Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 92.99 | 93.50 | 91.55 | 93.35 | 93.35 | 262,812 |
23 Mar 2023 | 95.93 | 97.64 | 92.91 | 93.54 | 93.54 | 1,552,900 |
22 Mar 2023 | 97.60 | 98.20 | 95.56 | 95.64 | 95.64 | 1,097,600 |
21 Mar 2023 | 96.32 | 97.23 | 94.80 | 97.20 | 97.20 | 1,623,100 |
20 Mar 2023 | 92.50 | 96.35 | 92.45 | 95.04 | 95.04 | 2,494,300 |
17 Mar 2023 | 96.35 | 96.94 | 91.97 | 92.11 | 92.11 | 3,876,800 |
16 Mar 2023 | 95.10 | 98.07 | 95.10 | 96.72 | 96.72 | 2,212,300 |
15 Mar 2023 | 101.77 | 102.00 | 95.52 | 96.79 | 96.79 | 6,957,200 |
14 Mar 2023 | 100.73 | 106.99 | 99.96 | 104.62 | 104.62 | 39,934,100 |
13 Mar 2023 | 91.00 | 91.64 | 89.04 | 91.39 | 91.39 | 1,760,600 |
10 Mar 2023 | 94.74 | 94.86 | 92.13 | 92.55 | 92.55 | 1,040,700 |
09 Mar 2023 | 96.84 | 97.73 | 94.88 | 94.91 | 94.91 | 1,016,300 |
08 Mar 2023 | 97.18 | 97.51 | 96.06 | 96.82 | 96.82 | 630,900 |
07 Mar 2023 | 97.20 | 97.81 | 96.18 | 97.18 | 97.18 | 884,500 |
06 Mar 2023 | 98.49 | 98.74 | 97.51 | 98.06 | 98.06 | 985,200 |
03 Mar 2023 | 97.23 | 99.07 | 96.93 | 98.77 | 98.77 | 1,052,800 |
02 Mar 2023 | 95.05 | 98.23 | 94.65 | 97.56 | 97.56 | 856,600 |
01 Mar 2023 | 95.15 | 96.14 | 94.88 | 95.17 | 95.17 | 661,700 |
28 Feb 2023 | 96.91 | 96.91 | 94.97 | 95.50 | 95.50 | 1,327,100 |
27 Feb 2023 | 97.97 | 98.98 | 97.17 | 97.19 | 97.19 | 796,600 |
24 Feb 2023 | 98.15 | 98.37 | 97.37 | 98.06 | 98.06 | 696,300 |
23 Feb 2023 | 98.72 | 99.64 | 97.79 | 98.42 | 98.42 | 608,800 |
22 Feb 2023 | 96.33 | 98.69 | 96.01 | 97.85 | 97.85 | 811,800 |
21 Feb 2023 | 97.10 | 97.61 | 96.17 | 96.17 | 96.17 | 1,257,800 |
17 Feb 2023 | 97.01 | 97.95 | 95.95 | 97.57 | 97.57 | 752,500 |
16 Feb 2023 | 98.85 | 99.33 | 97.55 | 97.55 | 97.55 | 810,100 |
15 Feb 2023 | 99.12 | 99.45 | 98.33 | 99.40 | 99.40 | 986,200 |
15 Feb 2023 | 0.625 Dividend | |||||
14 Feb 2023 | 98.49 | 100.00 | 97.83 | 99.96 | 99.33 | 1,140,400 |
13 Feb 2023 | 98.40 | 98.54 | 97.03 | 98.24 | 97.63 | 1,681,600 |
10 Feb 2023 | 96.99 | 99.44 | 96.45 | 98.89 | 98.27 | 1,358,900 |
09 Feb 2023 | 96.46 | 98.76 | 95.34 | 96.10 | 95.50 | 1,623,300 |
08 Feb 2023 | 98.40 | 103.40 | 97.74 | 98.19 | 97.58 | 1,846,700 |
07 Feb 2023 | 99.36 | 99.61 | 97.44 | 98.96 | 98.34 | 1,191,200 |
06 Feb 2023 | 98.16 | 99.64 | 97.35 | 99.58 | 98.96 | 1,215,800 |
03 Feb 2023 | 98.86 | 99.83 | 97.55 | 98.08 | 97.47 | 1,159,900 |
02 Feb 2023 | 99.58 | 99.73 | 97.12 | 98.71 | 98.09 | 1,296,600 |
01 Feb 2023 | 99.07 | 100.55 | 98.34 | 100.12 | 99.49 | 847,700 |
31 Jan 2023 | 97.20 | 99.28 | 96.86 | 99.10 | 98.48 | 1,026,100 |
30 Jan 2023 | 97.27 | 97.69 | 96.33 | 97.07 | 96.46 | 740,300 |
27 Jan 2023 | 100.00 | 100.26 | 97.56 | 97.60 | 96.99 | 887,300 |
26 Jan 2023 | 97.43 | 99.88 | 96.01 | 99.75 | 99.13 | 1,283,100 |
25 Jan 2023 | 95.71 | 96.90 | 94.39 | 96.88 | 96.27 | 1,112,800 |
24 Jan 2023 | 94.98 | 96.93 | 94.45 | 96.57 | 95.97 | 964,300 |
23 Jan 2023 | 97.00 | 97.35 | 94.40 | 95.65 | 95.05 | 1,373,200 |
20 Jan 2023 | 98.90 | 100.13 | 96.18 | 97.43 | 96.82 | 1,118,400 |
19 Jan 2023 | 97.75 | 99.69 | 97.42 | 98.39 | 97.77 | 742,300 |
18 Jan 2023 | 101.05 | 102.31 | 97.76 | 97.89 | 97.28 | 904,000 |
17 Jan 2023 | 100.97 | 102.39 | 100.63 | 101.20 | 100.57 | 730,100 |
13 Jan 2023 | 100.54 | 100.81 | 99.58 | 100.42 | 99.79 | 595,900 |
12 Jan 2023 | 98.71 | 101.25 | 98.06 | 100.54 | 99.91 | 990,400 |
11 Jan 2023 | 98.70 | 99.00 | 97.73 | 98.46 | 97.84 | 569,800 |
10 Jan 2023 | 98.76 | 99.27 | 96.48 | 97.51 | 96.90 | 907,700 |
09 Jan 2023 | 96.59 | 99.19 | 96.00 | 98.04 | 97.43 | 1,245,200 |
06 Jan 2023 | 94.37 | 97.01 | 94.21 | 96.62 | 96.02 | 958,200 |
05 Jan 2023 | 95.63 | 95.73 | 91.75 | 93.18 | 92.60 | 1,409,700 |
04 Jan 2023 | 95.47 | 96.24 | 93.34 | 95.00 | 94.41 | 1,384,200 |
03 Jan 2023 | 99.95 | 100.00 | 95.34 | 95.57 | 94.97 | 876,700 |
30 Dec 2022 | 99.54 | 100.01 | 98.82 | 99.77 | 99.15 | 597,000 |
29 Dec 2022 | 99.63 | 101.22 | 99.63 | 99.79 | 99.17 | 691,100 |
28 Dec 2022 | 100.66 | 101.16 | 98.89 | 99.50 | 98.88 | 707,700 |
27 Dec 2022 | 99.27 | 100.80 | 99.27 | 100.58 | 99.95 | 623,800 |
23 Dec 2022 | 97.46 | 99.11 | 97.20 | 98.96 | 98.34 | 459,700 |
22 Dec 2022 | 97.72 | 97.72 | 95.49 | 97.11 | 96.50 | 545,400 |
21 Dec 2022 | 97.06 | 98.55 | 96.54 | 97.79 | 97.18 | 911,500 |
20 Dec 2022 | 95.92 | 97.36 | 95.56 | 96.47 | 95.87 | 1,096,800 |
19 Dec 2022 | 96.68 | 97.88 | 95.19 | 96.19 | 95.59 | 807,500 |
16 Dec 2022 | 95.97 | 97.49 | 94.50 | 96.08 | 95.48 | 1,638,500 |
15 Dec 2022 | 95.25 | 96.80 | 95.16 | 96.75 | 96.15 | 1,105,200 |
14 Dec 2022 | 96.11 | 97.01 | 95.00 | 96.23 | 95.63 | 1,346,900 |
13 Dec 2022 | 96.90 | 97.15 | 94.46 | 94.47 | 93.88 | 1,036,000 |
12 Dec 2022 | 95.71 | 95.71 | 94.31 | 95.47 | 94.87 | 729,200 |
09 Dec 2022 | 96.40 | 96.89 | 95.34 | 95.51 | 94.91 | 791,700 |
08 Dec 2022 | 96.58 | 97.00 | 95.20 | 96.36 | 95.76 | 1,148,400 |
07 Dec 2022 | 95.38 | 97.91 | 95.17 | 95.51 | 94.91 | 1,196,400 |
06 Dec 2022 | 93.00 | 95.81 | 92.90 | 95.47 | 94.87 | 1,608,400 |
05 Dec 2022 | 93.61 | 94.37 | 92.45 | 93.32 | 92.74 | 1,540,700 |
02 Dec 2022 | 98.42 | 98.92 | 94.07 | 94.83 | 94.24 | 2,621,100 |
01 Dec 2022 | 103.59 | 104.54 | 96.16 | 98.94 | 98.32 | 2,660,500 |
30 Nov 2022 | 105.81 | 106.20 | 102.55 | 104.84 | 104.18 | 2,051,500 |
29 Nov 2022 | 103.23 | 105.60 | 103.23 | 104.16 | 103.51 | 1,306,400 |
28 Nov 2022 | 100.91 | 102.38 | 100.22 | 102.38 | 101.74 | 941,600 |
25 Nov 2022 | 101.82 | 103.13 | 101.53 | 101.78 | 101.14 | 544,700 |
23 Nov 2022 | 101.51 | 102.17 | 100.82 | 101.18 | 100.55 | 588,200 |
22 Nov 2022 | 101.89 | 102.82 | 99.58 | 101.58 | 100.94 | 1,744,400 |
21 Nov 2022 | 100.24 | 102.07 | 98.19 | 101.28 | 100.65 | 1,458,200 |
18 Nov 2022 | 100.34 | 101.29 | 99.57 | 100.70 | 100.07 | 812,600 |
17 Nov 2022 | 97.78 | 99.59 | 97.50 | 99.49 | 98.87 | 1,051,400 |
17 Nov 2022 | 0.625 Dividend | |||||
16 Nov 2022 | 99.74 | 99.92 | 98.52 | 99.41 | 98.17 | 881,900 |
15 Nov 2022 | 99.52 | 100.50 | 97.30 | 99.76 | 98.51 | 1,582,400 |
14 Nov 2022 | 100.94 | 101.99 | 98.76 | 98.86 | 97.62 | 1,340,000 |
11 Nov 2022 | 103.00 | 103.69 | 99.89 | 101.51 | 100.24 | 1,003,700 |
10 Nov 2022 | 102.76 | 104.20 | 100.82 | 102.19 | 100.91 | 1,496,000 |
09 Nov 2022 | 103.07 | 104.02 | 99.55 | 99.93 | 98.68 | 1,799,900 |
08 Nov 2022 | 103.40 | 105.76 | 102.96 | 104.56 | 103.25 | 1,958,300 |
07 Nov 2022 | 99.55 | 103.28 | 99.55 | 103.21 | 101.92 | 1,721,700 |
04 Nov 2022 | 100.64 | 101.40 | 98.31 | 99.53 | 98.29 | 840,700 |
03 Nov 2022 | 97.46 | 99.57 | 96.65 | 98.73 | 97.50 | 960,400 |
02 Nov 2022 | 98.34 | 101.64 | 98.21 | 99.18 | 97.94 | 1,521,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |