Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 97.80 | 98.12 | 96.41 | 97.48 | 97.48 | 1,194,800 |
25 Jan 2023 | 98.28 | 98.76 | 96.50 | 96.84 | 96.84 | 1,392,000 |
24 Jan 2023 | 97.41 | 100.37 | 97.13 | 99.09 | 99.09 | 2,187,700 |
23 Jan 2023 | 93.88 | 98.17 | 93.76 | 98.06 | 98.06 | 1,832,600 |
20 Jan 2023 | 93.05 | 94.19 | 92.20 | 93.55 | 93.55 | 1,163,400 |
19 Jan 2023 | 92.98 | 93.67 | 91.40 | 92.79 | 92.79 | 1,974,600 |
18 Jan 2023 | 93.00 | 96.91 | 92.98 | 93.23 | 93.23 | 2,046,100 |
17 Jan 2023 | 93.59 | 94.45 | 92.53 | 92.68 | 92.68 | 1,645,400 |
13 Jan 2023 | 93.44 | 93.87 | 92.94 | 93.63 | 93.63 | 917,600 |
12 Jan 2023 | 95.32 | 95.54 | 93.07 | 93.50 | 93.50 | 1,269,500 |
11 Jan 2023 | 93.40 | 95.14 | 93.02 | 94.98 | 94.98 | 1,765,000 |
10 Jan 2023 | 92.38 | 93.11 | 91.71 | 92.80 | 92.80 | 1,682,500 |
09 Jan 2023 | 93.39 | 94.37 | 91.89 | 93.36 | 93.36 | 1,954,800 |
06 Jan 2023 | 91.09 | 93.43 | 90.56 | 93.31 | 93.31 | 1,113,800 |
05 Jan 2023 | 89.11 | 90.20 | 88.40 | 90.01 | 90.01 | 1,717,300 |
04 Jan 2023 | 87.59 | 91.08 | 86.94 | 90.80 | 90.80 | 2,246,900 |
03 Jan 2023 | 91.69 | 92.71 | 88.32 | 90.28 | 90.28 | 2,124,200 |
30 Dec 2022 | 91.60 | 91.95 | 90.48 | 91.56 | 91.56 | 822,300 |
29 Dec 2022 | 91.84 | 93.57 | 91.15 | 92.25 | 92.25 | 808,200 |
28 Dec 2022 | 93.33 | 93.64 | 91.05 | 91.12 | 91.12 | 566,400 |
27 Dec 2022 | 93.18 | 93.87 | 92.32 | 93.14 | 93.14 | 530,200 |
23 Dec 2022 | 92.67 | 93.33 | 92.04 | 93.08 | 93.08 | 515,300 |
22 Dec 2022 | 92.60 | 92.60 | 90.73 | 92.46 | 92.46 | 782,200 |
21 Dec 2022 | 94.01 | 94.29 | 92.78 | 92.92 | 92.92 | 795,900 |
20 Dec 2022 | 92.93 | 93.48 | 92.09 | 92.38 | 92.38 | 1,060,700 |
19 Dec 2022 | 94.14 | 94.75 | 92.03 | 93.51 | 93.51 | 1,292,900 |
16 Dec 2022 | 93.53 | 95.46 | 93.22 | 94.08 | 94.08 | 4,376,600 |
15 Dec 2022 | 95.15 | 95.55 | 93.89 | 94.76 | 94.76 | 1,979,900 |
14 Dec 2022 | 95.57 | 97.51 | 95.01 | 96.21 | 96.21 | 1,835,800 |
13 Dec 2022 | 100.74 | 100.88 | 95.35 | 95.57 | 95.57 | 1,514,900 |
12 Dec 2022 | 95.64 | 97.75 | 95.22 | 97.63 | 97.63 | 905,600 |
09 Dec 2022 | 96.20 | 96.60 | 95.04 | 95.30 | 95.30 | 881,200 |
08 Dec 2022 | 96.24 | 97.34 | 95.30 | 96.08 | 96.08 | 977,600 |
07 Dec 2022 | 94.83 | 97.39 | 94.23 | 96.11 | 96.11 | 1,551,600 |
06 Dec 2022 | 95.37 | 95.50 | 93.76 | 95.39 | 95.39 | 1,352,500 |
05 Dec 2022 | 96.22 | 97.20 | 95.07 | 95.42 | 95.42 | 1,350,500 |
02 Dec 2022 | 96.79 | 98.09 | 96.03 | 96.71 | 96.71 | 1,467,000 |
01 Dec 2022 | 99.90 | 100.68 | 97.98 | 98.77 | 98.77 | 1,470,000 |
01 Dec 2022 | 0.61 Dividend | |||||
30 Nov 2022 | 97.85 | 100.79 | 96.35 | 100.22 | 99.61 | 2,310,800 |
29 Nov 2022 | 97.78 | 98.70 | 96.69 | 97.60 | 97.01 | 1,172,100 |
28 Nov 2022 | 98.00 | 99.73 | 97.53 | 97.67 | 97.08 | 1,231,400 |
25 Nov 2022 | 98.16 | 98.79 | 97.79 | 98.76 | 98.16 | 366,000 |
23 Nov 2022 | 98.32 | 98.99 | 98.03 | 98.06 | 97.46 | 672,500 |
22 Nov 2022 | 97.83 | 98.99 | 96.59 | 97.65 | 97.06 | 878,600 |
21 Nov 2022 | 96.78 | 97.81 | 96.37 | 97.57 | 96.98 | 741,300 |
18 Nov 2022 | 96.75 | 97.43 | 95.53 | 97.09 | 96.50 | 1,141,700 |
17 Nov 2022 | 92.19 | 95.27 | 91.84 | 95.23 | 94.65 | 1,181,700 |
16 Nov 2022 | 96.97 | 96.97 | 92.17 | 92.80 | 92.24 | 1,903,300 |
15 Nov 2022 | 97.48 | 98.73 | 95.55 | 97.68 | 97.09 | 2,147,100 |
14 Nov 2022 | 97.90 | 100.59 | 97.76 | 97.96 | 97.36 | 1,288,400 |
11 Nov 2022 | 94.43 | 98.63 | 94.02 | 98.26 | 97.66 | 1,943,300 |
10 Nov 2022 | 93.11 | 94.14 | 92.11 | 93.93 | 93.36 | 1,761,300 |
09 Nov 2022 | 91.90 | 94.38 | 90.25 | 90.31 | 89.76 | 1,875,100 |
08 Nov 2022 | 92.86 | 94.19 | 91.97 | 92.50 | 91.94 | 1,376,500 |
07 Nov 2022 | 90.44 | 92.72 | 90.40 | 92.06 | 91.50 | 1,727,900 |
04 Nov 2022 | 89.15 | 90.29 | 88.24 | 89.97 | 89.42 | 1,870,500 |
03 Nov 2022 | 87.53 | 89.33 | 86.60 | 88.47 | 87.93 | 2,439,800 |
02 Nov 2022 | 89.08 | 93.23 | 87.66 | 88.17 | 87.63 | 6,191,900 |
01 Nov 2022 | 98.28 | 98.77 | 95.90 | 97.84 | 97.24 | 1,561,300 |
31 Oct 2022 | 97.80 | 99.65 | 97.43 | 97.72 | 97.13 | 1,682,600 |
28 Oct 2022 | 97.20 | 98.00 | 95.99 | 97.80 | 97.20 | 1,123,300 |
27 Oct 2022 | 97.29 | 98.35 | 96.78 | 96.80 | 96.21 | 1,258,400 |
26 Oct 2022 | 95.50 | 97.41 | 94.31 | 96.50 | 95.91 | 1,105,600 |
25 Oct 2022 | 94.56 | 95.52 | 94.11 | 94.80 | 94.22 | 1,083,400 |
24 Oct 2022 | 94.23 | 95.78 | 93.89 | 94.44 | 93.87 | 982,700 |
21 Oct 2022 | 92.45 | 94.35 | 92.14 | 94.08 | 93.51 | 922,500 |
20 Oct 2022 | 92.84 | 94.33 | 91.92 | 92.47 | 91.91 | 1,196,300 |
19 Oct 2022 | 95.63 | 95.63 | 90.83 | 93.45 | 92.88 | 2,226,600 |
18 Oct 2022 | 97.77 | 98.40 | 95.82 | 96.20 | 95.61 | 979,200 |
17 Oct 2022 | 96.07 | 96.52 | 94.96 | 96.29 | 95.70 | 1,265,600 |
14 Oct 2022 | 96.42 | 96.81 | 94.27 | 94.89 | 94.31 | 1,287,300 |
13 Oct 2022 | 93.00 | 95.87 | 91.87 | 95.30 | 94.72 | 1,247,200 |
12 Oct 2022 | 94.15 | 95.94 | 93.51 | 94.48 | 93.90 | 949,500 |
11 Oct 2022 | 93.93 | 95.13 | 93.59 | 94.05 | 93.48 | 1,105,600 |
10 Oct 2022 | 95.05 | 95.39 | 93.58 | 94.14 | 93.57 | 1,025,700 |
07 Oct 2022 | 95.10 | 96.00 | 93.00 | 94.81 | 94.23 | 2,086,800 |
06 Oct 2022 | 99.80 | 99.87 | 97.38 | 97.49 | 96.90 | 1,374,400 |
05 Oct 2022 | 99.60 | 100.49 | 99.18 | 99.64 | 99.03 | 1,150,200 |
04 Oct 2022 | 98.55 | 100.48 | 97.62 | 100.38 | 99.77 | 1,554,500 |
03 Oct 2022 | 97.05 | 99.32 | 97.00 | 98.72 | 98.12 | 1,398,900 |
30 Sept 2022 | 98.92 | 98.92 | 96.04 | 96.31 | 95.72 | 1,432,600 |
29 Sept 2022 | 98.88 | 98.88 | 97.14 | 98.73 | 98.13 | 1,078,200 |
28 Sept 2022 | 98.06 | 100.01 | 97.70 | 99.48 | 98.87 | 1,537,900 |
27 Sept 2022 | 97.59 | 99.85 | 97.07 | 98.06 | 97.46 | 1,194,200 |
26 Sept 2022 | 97.82 | 98.37 | 96.48 | 97.20 | 96.61 | 1,291,100 |
23 Sept 2022 | 99.03 | 99.52 | 96.59 | 97.68 | 97.09 | 1,476,700 |
22 Sept 2022 | 101.16 | 101.21 | 100.13 | 100.34 | 99.73 | 904,400 |
21 Sept 2022 | 103.08 | 104.56 | 101.45 | 101.47 | 100.85 | 1,375,300 |
20 Sept 2022 | 105.76 | 105.76 | 102.41 | 102.50 | 101.88 | 1,725,100 |
19 Sept 2022 | 103.56 | 106.07 | 103.23 | 105.97 | 105.33 | 1,565,000 |
16 Sept 2022 | 104.16 | 104.99 | 101.48 | 103.79 | 103.16 | 3,622,800 |
15 Sept 2022 | 109.54 | 109.87 | 106.96 | 107.73 | 107.07 | 1,252,600 |
14 Sept 2022 | 110.46 | 110.46 | 108.20 | 110.00 | 109.33 | 1,553,600 |
13 Sept 2022 | 111.86 | 112.89 | 109.63 | 110.06 | 109.39 | 1,252,100 |
12 Sept 2022 | 114.43 | 114.57 | 113.19 | 113.55 | 112.86 | 903,500 |
09 Sept 2022 | 114.34 | 114.89 | 113.93 | 114.29 | 113.59 | 972,200 |
08 Sept 2022 | 113.82 | 114.26 | 112.77 | 113.23 | 112.54 | 938,500 |
07 Sept 2022 | 113.03 | 114.49 | 111.53 | 114.15 | 113.46 | 1,037,100 |
06 Sept 2022 | 114.25 | 114.98 | 111.86 | 112.90 | 112.21 | 1,846,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |