Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 90.55 | 93.23 | 90.30 | 93.22 | 93.22 | 1,151,400 |
23 Mar 2023 | 90.38 | 90.96 | 89.46 | 89.93 | 89.93 | 2,003,100 |
22 Mar 2023 | 91.58 | 92.29 | 90.49 | 90.63 | 90.63 | 1,817,600 |
21 Mar 2023 | 94.30 | 94.79 | 90.08 | 91.91 | 91.91 | 2,272,300 |
20 Mar 2023 | 94.52 | 95.05 | 93.78 | 94.55 | 94.55 | 1,467,400 |
17 Mar 2023 | 94.54 | 94.82 | 93.30 | 94.25 | 94.25 | 3,437,300 |
16 Mar 2023 | 94.49 | 96.36 | 94.07 | 94.86 | 94.86 | 1,649,200 |
15 Mar 2023 | 92.33 | 95.39 | 91.80 | 94.69 | 94.69 | 2,194,300 |
14 Mar 2023 | 91.71 | 93.13 | 91.29 | 92.43 | 92.43 | 1,824,400 |
13 Mar 2023 | 87.16 | 92.35 | 87.16 | 91.16 | 91.16 | 2,162,100 |
10 Mar 2023 | 89.27 | 89.38 | 87.07 | 87.57 | 87.57 | 1,334,100 |
09 Mar 2023 | 89.57 | 90.66 | 88.43 | 88.86 | 88.86 | 1,009,200 |
08 Mar 2023 | 88.90 | 89.62 | 88.39 | 89.25 | 89.25 | 1,017,200 |
07 Mar 2023 | 90.09 | 90.28 | 88.22 | 88.87 | 88.87 | 2,091,100 |
06 Mar 2023 | 89.49 | 90.13 | 89.26 | 89.84 | 89.84 | 1,259,400 |
03 Mar 2023 | 88.68 | 89.64 | 87.29 | 89.59 | 89.59 | 1,708,800 |
02 Mar 2023 | 86.15 | 88.02 | 86.15 | 88.02 | 88.02 | 1,276,900 |
01 Mar 2023 | 88.52 | 88.52 | 86.37 | 86.57 | 86.57 | 1,676,900 |
28 Feb 2023 | 89.53 | 90.52 | 88.61 | 88.66 | 88.66 | 1,437,800 |
27 Feb 2023 | 91.40 | 92.21 | 89.80 | 90.04 | 90.04 | 1,013,800 |
24 Feb 2023 | 90.44 | 91.71 | 89.73 | 91.02 | 91.02 | 1,516,800 |
23 Feb 2023 | 90.98 | 91.86 | 90.22 | 91.10 | 91.10 | 1,217,100 |
22 Feb 2023 | 91.77 | 92.28 | 90.84 | 91.14 | 91.14 | 907,400 |
21 Feb 2023 | 92.61 | 92.61 | 91.32 | 91.49 | 91.49 | 983,200 |
17 Feb 2023 | 91.88 | 93.21 | 91.43 | 92.87 | 92.87 | 1,120,700 |
16 Feb 2023 | 91.00 | 91.91 | 89.97 | 91.61 | 91.61 | 1,005,900 |
15 Feb 2023 | 91.00 | 92.26 | 91.00 | 92.11 | 92.11 | 894,400 |
14 Feb 2023 | 92.91 | 93.33 | 91.66 | 91.70 | 91.70 | 822,300 |
13 Feb 2023 | 92.69 | 93.13 | 92.11 | 93.06 | 93.06 | 981,400 |
13 Feb 2023 | 0.78 Dividend | |||||
10 Feb 2023 | 91.09 | 93.29 | 91.05 | 93.27 | 92.49 | 1,354,500 |
09 Feb 2023 | 92.16 | 92.50 | 90.85 | 90.92 | 90.16 | 1,121,300 |
08 Feb 2023 | 92.74 | 92.74 | 91.05 | 91.66 | 90.89 | 1,272,800 |
07 Feb 2023 | 93.28 | 93.43 | 92.09 | 93.16 | 92.38 | 1,174,600 |
06 Feb 2023 | 93.07 | 94.07 | 92.79 | 93.83 | 93.05 | 1,133,000 |
03 Feb 2023 | 94.22 | 94.53 | 91.99 | 93.56 | 92.78 | 1,686,600 |
02 Feb 2023 | 95.31 | 96.60 | 93.89 | 94.92 | 94.13 | 1,969,800 |
01 Feb 2023 | 93.29 | 95.20 | 93.29 | 94.90 | 94.11 | 1,581,000 |
31 Jan 2023 | 93.00 | 94.06 | 91.95 | 93.99 | 93.20 | 1,348,500 |
30 Jan 2023 | 92.58 | 93.90 | 92.29 | 92.62 | 91.85 | 1,146,400 |
27 Jan 2023 | 92.54 | 93.42 | 92.00 | 92.77 | 91.99 | 907,700 |
26 Jan 2023 | 92.55 | 93.04 | 92.08 | 92.86 | 92.08 | 1,152,300 |
25 Jan 2023 | 92.19 | 92.96 | 91.39 | 92.74 | 91.96 | 1,245,900 |
24 Jan 2023 | 92.79 | 93.17 | 91.34 | 92.88 | 92.10 | 1,135,200 |
23 Jan 2023 | 92.89 | 94.15 | 92.29 | 92.83 | 92.05 | 1,074,400 |
20 Jan 2023 | 91.58 | 93.17 | 90.61 | 93.08 | 92.30 | 1,071,900 |
19 Jan 2023 | 92.59 | 92.62 | 91.48 | 91.80 | 91.03 | 1,114,800 |
18 Jan 2023 | 95.27 | 95.49 | 92.25 | 92.53 | 91.76 | 1,202,200 |
17 Jan 2023 | 95.92 | 96.42 | 94.70 | 95.04 | 94.25 | 1,368,800 |
13 Jan 2023 | 96.38 | 96.38 | 95.52 | 95.75 | 94.95 | 1,037,500 |
12 Jan 2023 | 98.60 | 98.60 | 96.62 | 96.86 | 96.05 | 1,133,700 |
11 Jan 2023 | 96.68 | 98.25 | 96.26 | 98.20 | 97.38 | 1,218,500 |
10 Jan 2023 | 96.54 | 96.80 | 95.32 | 96.72 | 95.91 | 1,220,500 |
09 Jan 2023 | 94.58 | 97.08 | 94.45 | 96.56 | 95.75 | 2,114,100 |
06 Jan 2023 | 93.46 | 95.10 | 92.58 | 94.77 | 93.98 | 933,600 |
05 Jan 2023 | 94.02 | 94.39 | 92.09 | 92.41 | 91.64 | 1,247,900 |
04 Jan 2023 | 94.50 | 95.56 | 94.02 | 94.78 | 93.99 | 1,077,700 |
03 Jan 2023 | 93.61 | 94.56 | 92.83 | 94.16 | 93.37 | 1,435,000 |
30 Dec 2022 | 95.46 | 95.80 | 93.05 | 93.76 | 92.98 | 1,228,200 |
29 Dec 2022 | 95.67 | 96.12 | 95.28 | 95.41 | 94.61 | 944,900 |
28 Dec 2022 | 96.14 | 96.49 | 95.00 | 95.07 | 94.27 | 936,300 |
27 Dec 2022 | 95.51 | 96.22 | 94.82 | 96.01 | 95.21 | 905,600 |
23 Dec 2022 | 94.11 | 95.52 | 94.11 | 95.48 | 94.68 | 1,120,600 |
22 Dec 2022 | 94.60 | 95.06 | 93.12 | 94.60 | 93.81 | 1,243,800 |
21 Dec 2022 | 94.24 | 95.32 | 94.09 | 94.90 | 94.11 | 1,250,600 |
20 Dec 2022 | 94.19 | 94.68 | 93.71 | 94.33 | 93.54 | 989,000 |
19 Dec 2022 | 95.01 | 95.27 | 93.96 | 94.24 | 93.45 | 1,009,900 |
16 Dec 2022 | 96.05 | 96.36 | 93.84 | 95.13 | 94.33 | 3,687,700 |
15 Dec 2022 | 97.42 | 97.66 | 96.19 | 96.54 | 95.73 | 1,564,800 |
14 Dec 2022 | 99.13 | 100.08 | 96.95 | 97.72 | 96.90 | 1,973,200 |
13 Dec 2022 | 99.11 | 100.01 | 97.54 | 98.98 | 98.15 | 1,483,600 |
12 Dec 2022 | 96.38 | 98.02 | 95.81 | 97.87 | 97.05 | 1,061,000 |
09 Dec 2022 | 95.20 | 96.20 | 95.20 | 95.73 | 94.93 | 1,492,300 |
08 Dec 2022 | 94.33 | 96.24 | 94.17 | 95.66 | 94.86 | 955,700 |
07 Dec 2022 | 95.27 | 95.83 | 93.95 | 94.59 | 93.80 | 1,141,100 |
06 Dec 2022 | 94.28 | 95.45 | 94.17 | 95.42 | 94.62 | 1,476,900 |
05 Dec 2022 | 95.24 | 95.97 | 93.78 | 94.25 | 93.46 | 1,862,400 |
02 Dec 2022 | 96.43 | 96.97 | 95.58 | 96.06 | 95.26 | 1,987,700 |
01 Dec 2022 | 99.99 | 101.11 | 97.07 | 97.29 | 96.48 | 4,037,400 |
30 Nov 2022 | 96.97 | 99.30 | 96.46 | 99.14 | 98.31 | 2,218,600 |
29 Nov 2022 | 96.96 | 97.20 | 96.19 | 96.98 | 96.17 | 1,001,800 |
28 Nov 2022 | 98.19 | 98.70 | 97.14 | 97.54 | 96.72 | 979,100 |
25 Nov 2022 | 98.40 | 98.86 | 98.07 | 98.66 | 97.83 | 466,600 |
23 Nov 2022 | 96.98 | 98.15 | 96.96 | 98.07 | 97.25 | 802,000 |
22 Nov 2022 | 96.99 | 98.20 | 96.72 | 97.13 | 96.32 | 1,025,100 |
21 Nov 2022 | 95.90 | 97.60 | 95.75 | 96.73 | 95.92 | 1,358,100 |
18 Nov 2022 | 94.09 | 95.89 | 93.60 | 95.70 | 94.90 | 1,679,200 |
17 Nov 2022 | 93.52 | 93.66 | 92.59 | 93.02 | 92.24 | 1,494,200 |
16 Nov 2022 | 93.46 | 95.12 | 93.46 | 94.41 | 93.62 | 1,580,400 |
15 Nov 2022 | 93.19 | 94.00 | 92.19 | 93.26 | 92.48 | 1,237,800 |
14 Nov 2022 | 93.57 | 93.96 | 92.49 | 92.53 | 91.76 | 1,707,800 |
11 Nov 2022 | 94.09 | 94.09 | 92.40 | 93.15 | 92.37 | 2,113,900 |
10 Nov 2022 | 91.69 | 94.37 | 90.69 | 94.15 | 93.36 | 1,197,600 |
10 Nov 2022 | 0.728 Dividend | |||||
09 Nov 2022 | 91.41 | 91.52 | 90.11 | 90.35 | 88.87 | 1,652,200 |
08 Nov 2022 | 90.39 | 91.85 | 90.19 | 91.45 | 89.95 | 1,550,000 |
07 Nov 2022 | 91.15 | 91.31 | 88.48 | 90.12 | 88.65 | 1,452,500 |
04 Nov 2022 | 90.45 | 91.68 | 90.10 | 91.39 | 89.90 | 1,958,600 |
03 Nov 2022 | 89.56 | 91.17 | 88.59 | 90.39 | 88.91 | 1,452,100 |
02 Nov 2022 | 91.42 | 92.44 | 90.13 | 90.25 | 88.77 | 2,346,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |