Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 78.50 | 80.02 | 78.90 | 80.50 | 80.50 | 81,321 |
01 Feb 2023 | 78.00 | 79.40 | 77.79 | 78.50 | 78.50 | 104,239 |
31 Jan 2023 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | 197,538 |
30 Jan 2023 | 78.00 | 78.00 | 77.40 | 78.00 | 78.00 | 58,386 |
27 Jan 2023 | 78.00 | 77.00 | 77.00 | 78.00 | 78.00 | 168,776 |
26 Jan 2023 | 78.00 | 77.00 | 77.00 | 78.00 | 78.00 | 70,923 |
25 Jan 2023 | 78.00 | 76.55 | 76.50 | 78.00 | 78.00 | 64,250 |
24 Jan 2023 | 78.00 | 78.00 | 76.50 | 78.00 | 78.00 | 35,460 |
23 Jan 2023 | 78.00 | 79.50 | 76.88 | 78.00 | 78.00 | 55,152 |
20 Jan 2023 | 78.50 | 77.55 | 76.88 | 78.00 | 78.00 | 46,010 |
19 Jan 2023 | 77.00 | 80.00 | 76.00 | 78.50 | 78.50 | 20,057 |
18 Jan 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
17 Jan 2023 | 76.00 | 77.50 | 77.40 | 77.00 | 77.00 | 48,825 |
16 Jan 2023 | 76.00 | 75.86 | 74.00 | 76.00 | 76.00 | 31,716 |
13 Jan 2023 | 76.00 | 76.50 | 75.95 | 76.00 | 76.00 | 140,058 |
12 Jan 2023 | 76.00 | 77.60 | 75.85 | 76.00 | 76.00 | 43,868 |
11 Jan 2023 | 76.00 | 78.00 | 75.75 | 76.00 | 76.00 | 65,000 |
10 Jan 2023 | 76.00 | 76.00 | 75.60 | 76.00 | 76.00 | 5,684 |
09 Jan 2023 | 76.00 | 76.00 | 75.50 | 76.00 | 76.00 | 74,134 |
06 Jan 2023 | 76.00 | 77.92 | 75.50 | 76.00 | 76.00 | 31,247 |
05 Jan 2023 | 75.50 | 77.52 | 75.00 | 76.00 | 76.00 | 228,630 |
04 Jan 2023 | 75.50 | 76.00 | 75.30 | 75.50 | 75.50 | 21,303,000 |
03 Jan 2023 | 76.00 | 75.35 | 75.35 | 76.00 | 76.00 | 2,000 |
30 Dec 2022 | 76.00 | 75.30 | 75.30 | 76.00 | 76.00 | 1,277 |
29 Dec 2022 | 76.00 | 76.00 | 75.30 | 76.00 | 76.00 | 12,600 |
28 Dec 2022 | 76.00 | 76.00 | 75.32 | 76.00 | 76.00 | 8,000 |
23 Dec 2022 | 75.50 | 75.88 | 75.15 | 76.00 | 76.00 | 40,000 |
22 Dec 2022 | 76.50 | 76.50 | 75.00 | 75.50 | 75.50 | 44,751 |
21 Dec 2022 | 77.00 | 76.70 | 75.50 | 76.50 | 76.50 | 121,500 |
20 Dec 2022 | 77.50 | 77.00 | 76.00 | 77.00 | 77.00 | 45,146 |
19 Dec 2022 | 78.50 | 77.03 | 77.00 | 77.50 | 77.50 | 41,144 |
16 Dec 2022 | 78.50 | 78.11 | 77.36 | 78.50 | 78.50 | 8,163 |
15 Dec 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
14 Dec 2022 | 77.00 | 80.00 | 78.22 | 78.50 | 78.50 | 69,232 |
13 Dec 2022 | 77.00 | 76.21 | 75.00 | 77.00 | 77.00 | 40,010 |
12 Dec 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
09 Dec 2022 | 77.00 | 77.00 | 76.21 | 77.00 | 77.00 | 52,929 |
08 Dec 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
07 Dec 2022 | 77.00 | 76.21 | 76.18 | 77.00 | 77.00 | 16,700 |
06 Dec 2022 | 77.00 | 76.16 | 76.16 | 77.00 | 77.00 | 2,000 |
05 Dec 2022 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 44,000 |
02 Dec 2022 | 77.00 | 76.00 | 76.00 | 77.00 | 77.00 | 6,050 |
01 Dec 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
30 Nov 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
29 Nov 2022 | 77.00 | 78.76 | 76.00 | 77.00 | 77.00 | 21,275,701 |
28 Nov 2022 | 77.00 | 78.76 | 75.00 | 77.00 | 77.00 | 70,016 |
25 Nov 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 77.00 | 14,260 |
24 Nov 2022 | 76.50 | 78.80 | 75.96 | 77.00 | 77.00 | 53,196 |
23 Nov 2022 | 76.50 | 76.30 | 75.30 | 76.50 | 76.50 | 13,782 |
22 Nov 2022 | 76.50 | 75.15 | 75.00 | 76.50 | 76.50 | 38,010 |
21 Nov 2022 | 76.50 | 76.30 | 76.30 | 76.50 | 76.50 | 4,331 |
18 Nov 2022 | 76.50 | 76.25 | 76.25 | 76.50 | 76.50 | 22,732 |
17 Nov 2022 | 76.50 | 77.82 | 76.25 | 76.50 | 76.50 | 14,454 |
16 Nov 2022 | 75.00 | 77.76 | 74.00 | 76.50 | 76.50 | 257,623 |
15 Nov 2022 | 75.00 | 73.25 | 73.00 | 75.00 | 75.00 | 25,000 |
14 Nov 2022 | 73.50 | 75.90 | 74.85 | 75.00 | 75.00 | 15,000 |
11 Nov 2022 | 73.50 | 74.82 | 72.00 | 73.50 | 73.50 | 33,914 |
10 Nov 2022 | 72.50 | 74.88 | 73.64 | 73.50 | 73.50 | 46,233 |
09 Nov 2022 | 72.50 | 71.62 | 71.56 | 72.50 | 72.50 | 30,600 |
08 Nov 2022 | 72.00 | 73.82 | 70.00 | 72.50 | 72.50 | 31,680 |
07 Nov 2022 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 71,000 |
04 Nov 2022 | 70.00 | 68.58 | 68.58 | 70.00 | 70.00 | 4,737 |
03 Nov 2022 | 70.00 | 69.50 | 68.55 | 70.00 | 70.00 | 47,016 |
02 Nov 2022 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 44,254 |
01 Nov 2022 | 70.00 | 68.40 | 68.00 | 70.00 | 70.00 | 46,027 |
31 Oct 2022 | 70.00 | 71.76 | 68.00 | 70.00 | 70.00 | 45,780 |
28 Oct 2022 | 70.00 | 70.10 | 68.00 | 70.00 | 70.00 | 110,044 |
27 Oct 2022 | 70.00 | 70.15 | 68.08 | 70.00 | 70.00 | 41,629 |
26 Oct 2022 | 70.00 | 70.32 | 68.00 | 70.00 | 70.00 | 91,609 |
25 Oct 2022 | 70.00 | 71.40 | 68.00 | 70.00 | 70.00 | 212,271 |
24 Oct 2022 | 69.00 | 69.68 | 69.25 | 69.00 | 69.00 | 14,405 |
21 Oct 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
20 Oct 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
19 Oct 2022 | 70.50 | 69.00 | 69.00 | 69.00 | 69.00 | 9,503 |
18 Oct 2022 | 70.50 | 71.24 | 71.24 | 70.50 | 70.50 | 600 |
17 Oct 2022 | 70.50 | 69.21 | 69.00 | 70.50 | 70.50 | 28,508 |
14 Oct 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
13 Oct 2022 | 70.50 | 69.40 | 69.40 | 70.50 | 70.50 | 2,150 |
12 Oct 2022 | 70.50 | 69.00 | 69.00 | 70.50 | 70.50 | 147,010 |
11 Oct 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
10 Oct 2022 | 70.50 | 69.40 | 69.00 | 70.50 | 70.50 | 176,490 |
07 Oct 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
06 Oct 2022 | 70.50 | 69.00 | 69.00 | 70.50 | 70.50 | 2,378 |
05 Oct 2022 | 69.50 | 69.00 | 69.00 | 69.50 | 69.50 | 122,530 |
04 Oct 2022 | 69.50 | 69.40 | 69.00 | 69.50 | 69.50 | 15,249 |
03 Oct 2022 | 69.50 | 69.00 | 69.00 | 69.50 | 69.50 | 4,300 |
30 Sept 2022 | 69.50 | 69.00 | 69.00 | 69.50 | 69.50 | 4,757 |
29 Sept 2022 | 69.50 | 69.00 | 69.00 | 69.00 | 69.00 | 32,422 |
28 Sept 2022 | 70.00 | 69.00 | 69.00 | 69.50 | 69.50 | 17,342 |
27 Sept 2022 | 72.50 | 71.00 | 69.02 | 70.00 | 70.00 | 37,757 |
26 Sept 2022 | 72.50 | 71.00 | 71.00 | 71.00 | 71.00 | 6,659 |
23 Sept 2022 | 72.50 | 72.50 | 71.00 | 72.50 | 72.50 | 42,254 |
22 Sept 2022 | 72.50 | 71.03 | 71.03 | 72.50 | 72.50 | 3,700 |
21 Sept 2022 | 72.50 | 71.63 | 71.63 | 72.50 | 72.50 | 2,500 |
20 Sept 2022 | 71.50 | 73.49 | 70.11 | 72.50 | 72.50 | 51,227 |
16 Sept 2022 | 71.50 | 71.90 | 70.00 | 71.50 | 71.50 | 42,749 |
15 Sept 2022 | 70.50 | 71.90 | 69.15 | 71.50 | 71.50 | 32,899 |
14 Sept 2022 | 69.50 | 69.78 | 69.00 | 69.50 | 69.50 | 974,692 |
13 Sept 2022 | 69.50 | 69.80 | 69.00 | 69.50 | 69.50 | 2,004,000 |
12 Sept 2022 | 69.88 | 69.88 | 69.86 | 69.50 | 69.50 | 4,931 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |