Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 119,300.00 | 120,500.00 | 117,700.00 | 120,400.00 | 120,400.00 | 30,778 |
20 Mar 2023 | 118,700.00 | 120,600.00 | 118,100.00 | 118,300.00 | 118,300.00 | 19,484 |
17 Mar 2023 | 116,100.00 | 118,500.00 | 115,800.00 | 118,100.00 | 118,100.00 | 26,217 |
16 Mar 2023 | 116,100.00 | 116,600.00 | 113,100.00 | 115,600.00 | 115,600.00 | 24,744 |
15 Mar 2023 | 118,400.00 | 118,400.00 | 116,300.00 | 116,900.00 | 116,900.00 | 23,579 |
14 Mar 2023 | 119,600.00 | 119,600.00 | 116,500.00 | 116,700.00 | 116,700.00 | 29,274 |
13 Mar 2023 | 118,600.00 | 119,700.00 | 117,800.00 | 119,400.00 | 119,400.00 | 18,980 |
10 Mar 2023 | 121,500.00 | 121,700.00 | 119,200.00 | 119,700.00 | 119,700.00 | 32,209 |
09 Mar 2023 | 122,700.00 | 124,200.00 | 121,400.00 | 123,000.00 | 123,000.00 | 32,478 |
08 Mar 2023 | 124,400.00 | 125,100.00 | 122,400.00 | 122,500.00 | 122,500.00 | 31,280 |
07 Mar 2023 | 120,500.00 | 125,900.00 | 119,500.00 | 125,400.00 | 125,400.00 | 71,995 |
06 Mar 2023 | 121,800.00 | 121,900.00 | 119,700.00 | 120,600.00 | 120,600.00 | 25,639 |
03 Mar 2023 | 119,000.00 | 121,900.00 | 119,000.00 | 120,700.00 | 120,700.00 | 43,676 |
02 Mar 2023 | 120,500.00 | 121,000.00 | 117,400.00 | 118,700.00 | 118,700.00 | 44,855 |
28 Feb 2023 | 118,700.00 | 121,600.00 | 118,300.00 | 119,800.00 | 119,800.00 | 41,410 |
27 Feb 2023 | 120,400.00 | 120,400.00 | 117,100.00 | 118,700.00 | 118,700.00 | 37,104 |
24 Feb 2023 | 122,000.00 | 122,100.00 | 120,000.00 | 120,400.00 | 120,400.00 | 206 |
23 Feb 2023 | 121,700.00 | 122,400.00 | 121,400.00 | 121,900.00 | 121,900.00 | 108 |
22 Feb 2023 | 124,200.00 | 124,200.00 | 121,500.00 | 121,600.00 | 121,600.00 | 103 |
21 Feb 2023 | 124,600.00 | 125,700.00 | 124,400.00 | 124,900.00 | 124,900.00 | 46 |
20 Feb 2023 | 123,400.00 | 125,600.00 | 122,600.00 | 125,000.00 | 125,000.00 | 256 |
17 Feb 2023 | 123,000.00 | 123,500.00 | 122,100.00 | 122,900.00 | 122,900.00 | 167 |
16 Feb 2023 | 123,800.00 | 124,500.00 | 123,200.00 | 123,800.00 | 123,800.00 | 20 |
15 Feb 2023 | 128,900.00 | 129,300.00 | 122,600.00 | 123,000.00 | 123,000.00 | 241 |
14 Feb 2023 | 128,900.00 | 129,700.00 | 128,200.00 | 128,900.00 | 128,900.00 | 103 |
13 Feb 2023 | 129,000.00 | 129,900.00 | 128,100.00 | 128,300.00 | 128,300.00 | 80 |
10 Feb 2023 | 131,700.00 | 132,300.00 | 129,400.00 | 129,600.00 | 129,600.00 | 127 |
09 Feb 2023 | 131,500.00 | 133,500.00 | 130,300.00 | 132,700.00 | 132,700.00 | 34 |
08 Feb 2023 | 132,100.00 | 133,000.00 | 131,500.00 | 132,000.00 | 132,000.00 | 91 |
07 Feb 2023 | 131,800.00 | 132,800.00 | 131,200.00 | 132,100.00 | 132,100.00 | 311 |
06 Feb 2023 | 133,500.00 | 133,900.00 | 131,900.00 | 132,000.00 | 132,000.00 | 52 |
03 Feb 2023 | 135,200.00 | 135,500.00 | 133,000.00 | 133,500.00 | 133,500.00 | 69 |
02 Feb 2023 | 132,900.00 | 136,500.00 | 132,200.00 | 135,200.00 | 135,200.00 | 106 |
01 Feb 2023 | 129,800.00 | 133,500.00 | 129,000.00 | 132,000.00 | 132,000.00 | 36 |
31 Jan 2023 | 129,800.00 | 130,900.00 | 128,800.00 | 128,900.00 | 128,900.00 | 310 |
30 Jan 2023 | 130,200.00 | 131,000.00 | 129,600.00 | 129,900.00 | 129,900.00 | 84 |
27 Jan 2023 | 129,100.00 | 130,400.00 | 128,200.00 | 130,100.00 | 130,100.00 | 158 |
26 Jan 2023 | 129,600.00 | 130,000.00 | 128,500.00 | 129,000.00 | 129,000.00 | 256 |
25 Jan 2023 | 130,000.00 | 130,400.00 | 129,500.00 | 130,000.00 | 130,000.00 | 43 |
20 Jan 2023 | 130,000.00 | 130,500.00 | 128,500.00 | 130,000.00 | 130,000.00 | 12,968 |
19 Jan 2023 | 128,000.00 | 131,000.00 | 128,000.00 | 130,000.00 | 130,000.00 | 17,788 |
18 Jan 2023 | 128,000.00 | 130,500.00 | 127,000.00 | 130,000.00 | 130,000.00 | 26,617 |
17 Jan 2023 | 129,500.00 | 129,500.00 | 126,500.00 | 127,000.00 | 127,000.00 | 31,256 |
16 Jan 2023 | 128,000.00 | 131,000.00 | 127,000.00 | 130,500.00 | 130,500.00 | 18,353 |
13 Jan 2023 | 130,500.00 | 130,500.00 | 127,500.00 | 128,000.00 | 128,000.00 | 30,524 |
12 Jan 2023 | 132,000.00 | 132,000.00 | 129,500.00 | 129,500.00 | 129,500.00 | 18,113 |
11 Jan 2023 | 128,500.00 | 131,000.00 | 127,500.00 | 131,000.00 | 131,000.00 | 26,739 |
10 Jan 2023 | 130,500.00 | 131,000.00 | 127,000.00 | 127,500.00 | 127,500.00 | 33,986 |
09 Jan 2023 | 128,000.00 | 131,000.00 | 127,000.00 | 130,500.00 | 130,500.00 | 20,474 |
06 Jan 2023 | 125,000.00 | 128,000.00 | 125,000.00 | 126,500.00 | 126,500.00 | 17,350 |
05 Jan 2023 | 126,000.00 | 128,500.00 | 125,000.00 | 126,500.00 | 126,500.00 | 25,539 |
04 Jan 2023 | 122,500.00 | 126,000.00 | 122,000.00 | 126,000.00 | 126,000.00 | 21,022 |
03 Jan 2023 | 125,500.00 | 127,000.00 | 121,000.00 | 124,500.00 | 124,500.00 | 37,721 |
02 Jan 2023 | 130,500.00 | 131,500.00 | 125,000.00 | 127,000.00 | 127,000.00 | 19,012 |
29 Dec 2022 | 133,500.00 | 133,500.00 | 128,000.00 | 129,500.00 | 129,500.00 | 27,725 |
28 Dec 2022 | 135,500.00 | 135,500.00 | 132,500.00 | 133,500.00 | 133,500.00 | 22,105 |
28 Dec 2022 | 1750 Dividend | |||||
27 Dec 2022 | 136,000.00 | 137,500.00 | 135,500.00 | 137,500.00 | 135,750.00 | 18,088 |
26 Dec 2022 | 136,000.00 | 138,000.00 | 135,000.00 | 135,500.00 | 133,775.45 | 18,013 |
23 Dec 2022 | 139,000.00 | 139,000.00 | 136,500.00 | 136,500.00 | 134,762.73 | 22,830 |
22 Dec 2022 | 139,000.00 | 141,000.00 | 138,000.00 | 140,000.00 | 138,218.19 | 25,244 |
21 Dec 2022 | 137,000.00 | 138,500.00 | 134,500.00 | 138,000.00 | 136,243.64 | 17,448 |
20 Dec 2022 | 136,000.00 | 138,000.00 | 133,500.00 | 136,000.00 | 134,269.09 | 27,461 |
19 Dec 2022 | 138,000.00 | 138,000.00 | 135,500.00 | 136,500.00 | 134,762.73 | 26,357 |
16 Dec 2022 | 137,500.00 | 141,000.00 | 135,500.00 | 139,000.00 | 137,230.91 | 28,674 |
15 Dec 2022 | 140,000.00 | 143,000.00 | 138,500.00 | 140,500.00 | 138,711.81 | 50,793 |
14 Dec 2022 | 138,000.00 | 142,000.00 | 137,500.00 | 140,000.00 | 138,218.19 | 57,796 |
13 Dec 2022 | 134,500.00 | 138,000.00 | 133,000.00 | 136,500.00 | 134,762.73 | 39,266 |
12 Dec 2022 | 130,500.00 | 136,500.00 | 130,500.00 | 134,000.00 | 132,294.55 | 47,383 |
09 Dec 2022 | 130,500.00 | 132,500.00 | 128,500.00 | 131,500.00 | 129,826.37 | 30,574 |
08 Dec 2022 | 126,500.00 | 130,500.00 | 126,500.00 | 129,500.00 | 127,851.82 | 25,117 |
07 Dec 2022 | 129,000.00 | 130,000.00 | 126,000.00 | 127,500.00 | 125,877.27 | 44,608 |
06 Dec 2022 | 129,000.00 | 132,000.00 | 129,000.00 | 130,000.00 | 128,345.45 | 22,459 |
05 Dec 2022 | 128,000.00 | 133,000.00 | 128,000.00 | 130,000.00 | 128,345.45 | 33,656 |
02 Dec 2022 | 129,500.00 | 130,500.00 | 127,500.00 | 128,000.00 | 126,370.91 | 30,630 |
01 Dec 2022 | 131,500.00 | 133,000.00 | 129,000.00 | 129,000.00 | 127,358.18 | 53,883 |
30 Nov 2022 | 136,000.00 | 136,000.00 | 129,000.00 | 129,000.00 | 127,358.18 | 600,793 |
29 Nov 2022 | 130,500.00 | 137,500.00 | 130,000.00 | 135,500.00 | 133,775.45 | 47,673 |
28 Nov 2022 | 132,000.00 | 132,500.00 | 129,000.00 | 131,500.00 | 129,826.37 | 32,185 |
25 Nov 2022 | 133,000.00 | 134,000.00 | 130,500.00 | 134,000.00 | 132,294.55 | 23,775 |
24 Nov 2022 | 131,500.00 | 133,500.00 | 131,000.00 | 133,000.00 | 131,307.28 | 27,490 |
23 Nov 2022 | 130,000.00 | 131,500.00 | 128,500.00 | 130,500.00 | 128,839.09 | 28,157 |
22 Nov 2022 | 131,000.00 | 131,500.00 | 128,000.00 | 129,000.00 | 127,358.18 | 27,372 |
21 Nov 2022 | 133,500.00 | 135,000.00 | 130,500.00 | 131,000.00 | 129,332.73 | 23,379 |
18 Nov 2022 | 137,000.00 | 138,000.00 | 133,000.00 | 134,000.00 | 132,294.55 | 30,290 |
17 Nov 2022 | 138,000.00 | 140,000.00 | 135,500.00 | 136,000.00 | 134,269.09 | 39,994 |
16 Nov 2022 | 145,000.00 | 145,000.00 | 136,500.00 | 137,000.00 | 135,256.36 | 70,981 |
15 Nov 2022 | 134,500.00 | 145,000.00 | 134,000.00 | 145,000.00 | 143,154.55 | 111,057 |
14 Nov 2022 | 131,000.00 | 135,000.00 | 130,500.00 | 134,000.00 | 132,294.55 | 47,155 |
11 Nov 2022 | 129,500.00 | 131,000.00 | 126,500.00 | 130,500.00 | 128,839.09 | 84,141 |
10 Nov 2022 | 124,500.00 | 127,500.00 | 124,500.00 | 126,000.00 | 124,396.37 | 36,301 |
09 Nov 2022 | 126,500.00 | 127,500.00 | 125,500.00 | 126,500.00 | 124,890.00 | 42,726 |
08 Nov 2022 | 128,000.00 | 128,000.00 | 124,500.00 | 125,500.00 | 123,902.73 | 54,035 |
07 Nov 2022 | 126,000.00 | 128,000.00 | 125,000.00 | 127,500.00 | 125,877.27 | 28,289 |
04 Nov 2022 | 125,000.00 | 126,000.00 | 122,500.00 | 125,500.00 | 123,902.73 | 33,507 |
03 Nov 2022 | 129,000.00 | 130,000.00 | 125,500.00 | 125,500.00 | 123,902.73 | 51,691 |
02 Nov 2022 | 127,000.00 | 133,500.00 | 124,500.00 | 131,500.00 | 129,826.37 | 55,088 |
01 Nov 2022 | 126,000.00 | 129,000.00 | 126,000.00 | 127,500.00 | 125,877.27 | 32,571 |
31 Oct 2022 | 129,500.00 | 130,000.00 | 125,000.00 | 127,500.00 | 125,877.27 | 36,245 |
28 Oct 2022 | 128,500.00 | 129,000.00 | 127,000.00 | 127,500.00 | 125,877.27 | 26,921 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |