Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 103.43 | 104.62 | 102.84 | 104.03 | 104.03 | 9,054,100 |
03 Feb 2023 | 103.22 | 103.79 | 102.48 | 102.94 | 102.94 | 11,210,300 |
02 Feb 2023 | 104.02 | 105.81 | 101.75 | 103.46 | 103.46 | 16,229,900 |
01 Feb 2023 | 106.97 | 107.43 | 106.08 | 106.98 | 106.98 | 10,103,200 |
31 Jan 2023 | 106.10 | 107.44 | 105.90 | 107.41 | 107.41 | 7,938,900 |
30 Jan 2023 | 105.57 | 106.50 | 105.50 | 106.09 | 106.09 | 6,476,600 |
27 Jan 2023 | 106.21 | 106.68 | 105.11 | 105.38 | 105.38 | 7,782,700 |
26 Jan 2023 | 108.53 | 108.55 | 105.82 | 106.87 | 106.87 | 9,672,700 |
25 Jan 2023 | 108.71 | 109.93 | 108.33 | 108.59 | 108.59 | 6,168,000 |
24 Jan 2023 | 110.00 | 110.00 | 96.36 | 108.52 | 108.52 | 7,424,200 |
23 Jan 2023 | 109.93 | 110.36 | 109.17 | 109.88 | 109.88 | 8,998,800 |
20 Jan 2023 | 109.38 | 109.99 | 108.65 | 109.94 | 109.94 | 9,211,000 |
19 Jan 2023 | 108.44 | 110.18 | 108.10 | 109.90 | 109.90 | 6,772,900 |
18 Jan 2023 | 109.92 | 110.10 | 108.58 | 108.79 | 108.79 | 8,799,500 |
17 Jan 2023 | 112.03 | 112.49 | 110.32 | 110.45 | 110.45 | 10,241,100 |
13 Jan 2023 | 111.20 | 112.44 | 110.95 | 112.25 | 112.25 | 5,757,800 |
12 Jan 2023 | 110.92 | 112.10 | 110.03 | 111.77 | 111.77 | 8,914,800 |
11 Jan 2023 | 109.34 | 111.31 | 108.75 | 111.07 | 111.07 | 8,626,500 |
10 Jan 2023 | 110.56 | 112.01 | 109.88 | 110.81 | 110.81 | 12,122,800 |
09 Jan 2023 | 114.88 | 114.93 | 109.94 | 110.38 | 110.38 | 12,858,800 |
06 Jan 2023 | 114.32 | 115.49 | 114.05 | 114.84 | 114.84 | 8,631,400 |
05 Jan 2023 | 111.59 | 113.91 | 111.42 | 113.64 | 113.64 | 9,578,900 |
04 Jan 2023 | 112.32 | 112.61 | 111.24 | 112.08 | 112.08 | 8,698,600 |
03 Jan 2023 | 110.41 | 111.20 | 109.49 | 111.14 | 111.14 | 8,062,500 |
30 Dec 2022 | 111.23 | 111.42 | 110.12 | 110.95 | 110.95 | 5,498,000 |
29 Dec 2022 | 111.39 | 111.70 | 110.75 | 110.82 | 110.82 | 4,467,200 |
28 Dec 2022 | 112.89 | 112.89 | 111.06 | 111.08 | 111.08 | 5,107,800 |
27 Dec 2022 | 112.41 | 112.59 | 111.53 | 112.12 | 112.12 | 5,125,800 |
23 Dec 2022 | 111.25 | 112.13 | 110.87 | 111.86 | 111.86 | 4,547,400 |
22 Dec 2022 | 110.90 | 111.69 | 110.21 | 111.24 | 111.24 | 8,373,700 |
21 Dec 2022 | 110.10 | 111.19 | 109.54 | 111.11 | 111.11 | 6,640,900 |
20 Dec 2022 | 109.94 | 110.66 | 109.16 | 109.71 | 109.71 | 8,022,000 |
19 Dec 2022 | 109.19 | 110.10 | 108.77 | 109.44 | 109.44 | 6,949,500 |
16 Dec 2022 | 109.24 | 109.70 | 108.27 | 109.20 | 109.20 | 29,465,900 |
15 Dec 2022 | 110.24 | 110.77 | 109.23 | 109.63 | 109.63 | 9,871,400 |
14 Dec 2022 | 110.52 | 112.17 | 110.04 | 111.55 | 111.55 | 10,788,300 |
14 Dec 2022 | 0.73 Dividend | |||||
13 Dec 2022 | 111.26 | 111.26 | 109.00 | 110.91 | 110.18 | 15,836,900 |
12 Dec 2022 | 107.93 | 109.10 | 107.32 | 108.97 | 108.25 | 10,956,600 |
09 Dec 2022 | 110.98 | 111.37 | 108.75 | 108.78 | 108.06 | 9,667,800 |
08 Dec 2022 | 110.28 | 111.02 | 110.12 | 110.85 | 110.12 | 7,354,800 |
07 Dec 2022 | 109.15 | 110.71 | 109.00 | 110.09 | 109.37 | 8,270,400 |
06 Dec 2022 | 110.36 | 110.76 | 108.42 | 108.93 | 108.21 | 7,458,700 |
05 Dec 2022 | 109.81 | 110.23 | 109.21 | 110.01 | 109.29 | 6,961,900 |
02 Dec 2022 | 109.00 | 110.09 | 108.71 | 110.04 | 109.32 | 6,943,600 |
01 Dec 2022 | 109.75 | 110.98 | 108.77 | 109.80 | 109.08 | 10,110,500 |
30 Nov 2022 | 108.70 | 110.33 | 107.63 | 110.12 | 109.40 | 20,305,800 |
29 Nov 2022 | 108.00 | 109.06 | 107.55 | 108.84 | 108.12 | 9,352,400 |
28 Nov 2022 | 107.13 | 108.90 | 107.13 | 108.45 | 107.74 | 9,524,500 |
25 Nov 2022 | 106.56 | 107.50 | 106.56 | 107.50 | 106.79 | 3,163,700 |
23 Nov 2022 | 106.75 | 107.30 | 106.30 | 106.82 | 106.12 | 5,749,600 |
22 Nov 2022 | 106.13 | 107.10 | 106.05 | 106.90 | 106.20 | 8,295,700 |
21 Nov 2022 | 105.00 | 105.87 | 104.23 | 105.61 | 104.91 | 8,899,300 |
18 Nov 2022 | 102.63 | 104.60 | 102.63 | 104.23 | 103.54 | 11,626,300 |
17 Nov 2022 | 100.41 | 102.35 | 100.27 | 102.31 | 101.64 | 8,496,800 |
16 Nov 2022 | 99.58 | 100.80 | 99.49 | 99.93 | 99.27 | 8,757,700 |
15 Nov 2022 | 100.40 | 100.74 | 98.71 | 99.60 | 98.94 | 7,965,900 |
14 Nov 2022 | 98.70 | 101.69 | 98.70 | 100.35 | 99.69 | 8,958,200 |
11 Nov 2022 | 100.53 | 100.81 | 97.33 | 97.96 | 97.32 | 13,342,800 |
10 Nov 2022 | 102.70 | 102.81 | 100.60 | 101.89 | 101.22 | 9,556,000 |
09 Nov 2022 | 101.30 | 103.76 | 101.28 | 101.59 | 100.92 | 10,602,900 |
08 Nov 2022 | 100.07 | 101.97 | 99.53 | 101.50 | 100.83 | 8,503,900 |
07 Nov 2022 | 98.50 | 100.36 | 97.67 | 100.07 | 99.41 | 8,644,500 |
04 Nov 2022 | 99.00 | 99.38 | 97.96 | 99.20 | 98.55 | 8,877,600 |
03 Nov 2022 | 99.00 | 99.24 | 98.00 | 98.75 | 98.10 | 9,912,700 |
02 Nov 2022 | 99.65 | 101.03 | 98.98 | 99.40 | 98.75 | 9,503,500 |
01 Nov 2022 | 100.65 | 101.07 | 98.95 | 99.76 | 99.10 | 11,079,300 |
31 Oct 2022 | 99.95 | 101.36 | 99.31 | 101.20 | 100.53 | 11,043,800 |
28 Oct 2022 | 100.24 | 101.14 | 98.55 | 100.77 | 100.11 | 11,228,000 |
27 Oct 2022 | 99.84 | 101.50 | 99.50 | 99.74 | 99.08 | 12,218,400 |
26 Oct 2022 | 98.29 | 99.28 | 98.00 | 98.41 | 97.76 | 10,374,700 |
25 Oct 2022 | 96.86 | 98.29 | 96.35 | 97.71 | 97.07 | 8,747,900 |
24 Oct 2022 | 96.45 | 98.42 | 96.27 | 97.37 | 96.73 | 11,414,900 |
21 Oct 2022 | 92.84 | 95.96 | 92.64 | 95.67 | 95.04 | 10,297,200 |
20 Oct 2022 | 93.20 | 93.40 | 92.36 | 92.94 | 92.33 | 7,626,000 |
19 Oct 2022 | 94.91 | 94.91 | 93.10 | 93.26 | 92.65 | 8,546,100 |
18 Oct 2022 | 94.42 | 95.32 | 94.02 | 94.61 | 93.99 | 9,530,400 |
17 Oct 2022 | 92.84 | 94.37 | 92.45 | 94.12 | 93.50 | 12,139,700 |
14 Oct 2022 | 92.27 | 93.36 | 91.74 | 92.18 | 91.57 | 9,847,600 |
13 Oct 2022 | 89.50 | 92.72 | 89.27 | 92.49 | 91.88 | 9,382,800 |
12 Oct 2022 | 91.25 | 91.72 | 90.37 | 90.42 | 89.82 | 8,522,200 |
11 Oct 2022 | 90.43 | 91.98 | 90.20 | 91.05 | 90.45 | 9,743,500 |
10 Oct 2022 | 89.93 | 91.59 | 89.71 | 90.48 | 89.88 | 14,485,000 |
07 Oct 2022 | 87.88 | 88.30 | 87.12 | 87.60 | 87.02 | 8,837,400 |
06 Oct 2022 | 87.76 | 88.01 | 87.23 | 87.44 | 86.86 | 8,055,500 |
05 Oct 2022 | 88.58 | 88.78 | 88.02 | 88.39 | 87.81 | 6,065,700 |
04 Oct 2022 | 87.54 | 88.65 | 87.00 | 88.39 | 87.81 | 7,373,000 |
03 Oct 2022 | 86.72 | 87.90 | 86.02 | 87.55 | 86.97 | 9,186,900 |
30 Sept 2022 | 87.25 | 87.62 | 86.10 | 86.12 | 85.55 | 9,035,600 |
29 Sept 2022 | 87.00 | 87.42 | 86.23 | 86.64 | 86.07 | 6,601,300 |
28 Sept 2022 | 86.99 | 87.25 | 86.20 | 86.78 | 86.21 | 6,840,000 |
27 Sept 2022 | 86.82 | 87.63 | 85.67 | 85.84 | 85.28 | 6,532,100 |
26 Sept 2022 | 86.12 | 86.71 | 85.29 | 86.18 | 85.61 | 8,841,000 |
23 Sept 2022 | 87.40 | 88.01 | 86.09 | 86.78 | 86.21 | 9,038,500 |
22 Sept 2022 | 84.55 | 88.15 | 84.55 | 87.51 | 86.93 | 12,329,700 |
21 Sept 2022 | 86.25 | 86.50 | 84.52 | 84.53 | 83.97 | 7,190,800 |
20 Sept 2022 | 86.07 | 86.45 | 85.59 | 86.00 | 85.43 | 5,454,800 |
19 Sept 2022 | 86.85 | 86.94 | 85.64 | 86.64 | 86.07 | 7,748,600 |
16 Sept 2022 | 86.60 | 87.87 | 86.40 | 87.72 | 87.14 | 14,842,500 |
15 Sept 2022 | 87.15 | 87.43 | 86.20 | 86.75 | 86.18 | 8,006,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |