Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 93.25 | 95.00 | 93.25 | 93.41 | 93.41 | 95,019 |
02 Feb 2023 | 93.00 | 95.00 | 93.00 | 94.10 | 94.10 | 81,083 |
02 Feb 2023 | 2.43 Dividend | |||||
01 Feb 2023 | 97.00 | 97.80 | 94.60 | 97.00 | 94.57 | 200,320 |
31 Jan 2023 | 96.00 | 97.80 | 95.80 | 96.00 | 93.60 | 101,652 |
30 Jan 2023 | 96.60 | 98.00 | 96.00 | 98.00 | 95.54 | 50,500 |
27 Jan 2023 | 95.80 | 98.00 | 95.80 | 96.90 | 94.47 | 88,906 |
26 Jan 2023 | 97.80 | 98.00 | 96.45 | 98.00 | 95.54 | 121,366 |
25 Jan 2023 | 94.40 | 98.00 | 94.20 | 96.10 | 93.69 | 34,028 |
24 Jan 2023 | 94.20 | 97.80 | 94.20 | 96.00 | 93.60 | 30,399 |
23 Jan 2023 | 97.00 | 98.00 | 93.20 | 96.10 | 93.69 | 204,369 |
20 Jan 2023 | 97.00 | 97.00 | 94.20 | 97.00 | 94.57 | 82,844 |
19 Jan 2023 | 95.60 | 97.00 | 93.65 | 94.40 | 92.04 | 110,504 |
18 Jan 2023 | 93.40 | 96.80 | 93.40 | 94.60 | 92.23 | 92,176 |
17 Jan 2023 | 96.80 | 96.80 | 93.20 | 94.80 | 92.43 | 151,557 |
16 Jan 2023 | 93.99 | 96.80 | 93.20 | 95.00 | 92.62 | 25,522 |
13 Jan 2023 | 95.20 | 96.80 | 95.20 | 95.00 | 92.62 | 46,811 |
12 Jan 2023 | 93.60 | 96.80 | 93.20 | 95.00 | 92.62 | 165,554 |
11 Jan 2023 | 93.60 | 96.80 | 93.60 | 95.20 | 92.82 | 235,612 |
10 Jan 2023 | 96.40 | 96.40 | 93.20 | 94.80 | 92.43 | 88,651 |
09 Jan 2023 | 96.35 | 96.80 | 93.65 | 95.00 | 92.62 | 64,641 |
06 Jan 2023 | 94.20 | 96.80 | 93.39 | 95.00 | 92.62 | 151,859 |
05 Jan 2023 | 95.80 | 98.00 | 93.40 | 94.20 | 91.84 | 219,687 |
04 Jan 2023 | 95.40 | 96.00 | 93.00 | 94.20 | 91.84 | 343,963 |
03 Jan 2023 | 94.80 | 95.36 | 90.80 | 95.00 | 92.62 | 132,841 |
30 Dec 2022 | 94.30 | 95.00 | 92.50 | 92.10 | 89.79 | 29,654 |
29 Dec 2022 | 93.60 | 95.00 | 90.40 | 92.50 | 90.18 | 28,891 |
28 Dec 2022 | 94.80 | 95.00 | 90.20 | 92.30 | 89.99 | 68,112 |
23 Dec 2022 | 92.50 | 93.60 | 92.50 | 92.00 | 89.70 | 18,779 |
22 Dec 2022 | 90.60 | 95.00 | 90.60 | 93.80 | 91.45 | 235,921 |
21 Dec 2022 | 91.20 | 94.00 | 90.80 | 92.30 | 89.99 | 44,124 |
20 Dec 2022 | 91.40 | 94.80 | 91.24 | 94.80 | 92.43 | 69,586 |
19 Dec 2022 | 92.00 | 93.75 | 91.58 | 91.70 | 89.40 | 83,937 |
16 Dec 2022 | 90.40 | 95.00 | 90.40 | 92.00 | 89.70 | 132,863 |
15 Dec 2022 | 91.86 | 95.00 | 90.40 | 92.20 | 89.89 | 15,365 |
14 Dec 2022 | 91.82 | 94.49 | 91.82 | 93.60 | 91.26 | 51,958 |
13 Dec 2022 | 90.40 | 94.95 | 90.40 | 92.70 | 90.38 | 83,497 |
12 Dec 2022 | 92.60 | 95.00 | 91.16 | 93.60 | 91.26 | 22,447 |
09 Dec 2022 | 91.49 | 94.49 | 91.49 | 92.70 | 90.38 | 34,114 |
08 Dec 2022 | 94.07 | 95.00 | 90.40 | 92.70 | 90.38 | 10,092 |
07 Dec 2022 | 95.00 | 95.00 | 90.40 | 92.70 | 90.38 | 75,573 |
06 Dec 2022 | 94.44 | 94.44 | 91.23 | 92.20 | 89.89 | 37,341 |
05 Dec 2022 | 95.00 | 95.00 | 90.40 | 92.70 | 90.38 | 284,300 |
02 Dec 2022 | 91.26 | 95.00 | 90.20 | 92.60 | 90.28 | 79,303 |
01 Dec 2022 | 91.26 | 95.00 | 91.26 | 92.60 | 90.28 | 261,238 |
30 Nov 2022 | 91.60 | 94.00 | 88.40 | 92.30 | 89.99 | 133,003 |
29 Nov 2022 | 92.95 | 93.00 | 88.60 | 91.60 | 89.31 | 90,247 |
28 Nov 2022 | 92.96 | 92.96 | 89.35 | 90.80 | 88.53 | 48,825 |
25 Nov 2022 | 93.00 | 93.00 | 88.40 | 90.00 | 87.75 | 33,912 |
24 Nov 2022 | 92.95 | 92.95 | 89.19 | 91.60 | 89.31 | 37,497 |
23 Nov 2022 | 93.00 | 93.00 | 89.19 | 93.00 | 90.67 | 76,242 |
22 Nov 2022 | 93.00 | 93.00 | 88.20 | 93.00 | 90.67 | 764,558 |
21 Nov 2022 | 89.00 | 92.95 | 87.59 | 90.70 | 88.43 | 264,028 |
18 Nov 2022 | 87.20 | 91.89 | 87.20 | 87.20 | 85.02 | 116,604 |
17 Nov 2022 | 92.20 | 92.20 | 90.20 | 90.60 | 88.33 | 73,277 |
16 Nov 2022 | 92.00 | 92.00 | 87.40 | 92.00 | 89.70 | 143,013 |
15 Nov 2022 | 88.40 | 91.80 | 88.40 | 90.10 | 87.84 | 133,028 |
14 Nov 2022 | 90.56 | 92.00 | 87.40 | 89.70 | 87.45 | 110,823 |
11 Nov 2022 | 91.00 | 91.00 | 88.34 | 91.00 | 88.72 | 62,868 |
10 Nov 2022 | 87.00 | 91.00 | 86.96 | 91.00 | 88.72 | 182,015 |
09 Nov 2022 | 87.39 | 90.76 | 87.39 | 89.40 | 87.16 | 16,755 |
08 Nov 2022 | 90.80 | 90.80 | 88.01 | 89.40 | 87.16 | 94,806 |
07 Nov 2022 | 90.20 | 90.80 | 86.00 | 89.50 | 87.26 | 134,263 |
04 Nov 2022 | 90.80 | 90.80 | 88.00 | 90.80 | 88.53 | 26,224 |
03 Nov 2022 | 90.80 | 90.80 | 86.00 | 88.90 | 86.67 | 18,790 |
03 Nov 2022 | 1.14 Dividend | |||||
02 Nov 2022 | 89.95 | 90.17 | 89.95 | 89.40 | 86.05 | 39,806 |
01 Nov 2022 | 89.85 | 89.85 | 87.42 | 88.90 | 85.57 | 18,160 |
31 Oct 2022 | 90.00 | 90.23 | 87.42 | 88.90 | 85.57 | 21,903 |
28 Oct 2022 | 88.00 | 90.80 | 87.00 | 89.40 | 86.05 | 97,254 |
27 Oct 2022 | 90.00 | 91.00 | 85.24 | 89.40 | 86.05 | 35,026 |
26 Oct 2022 | 86.00 | 89.00 | 86.00 | 87.90 | 84.61 | 196,807 |
25 Oct 2022 | 87.70 | 89.80 | 85.10 | 87.90 | 84.61 | 80,383 |
24 Oct 2022 | 87.30 | 90.00 | 86.00 | 87.90 | 84.61 | 44,464 |
21 Oct 2022 | 89.80 | 89.80 | 85.00 | 86.40 | 83.16 | 77,442 |
20 Oct 2022 | 89.00 | 89.80 | 85.00 | 85.00 | 81.81 | 104,846 |
19 Oct 2022 | 87.00 | 89.80 | 85.00 | 85.00 | 81.81 | 143,318 |
18 Oct 2022 | 89.00 | 89.80 | 86.00 | 86.00 | 82.78 | 206,249 |
17 Oct 2022 | 87.00 | 89.35 | 87.00 | 88.00 | 84.70 | 26,963 |
14 Oct 2022 | 89.80 | 89.80 | 87.00 | 86.60 | 83.35 | 111,436 |
13 Oct 2022 | 87.00 | 88.80 | 85.00 | 85.00 | 81.81 | 157,701 |
12 Oct 2022 | 87.00 | 88.80 | 85.00 | 87.00 | 83.74 | 85,869 |
11 Oct 2022 | 87.00 | 90.00 | 86.46 | 87.00 | 83.74 | 174,888 |
10 Oct 2022 | 91.00 | 91.00 | 87.00 | 91.00 | 87.59 | 109,047 |
07 Oct 2022 | 91.00 | 91.00 | 88.49 | 91.00 | 87.59 | 180,400 |
06 Oct 2022 | 90.80 | 90.80 | 89.09 | 90.20 | 86.82 | 50,722 |
05 Oct 2022 | 90.00 | 93.00 | 89.00 | 89.00 | 85.66 | 57,753 |
04 Oct 2022 | 90.00 | 90.67 | 88.50 | 90.00 | 86.63 | 153,024 |
03 Oct 2022 | 89.00 | 93.00 | 89.00 | 89.00 | 85.66 | 75,639 |
30 Sept 2022 | 90.00 | 92.80 | 87.00 | 89.00 | 85.66 | 109,552 |
29 Sept 2022 | 91.32 | 91.32 | 90.20 | 91.50 | 88.07 | 22,912 |
28 Sept 2022 | 92.00 | 92.80 | 90.00 | 92.00 | 88.55 | 47,794 |
27 Sept 2022 | 92.40 | 92.60 | 90.00 | 91.30 | 87.88 | 11,291 |
26 Sept 2022 | 92.00 | 92.80 | 90.01 | 91.85 | 88.41 | 95,370 |
23 Sept 2022 | 92.00 | 94.60 | 92.00 | 92.00 | 88.55 | 13,113 |
22 Sept 2022 | 93.00 | 93.00 | 92.20 | 92.20 | 88.74 | 43,105 |
21 Sept 2022 | 94.60 | 94.60 | 94.19 | 93.50 | 90.00 | 3,049 |
20 Sept 2022 | 93.20 | 96.40 | 92.40 | 96.40 | 92.79 | 66,223 |
16 Sept 2022 | 96.80 | 96.80 | 93.25 | 95.00 | 91.44 | 296,208 |
15 Sept 2022 | 95.30 | 96.80 | 94.87 | 95.10 | 91.54 | 65,167 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |