Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 79.46 | 80.08 | 78.85 | 80.08 | 80.08 | 270 |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | 78.83 | 79.61 | 78.74 | 79.20 | 79.20 | 785 |
28 Mar 2023 | 78.78 | 79.04 | 78.08 | 78.08 | 78.08 | 236 |
27 Mar 2023 | 78.71 | 79.56 | 77.90 | 78.75 | 78.75 | 1,042 |
24 Mar 2023 | 78.71 | 79.83 | 76.37 | 77.10 | 77.10 | 777 |
23 Mar 2023 | 80.92 | 81.64 | 80.48 | 80.48 | 80.48 | 768 |
22 Mar 2023 | 82.31 | 82.75 | 82.31 | 82.39 | 82.39 | 388 |
21 Mar 2023 | 80.16 | 82.12 | 80.10 | 80.84 | 80.84 | 3,431 |
20 Mar 2023 | 77.63 | 79.82 | 77.63 | 79.69 | 79.69 | 1,202 |
17 Mar 2023 | 80.47 | 80.81 | 79.00 | 79.16 | 79.16 | 145 |
16 Mar 2023 | 80.90 | 80.90 | 79.00 | 79.00 | 79.00 | 1,072 |
15 Mar 2023 | 84.38 | 84.38 | 79.78 | 79.93 | 79.93 | 950 |
14 Mar 2023 | 82.89 | 85.86 | 82.87 | 84.31 | 84.31 | 2,680 |
13 Mar 2023 | 85.56 | 85.57 | 82.41 | 82.51 | 82.51 | 3,107 |
10 Mar 2023 | 86.40 | 87.21 | 85.22 | 87.21 | 87.21 | 467 |
09 Mar 2023 | 90.89 | 90.89 | 89.39 | 89.39 | 89.39 | 194 |
08 Mar 2023 | 90.75 | 91.16 | 90.75 | 91.16 | 91.16 | 3 |
07 Mar 2023 | 91.65 | 92.01 | 91.65 | 92.01 | 92.01 | 135 |
06 Mar 2023 | 92.09 | 92.69 | 92.09 | 92.21 | 92.21 | 1,112 |
03 Mar 2023 | 90.25 | 91.72 | 90.25 | 91.69 | 91.69 | 134 |
02 Mar 2023 | 90.65 | 90.65 | 89.69 | 90.26 | 90.26 | 488 |
01 Mar 2023 | 91.57 | 91.57 | 89.94 | 89.94 | 89.94 | 31 |
28 Feb 2023 | 90.93 | 91.59 | 90.93 | 91.49 | 91.49 | 158 |
27 Feb 2023 | 93.26 | 93.26 | 91.84 | 91.84 | 91.84 | 10 |
24 Feb 2023 | 92.69 | 92.69 | 92.31 | 92.31 | 92.31 | 7 |
23 Feb 2023 | 92.19 | 92.25 | 91.76 | 91.76 | 91.76 | 56 |
22 Feb 2023 | 91.70 | 92.05 | 91.70 | 92.05 | 92.05 | 121 |
21 Feb 2023 | 93.42 | 93.42 | 92.20 | 92.20 | 92.20 | 571 |
20 Feb 2023 | 93.00 | 93.99 | 93.00 | 93.25 | 93.25 | 581 |
17 Feb 2023 | 92.38 | 93.66 | 92.37 | 92.76 | 92.76 | 294 |
16 Feb 2023 | 94.00 | 94.00 | 93.20 | 93.49 | 93.49 | 271 |
15 Feb 2023 | 93.81 | 93.95 | 93.79 | 93.79 | 93.79 | 17 |
14 Feb 2023 | 92.95 | 93.92 | 92.95 | 93.41 | 93.41 | 57 |
13 Feb 2023 | 92.88 | 92.88 | 92.71 | 92.71 | 92.71 | 50 |
10 Feb 2023 | 91.70 | 92.09 | 91.70 | 92.09 | 92.09 | 96 |
09 Feb 2023 | 91.78 | 92.39 | 91.78 | 92.20 | 92.20 | 4 |
08 Feb 2023 | 92.24 | 92.76 | 92.06 | 92.65 | 92.65 | 1,170 |
07 Feb 2023 | 91.74 | 92.65 | 91.46 | 92.53 | 92.53 | 224 |
06 Feb 2023 | 91.27 | 92.14 | 91.27 | 92.10 | 92.10 | 204 |
03 Feb 2023 | 90.48 | 92.00 | 90.48 | 92.00 | 92.00 | 443 |
02 Feb 2023 | 89.57 | 91.71 | 89.46 | 91.71 | 91.71 | 1,873 |
01 Feb 2023 | 89.40 | 90.17 | 89.31 | 89.84 | 89.84 | 77 |
31 Jan 2023 | 88.93 | 89.07 | 88.93 | 88.99 | 88.99 | 3 |
30 Jan 2023 | 87.33 | 88.42 | 87.33 | 88.29 | 88.29 | 375 |
30 Jan 2023 | 0.775 Dividend | |||||
27 Jan 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 87.36 | - |
26 Jan 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 87.36 | - |
25 Jan 2023 | 87.16 | 87.34 | 86.94 | 86.94 | 86.18 | 40 |
24 Jan 2023 | 88.93 | 89.35 | 87.88 | 88.41 | 87.63 | 1,199 |
23 Jan 2023 | 87.86 | 88.53 | 87.79 | 88.53 | 87.75 | 165 |
20 Jan 2023 | 87.12 | 87.12 | 86.96 | 87.01 | 86.24 | 513 |
19 Jan 2023 | 88.40 | 88.40 | 86.58 | 86.58 | 85.82 | 607 |
18 Jan 2023 | 89.49 | 89.61 | 87.96 | 89.61 | 88.82 | 662 |
17 Jan 2023 | 84.67 | 90.05 | 84.55 | 90.05 | 89.26 | 1,300 |
16 Jan 2023 | 85.13 | 85.19 | 84.67 | 84.67 | 83.93 | 102 |
13 Jan 2023 | 83.87 | 84.26 | 82.86 | 84.26 | 83.52 | 992 |
12 Jan 2023 | 83.79 | 83.79 | 83.79 | 83.79 | 83.05 | - |
11 Jan 2023 | 83.16 | 83.16 | 83.16 | 83.16 | 82.43 | - |
10 Jan 2023 | 81.78 | 81.78 | 81.78 | 81.78 | 81.06 | - |
09 Jan 2023 | 82.48 | 82.48 | 82.48 | 82.48 | 81.75 | - |
06 Jan 2023 | 82.23 | 82.23 | 81.98 | 81.98 | 81.26 | 87 |
05 Jan 2023 | 81.85 | 81.90 | 80.91 | 80.91 | 80.20 | 655 |
04 Jan 2023 | 80.47 | 81.90 | 80.23 | 81.90 | 81.18 | 1,268 |
03 Jan 2023 | 81.29 | 82.01 | 80.58 | 81.09 | 80.38 | 611 |
02 Jan 2023 | 81.10 | 81.10 | 81.00 | 81.00 | 80.29 | 36 |
30 Dec 2022 | 79.77 | 79.86 | 79.28 | 79.38 | 78.68 | 82 |
29 Dec 2022 | 79.81 | 79.99 | 79.81 | 79.92 | 79.22 | 68 |
28 Dec 2022 | 80.32 | 80.58 | 79.31 | 79.48 | 78.78 | 118 |
27 Dec 2022 | 81.73 | 81.73 | 80.18 | 80.42 | 79.71 | 18 |
23 Dec 2022 | 81.51 | 81.58 | 80.83 | 81.02 | 80.31 | 132 |
22 Dec 2022 | 81.08 | 81.08 | 80.64 | 80.69 | 79.98 | 34 |
21 Dec 2022 | 80.62 | 82.69 | 80.62 | 82.69 | 81.96 | 808 |
20 Dec 2022 | 80.21 | 80.89 | 80.21 | 80.64 | 79.93 | 297 |
19 Dec 2022 | 82.14 | 82.20 | 81.26 | 81.26 | 80.55 | 67 |
16 Dec 2022 | 81.90 | 82.11 | 80.95 | 81.65 | 80.93 | 495 |
15 Dec 2022 | 84.41 | 84.61 | 81.98 | 82.15 | 81.43 | 162 |
14 Dec 2022 | 86.17 | 86.52 | 86.17 | 86.52 | 85.76 | 28 |
13 Dec 2022 | 87.01 | 89.31 | 87.01 | 87.88 | 87.11 | 850 |
12 Dec 2022 | 85.64 | 85.64 | 85.64 | 85.64 | 84.89 | - |
09 Dec 2022 | 84.40 | 84.66 | 83.82 | 84.66 | 83.92 | 39 |
08 Dec 2022 | 83.45 | 83.90 | 82.93 | 83.90 | 83.16 | 8 |
07 Dec 2022 | 83.67 | 83.67 | 82.97 | 83.00 | 82.27 | 355 |
06 Dec 2022 | 85.64 | 85.64 | 85.64 | 85.64 | 84.89 | 26 |
05 Dec 2022 | 87.67 | 87.67 | 85.85 | 85.85 | 85.10 | 299 |
02 Dec 2022 | 88.43 | 88.43 | 87.87 | 87.87 | 87.10 | 3 |
01 Dec 2022 | 90.12 | 90.12 | 88.07 | 88.58 | 87.80 | 78 |
30 Nov 2022 | 87.94 | 88.39 | 86.75 | 87.44 | 86.67 | 43 |
29 Nov 2022 | 87.34 | 87.59 | 86.68 | 87.59 | 86.82 | 77 |
28 Nov 2022 | 86.23 | 86.94 | 86.23 | 86.88 | 86.12 | 66 |
25 Nov 2022 | 86.53 | 87.54 | 85.79 | 87.54 | 86.77 | 215 |
24 Nov 2022 | 87.26 | 87.26 | 87.26 | 87.26 | 86.49 | - |
23 Nov 2022 | 87.02 | 87.02 | 87.02 | 87.02 | 86.25 | - |
22 Nov 2022 | 87.29 | 87.49 | 87.29 | 87.49 | 86.72 | 575 |
21 Nov 2022 | 86.26 | 86.95 | 86.26 | 86.69 | 85.93 | 358 |
18 Nov 2022 | 85.69 | 87.11 | 85.59 | 86.26 | 85.50 | 323 |
17 Nov 2022 | 86.59 | 86.59 | 84.99 | 85.30 | 84.55 | 77 |
16 Nov 2022 | 86.58 | 87.04 | 85.75 | 86.12 | 85.36 | 143 |
15 Nov 2022 | 86.44 | 87.89 | 86.44 | 87.89 | 87.12 | 63 |
14 Nov 2022 | 87.19 | 87.62 | 87.19 | 87.52 | 86.75 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |