | 71.52 | 1,225,600 |
27 Dec 2022 | 73.94 | 74.65 | 73.25 | 74.41 | 73.73 | 1,128,100 |
23 Dec 2022 | 73.29 | 74.14 | 72.60 | 73.94 | 73.26 | 891,200 |
22 Dec 2022 | 72.30 | 73.35 | 71.27 | 73.29 | 72.62 | 1,928,600 |
21 Dec 2022 | 74.90 | 75.43 | 73.20 | 73.27 | 72.60 | 2,032,500 |
20 Dec 2022 | 74.25 | 75.34 | 73.95 | 74.63 | 73.95 | 1,310,800 |
19 Dec 2022 | 76.11 | 76.98 | 74.13 | 74.79 | 74.10 | 1,429,100 |
16 Dec 2022 | 77.39 | 78.10 | 75.51 | 76.31 | 75.61 | 3,442,000 |
15 Dec 2022 | 79.80 | 80.29 | 77.94 | 78.07 | 77.35 | 1,928,300 |
14 Dec 2022 | 82.38 | 83.20 | 80.65 | 81.28 | 80.53 | 1,493,000 |
13 Dec 2022 | 84.32 | 85.65 | 81.76 | 82.79 | 82.03 | 2,155,500 |
12 Dec 2022 | 79.51 | 80.32 | 78.33 | 80.27 | 79.53 | 1,158,200 |
09 Dec 2022 | 77.87 | 80.47 | 77.71 | 79.23 | 78.50 | 1,816,200 |
08 Dec 2022 | 77.13 | 78.36 | 76.64 | 78.27 | 77.55 | 1,192,800 |
07 Dec 2022 | 77.17 | 78.54 | 76.86 | 77.25 | 76.54 | 1,518,000 |
06 Dec 2022 | 78.39 | 79.08 | 76.58 | 77.73 | 77.02 | 3,175,400 |
05 Dec 2022 | 81.07 | 81.60 | 78.28 | 78.62 | 77.90 | 1,504,200 |
02 Dec 2022 | 80.69 | 82.50 | 80.01 | 81.94 | 81.19 | 1,620,100 |
01 Dec 2022 | 82.80 | 84.38 | 82.12 | 82.32 | 81.57 | 1,950,300 |
30 Nov 2022 | 79.98 | 81.72 | 77.96 | 81.72 | 80.97 | 2,373,200 |
30 Nov 2022 | 0.8 Dividend | |||||
29 Nov 2022 | 79.92 | 80.97 | 79.59 | 80.51 | 78.98 | 1,544,400 |
28 Nov 2022 | 82.00 | 82.97 | 79.67 | 79.85 | 78.33 | 1,777,600 |
25 Nov 2022 | 82.54 | 83.24 | 82.42 | 83.08 | 81.50 | 496,600 |
23 Nov 2022 | 82.18 | 82.39 | 80.99 | 82.28 | 80.72 | 1,128,900 |
22 Nov 2022 | 81.15 | 82.32 | 80.78 | 82.27 | 80.71 | 1,313,000 |
21 Nov 2022 | 79.46 | 80.89 | 79.33 | 80.76 | 79.22 | 1,039,800 |
18 Nov 2022 | 81.80 | 82.68 | 78.88 | 80.20 | 78.68 | 1,332,900 |
17 Nov 2022 | 80.01 | 80.90 | 79.02 | 80.50 | 78.97 | 1,948,100 |
16 Nov 2022 | 84.94 | 85.31 | 80.97 | 81.70 | 80.15 | 1,924,700 |
15 Nov 2022 | 83.25 | 86.19 | 83.21 | 85.34 | 83.72 | 2,364,600 |
14 Nov 2022 | 84.09 | 84.15 | 81.02 | 81.17 | 79.63 | 1,787,700 |
11 Nov 2022 | 81.49 | 85.65 | 81.33 | 84.20 | 82.60 | 2,743,800 |
10 Nov 2022 | 77.52 | 81.46 | 76.76 | 81.45 | 79.90 | 3,694,100 |
09 Nov 2022 | 75.59 | 76.12 | 73.48 | 73.86 | 72.46 | 1,918,800 |
08 Nov 2022 | 77.10 | 78.79 | 75.33 | 76.49 | 75.04 | 1,260,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |