Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 81.37 | 82.68 | 81.38 | 82.27 | 82.27 | 2,469,197 |
17 Mar 2023 | 81.87 | 81.87 | 79.89 | 80.84 | 80.84 | 9,039,800 |
16 Mar 2023 | 80.12 | 82.23 | 79.65 | 81.92 | 81.92 | 3,420,600 |
15 Mar 2023 | 81.52 | 81.69 | 79.03 | 80.53 | 80.53 | 4,213,600 |
14 Mar 2023 | 83.65 | 83.95 | 82.27 | 83.09 | 83.09 | 3,453,900 |
13 Mar 2023 | 81.18 | 82.65 | 80.70 | 81.90 | 81.90 | 3,225,900 |
10 Mar 2023 | 83.51 | 83.91 | 81.75 | 82.17 | 82.17 | 3,784,500 |
09 Mar 2023 | 85.99 | 86.10 | 83.32 | 83.44 | 83.44 | 2,802,500 |
08 Mar 2023 | 85.81 | 86.21 | 84.76 | 85.62 | 85.62 | 3,129,300 |
07 Mar 2023 | 87.08 | 87.31 | 85.33 | 85.84 | 85.84 | 3,938,500 |
06 Mar 2023 | 86.90 | 88.41 | 86.63 | 87.15 | 87.15 | 5,398,500 |
03 Mar 2023 | 84.25 | 85.67 | 83.35 | 85.54 | 85.54 | 3,807,100 |
02 Mar 2023 | 82.72 | 84.05 | 82.55 | 83.80 | 83.80 | 2,186,500 |
01 Mar 2023 | 82.69 | 83.62 | 82.39 | 83.06 | 83.06 | 2,960,200 |
28 Feb 2023 | 82.12 | 83.05 | 82.07 | 82.71 | 82.71 | 3,177,400 |
27 Feb 2023 | 83.08 | 83.08 | 81.98 | 82.10 | 82.10 | 2,910,100 |
24 Feb 2023 | 81.03 | 82.26 | 80.80 | 82.18 | 82.18 | 2,863,200 |
23 Feb 2023 | 83.01 | 83.39 | 81.52 | 82.31 | 82.31 | 3,054,000 |
22 Feb 2023 | 82.28 | 83.16 | 81.64 | 82.30 | 82.30 | 3,932,200 |
21 Feb 2023 | 84.55 | 84.96 | 81.71 | 82.05 | 82.05 | 4,196,700 |
17 Feb 2023 | 85.33 | 85.81 | 84.43 | 85.44 | 85.44 | 2,528,900 |
16 Feb 2023 | 85.37 | 86.53 | 85.16 | 85.70 | 85.70 | 2,096,000 |
16 Feb 2023 | 0.52 Dividend | |||||
15 Feb 2023 | 85.44 | 87.25 | 85.28 | 86.92 | 86.40 | 3,136,600 |
14 Feb 2023 | 85.80 | 86.79 | 85.29 | 85.99 | 85.48 | 2,910,400 |
13 Feb 2023 | 85.87 | 87.16 | 85.67 | 86.91 | 86.39 | 3,210,000 |
10 Feb 2023 | 85.23 | 85.93 | 84.40 | 85.85 | 85.34 | 4,813,600 |
09 Feb 2023 | 86.21 | 86.70 | 84.59 | 85.15 | 84.64 | 6,777,200 |
08 Feb 2023 | 88.12 | 88.16 | 85.00 | 85.99 | 85.48 | 6,672,100 |
07 Feb 2023 | 90.14 | 91.60 | 89.45 | 91.18 | 90.63 | 3,241,500 |
06 Feb 2023 | 90.84 | 91.00 | 89.79 | 90.43 | 89.89 | 3,252,800 |
03 Feb 2023 | 90.99 | 91.85 | 90.57 | 91.39 | 90.84 | 3,266,300 |
02 Feb 2023 | 91.16 | 91.67 | 90.55 | 91.48 | 90.93 | 4,925,300 |
01 Feb 2023 | 89.52 | 92.29 | 89.38 | 91.62 | 91.07 | 3,742,500 |
31 Jan 2023 | 90.00 | 90.43 | 89.02 | 90.22 | 89.68 | 3,698,400 |
30 Jan 2023 | 88.58 | 90.28 | 88.34 | 89.69 | 89.15 | 2,965,300 |
27 Jan 2023 | 90.54 | 90.59 | 89.33 | 89.43 | 88.89 | 3,657,400 |
26 Jan 2023 | 89.94 | 90.64 | 88.58 | 90.62 | 90.08 | 3,293,900 |
25 Jan 2023 | 88.18 | 89.35 | 88.04 | 89.08 | 88.55 | 3,455,900 |
24 Jan 2023 | 89.41 | 90.00 | 87.78 | 89.48 | 88.94 | 2,805,700 |
23 Jan 2023 | 88.24 | 89.90 | 88.07 | 89.00 | 88.47 | 5,340,500 |
20 Jan 2023 | 87.35 | 87.66 | 86.62 | 87.35 | 86.83 | 6,212,400 |
19 Jan 2023 | 88.58 | 88.80 | 86.82 | 86.89 | 86.37 | 4,789,600 |
18 Jan 2023 | 90.97 | 91.31 | 89.12 | 89.21 | 88.68 | 6,030,300 |
17 Jan 2023 | 95.45 | 95.45 | 90.43 | 91.24 | 90.69 | 8,797,700 |
13 Jan 2023 | 97.48 | 98.05 | 97.05 | 97.92 | 97.33 | 2,229,200 |
12 Jan 2023 | 99.00 | 99.28 | 98.02 | 98.05 | 97.46 | 2,524,600 |
11 Jan 2023 | 98.34 | 98.34 | 97.27 | 98.20 | 97.61 | 2,718,800 |
10 Jan 2023 | 97.32 | 97.94 | 96.84 | 97.82 | 97.23 | 2,929,300 |
09 Jan 2023 | 98.42 | 99.65 | 97.20 | 97.26 | 96.68 | 3,147,700 |
06 Jan 2023 | 96.31 | 98.45 | 95.90 | 97.95 | 97.36 | 2,610,900 |
05 Jan 2023 | 94.80 | 95.49 | 93.98 | 95.01 | 94.44 | 2,480,000 |
04 Jan 2023 | 95.78 | 95.78 | 93.86 | 95.42 | 94.85 | 3,965,500 |
03 Jan 2023 | 96.60 | 96.99 | 94.95 | 96.11 | 95.54 | 2,519,100 |
30 Dec 2022 | 95.95 | 96.25 | 95.14 | 96.06 | 95.49 | 1,422,900 |
29 Dec 2022 | 95.84 | 96.68 | 95.81 | 96.36 | 95.78 | 1,830,000 |
28 Dec 2022 | 96.74 | 97.23 | 95.13 | 95.26 | 94.69 | 2,222,800 |
27 Dec 2022 | 95.85 | 96.73 | 95.54 | 96.66 | 96.08 | 3,330,000 |
23 Dec 2022 | 94.75 | 96.04 | 94.59 | 95.54 | 94.97 | 2,977,700 |
22 Dec 2022 | 96.02 | 96.72 | 93.83 | 95.08 | 94.51 | 4,534,200 |
21 Dec 2022 | 95.73 | 97.27 | 95.58 | 96.78 | 96.20 | 3,541,900 |
20 Dec 2022 | 94.59 | 95.85 | 94.59 | 95.04 | 94.47 | 3,678,300 |
19 Dec 2022 | 94.98 | 95.93 | 94.33 | 94.58 | 94.01 | 3,527,500 |
16 Dec 2022 | 94.32 | 95.43 | 93.89 | 94.96 | 94.39 | 5,704,700 |
15 Dec 2022 | 96.15 | 96.92 | 94.73 | 95.25 | 94.68 | 4,251,500 |
14 Dec 2022 | 98.45 | 99.09 | 97.36 | 97.72 | 97.14 | 4,101,200 |
13 Dec 2022 | 98.00 | 98.88 | 97.31 | 98.07 | 97.48 | 4,060,700 |
12 Dec 2022 | 94.59 | 96.20 | 94.36 | 96.15 | 95.57 | 2,869,500 |
09 Dec 2022 | 95.21 | 95.89 | 94.05 | 94.19 | 93.63 | 2,579,600 |
08 Dec 2022 | 95.19 | 95.64 | 94.58 | 94.93 | 94.36 | 2,718,800 |
07 Dec 2022 | 94.01 | 95.09 | 93.75 | 94.71 | 94.14 | 4,378,700 |
06 Dec 2022 | 95.20 | 95.65 | 93.42 | 94.35 | 93.79 | 3,281,200 |
05 Dec 2022 | 95.80 | 96.77 | 95.09 | 95.15 | 94.58 | 3,202,400 |
02 Dec 2022 | 94.79 | 97.11 | 94.72 | 96.87 | 96.29 | 3,736,500 |
01 Dec 2022 | 95.75 | 96.07 | 94.58 | 95.64 | 95.07 | 2,893,200 |
30 Nov 2022 | 94.46 | 95.77 | 93.27 | 95.77 | 95.20 | 4,132,900 |
29 Nov 2022 | 94.40 | 94.64 | 93.29 | 94.31 | 93.75 | 3,414,700 |
28 Nov 2022 | 94.84 | 95.31 | 93.63 | 94.22 | 93.66 | 3,934,600 |
25 Nov 2022 | 95.89 | 96.65 | 95.26 | 96.12 | 95.54 | 1,324,800 |
23 Nov 2022 | 95.90 | 96.61 | 95.20 | 95.89 | 95.32 | 2,901,000 |
22 Nov 2022 | 95.25 | 96.30 | 95.18 | 96.02 | 95.45 | 2,571,500 |
21 Nov 2022 | 93.36 | 94.83 | 93.15 | 94.67 | 94.10 | 3,054,200 |
18 Nov 2022 | 95.82 | 96.15 | 93.49 | 93.70 | 93.14 | 4,213,500 |
17 Nov 2022 | 93.77 | 94.65 | 93.63 | 94.61 | 94.04 | 2,742,800 |
16 Nov 2022 | 96.08 | 96.23 | 95.05 | 95.23 | 94.66 | 2,820,600 |
15 Nov 2022 | 95.50 | 97.02 | 95.16 | 96.18 | 95.60 | 3,685,700 |
14 Nov 2022 | 94.49 | 96.22 | 94.04 | 94.79 | 94.22 | 3,046,900 |
11 Nov 2022 | 94.11 | 96.36 | 94.02 | 95.44 | 94.87 | 4,345,200 |
10 Nov 2022 | 92.78 | 94.21 | 91.79 | 94.00 | 93.44 | 4,138,200 |
09 Nov 2022 | 90.11 | 92.25 | 89.99 | 90.12 | 89.58 | 3,517,100 |
09 Nov 2022 | 0.52 Dividend | |||||
08 Nov 2022 | 91.13 | 92.93 | 90.53 | 91.26 | 90.20 | 3,714,600 |
07 Nov 2022 | 89.69 | 91.53 | 89.37 | 91.24 | 90.18 | 3,754,800 |
04 Nov 2022 | 88.75 | 89.64 | 88.16 | 89.09 | 88.05 | 5,107,000 |
03 Nov 2022 | 84.15 | 88.33 | 84.15 | 87.01 | 86.00 | 5,364,900 |
02 Nov 2022 | 85.73 | 88.45 | 84.68 | 84.95 | 83.96 | 6,772,100 |
01 Nov 2022 | 86.40 | 87.23 | 84.18 | 85.85 | 84.85 | 4,960,400 |
31 Oct 2022 | 87.67 | 88.21 | 86.39 | 86.60 | 85.59 | 6,653,600 |
28 Oct 2022 | 86.15 | 87.52 | 85.55 | 87.40 | 86.38 | 2,499,400 |
27 Oct 2022 | 86.42 | 87.18 | 85.77 | 85.89 | 84.89 | 2,412,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |