Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 105.10 | 106.00 | 101.00 | 105.50 | 105.50 | 898,808 |
01 Feb 2023 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 112,454 |
31 Jan 2023 | 110.00 | 109.50 | 106.04 | 108.00 | 108.00 | 192,803 |
30 Jan 2023 | 110.00 | 110.90 | 109.00 | 110.00 | 110.00 | 26,317 |
27 Jan 2023 | 109.50 | 111.00 | 108.00 | 110.00 | 110.00 | 55,751 |
26 Jan 2023 | 109.50 | 111.00 | 108.25 | 109.50 | 109.50 | 10,072 |
25 Jan 2023 | 113.50 | 114.00 | 107.25 | 109.50 | 109.50 | 149,063 |
24 Jan 2023 | 114.00 | 115.80 | 114.10 | 113.50 | 113.50 | 45,915 |
23 Jan 2023 | 116.50 | 117.00 | 112.00 | 114.00 | 114.00 | 49,228 |
20 Jan 2023 | 116.50 | 116.74 | 115.24 | 116.50 | 116.50 | 42,386 |
19 Jan 2023 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 47,114 |
18 Jan 2023 | 118.50 | 122.50 | 115.00 | 116.50 | 116.50 | 418,668 |
17 Jan 2023 | 116.50 | 119.50 | 115.00 | 118.50 | 118.50 | 190,399 |
16 Jan 2023 | 114.00 | 118.95 | 114.00 | 116.50 | 116.50 | 481,829 |
13 Jan 2023 | 114.00 | 115.00 | 113.74 | 114.50 | 114.50 | 175,257 |
12 Jan 2023 | 112.50 | 114.90 | 110.00 | 112.00 | 112.00 | 350,988 |
11 Jan 2023 | 114.50 | 115.00 | 112.00 | 112.00 | 112.00 | 1,162,841 |
10 Jan 2023 | 108.00 | 114.95 | 108.60 | 114.50 | 114.50 | 1,139,436 |
09 Jan 2023 | 98.00 | 104.00 | 98.00 | 101.50 | 101.50 | 534,418 |
06 Jan 2023 | 96.50 | 99.65 | 96.50 | 98.00 | 98.00 | 128,085 |
05 Jan 2023 | 96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 33,463 |
04 Jan 2023 | 97.00 | 97.45 | 95.00 | 96.50 | 96.50 | 73,436 |
03 Jan 2023 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | 91,989 |
30 Dec 2022 | 97.00 | 99.00 | 95.45 | 97.00 | 97.00 | 1,220 |
29 Dec 2022 | 97.00 | 97.00 | 95.20 | 97.00 | 97.00 | 63,989 |
28 Dec 2022 | 97.00 | 99.00 | 95.20 | 97.00 | 97.00 | 34,328 |
23 Dec 2022 | 97.00 | 97.75 | 94.65 | 97.00 | 97.00 | 18,283 |
22 Dec 2022 | 97.00 | 99.00 | 95.10 | 97.00 | 97.00 | 40,758 |
21 Dec 2022 | 98.50 | 99.00 | 95.75 | 97.00 | 97.00 | 36,597 |
20 Dec 2022 | 100.50 | 100.00 | 97.15 | 98.50 | 98.50 | 42,114 |
19 Dec 2022 | 100.50 | 102.00 | 99.00 | 100.50 | 100.50 | 100,805 |
16 Dec 2022 | 100.50 | 101.00 | 99.15 | 100.50 | 100.50 | 87,799 |
15 Dec 2022 | 100.50 | 101.75 | 99.00 | 99.00 | 99.00 | 22,888 |
15 Dec 2022 | 0.8 Dividend | |||||
14 Dec 2022 | 100.50 | 102.00 | 99.15 | 100.50 | 99.70 | 25,598 |
13 Dec 2022 | 100.50 | 102.00 | 99.00 | 100.50 | 99.70 | 59,377 |
12 Dec 2022 | 100.50 | 102.00 | 99.00 | 100.50 | 99.70 | 31,989 |
09 Dec 2022 | 100.00 | 102.00 | 98.00 | 102.00 | 101.19 | 89,026 |
08 Dec 2022 | 99.50 | 101.80 | 99.30 | 100.00 | 99.20 | 117,736 |
07 Dec 2022 | 101.00 | 103.70 | 99.56 | 99.50 | 98.71 | 9,794 |
06 Dec 2022 | 100.00 | 103.00 | 98.00 | 101.00 | 100.20 | 2,875 |
05 Dec 2022 | 99.50 | 102.00 | 99.16 | 100.00 | 99.20 | 217,715 |
02 Dec 2022 | 99.50 | 102.00 | 97.00 | 99.50 | 98.71 | 625,665 |
01 Dec 2022 | 100.50 | 102.00 | 97.00 | 99.50 | 98.71 | 703,472 |
30 Nov 2022 | 103.50 | 102.78 | 97.05 | 100.50 | 99.70 | 209,416 |
29 Nov 2022 | 112.00 | 117.00 | 100.33 | 105.00 | 104.16 | 323,586 |
28 Nov 2022 | 108.00 | 110.60 | 107.35 | 109.00 | 108.13 | 66,068 |
25 Nov 2022 | 111.50 | 113.00 | 106.00 | 108.00 | 107.14 | 322,475 |
24 Nov 2022 | 111.50 | 113.00 | 110.00 | 111.50 | 110.61 | 35,080 |
23 Nov 2022 | 111.50 | 113.00 | 112.00 | 111.50 | 110.61 | 25,978 |
22 Nov 2022 | 111.50 | 112.00 | 112.00 | 111.50 | 110.61 | 123 |
21 Nov 2022 | 111.50 | 112.75 | 110.88 | 111.50 | 110.61 | 343 |
18 Nov 2022 | 111.50 | 113.00 | 110.00 | 111.50 | 110.61 | 282,193 |
17 Nov 2022 | 111.50 | 112.50 | 110.00 | 111.50 | 110.61 | 33,517 |
16 Nov 2022 | 109.00 | 113.00 | 109.00 | 111.50 | 110.61 | 163,084 |
15 Nov 2022 | 112.50 | 113.00 | 108.50 | 109.00 | 108.13 | 58,766 |
14 Nov 2022 | 112.00 | 114.85 | 112.00 | 113.50 | 112.60 | 398,482 |
11 Nov 2022 | 111.00 | 114.00 | 110.00 | 112.00 | 111.11 | 370,268 |
10 Nov 2022 | 109.50 | 114.00 | 108.00 | 111.00 | 110.12 | 86,551 |
09 Nov 2022 | 107.50 | 114.74 | 108.00 | 109.50 | 108.63 | 129,671 |
08 Nov 2022 | 107.50 | 110.00 | 107.00 | 107.50 | 106.64 | 136,344 |
07 Nov 2022 | 105.50 | 109.77 | 105.00 | 108.00 | 107.14 | 69,904 |
04 Nov 2022 | 104.50 | 108.85 | 105.80 | 106.00 | 105.16 | 118,491 |
03 Nov 2022 | 104.50 | 107.00 | 101.50 | 104.50 | 103.67 | 131,926 |
02 Nov 2022 | 103.00 | 107.00 | 104.00 | 105.00 | 104.16 | 570,005 |
01 Nov 2022 | 97.50 | 104.80 | 97.00 | 102.00 | 101.19 | 186,618 |
31 Oct 2022 | 91.00 | 98.70 | 91.33 | 97.00 | 96.23 | 58,426 |
28 Oct 2022 | 89.00 | 92.00 | 88.86 | 91.00 | 90.28 | 25,630 |
27 Oct 2022 | 95.00 | 96.00 | 88.55 | 89.00 | 88.29 | 76,792 |
26 Oct 2022 | 92.00 | 98.00 | 93.75 | 95.00 | 94.24 | 113,258 |
25 Oct 2022 | 87.50 | 93.80 | 86.00 | 92.00 | 91.27 | 62,927 |
24 Oct 2022 | 80.00 | 88.75 | 80.00 | 87.50 | 86.80 | 221,129 |
21 Oct 2022 | 74.00 | 77.50 | 73.64 | 77.50 | 76.88 | 160,838 |
20 Oct 2022 | 75.00 | 77.00 | 73.05 | 75.00 | 74.40 | 25,076 |
19 Oct 2022 | 75.00 | 77.00 | 73.05 | 75.00 | 74.40 | 3,131 |
18 Oct 2022 | 75.00 | 74.74 | 73.04 | 75.00 | 74.40 | 7,282 |
17 Oct 2022 | 75.00 | 74.80 | 73.36 | 75.00 | 74.40 | 12,708 |
14 Oct 2022 | 75.00 | 77.00 | 73.50 | 75.00 | 74.40 | 80,915 |
13 Oct 2022 | 75.00 | 75.00 | 73.00 | 75.00 | 74.40 | 9,222 |
12 Oct 2022 | 75.50 | 77.00 | 73.25 | 75.00 | 74.40 | 66,254 |
11 Oct 2022 | 75.50 | 77.00 | 74.11 | 75.50 | 74.90 | 12,495 |
10 Oct 2022 | 75.00 | 77.00 | 73.60 | 75.50 | 74.90 | 17,354 |
07 Oct 2022 | 72.50 | 75.00 | 72.00 | 75.00 | 74.40 | 303,458 |
06 Oct 2022 | 73.00 | 73.60 | 72.14 | 72.50 | 71.92 | 191,852 |
05 Oct 2022 | 74.00 | 76.00 | 72.36 | 74.00 | 73.41 | 119,587 |
04 Oct 2022 | 73.50 | 76.00 | 72.00 | 74.50 | 73.91 | 93,307 |
03 Oct 2022 | 74.00 | 75.00 | 70.00 | 73.50 | 72.91 | 50,471 |
30 Sept 2022 | 76.00 | 80.00 | 73.10 | 74.00 | 73.41 | 72,189 |
29 Sept 2022 | 79.50 | 80.00 | 75.00 | 76.00 | 75.40 | 87,525 |
28 Sept 2022 | 82.00 | 82.00 | 77.24 | 79.50 | 78.87 | 82,177 |
27 Sept 2022 | 85.00 | 87.00 | 82.00 | 82.00 | 81.35 | 52,200 |
26 Sept 2022 | 85.00 | 87.00 | 83.10 | 87.00 | 86.31 | 23,815 |
23 Sept 2022 | 86.00 | 87.00 | 83.10 | 85.00 | 84.32 | 89,419 |
22 Sept 2022 | 86.00 | 87.00 | 85.00 | 85.00 | 84.32 | 84,838 |
21 Sept 2022 | 86.00 | 87.00 | 85.00 | 86.00 | 85.32 | 91,325 |
20 Sept 2022 | 86.00 | 87.00 | 85.00 | 86.00 | 85.32 | 106,026 |
16 Sept 2022 | 86.00 | 87.00 | 85.00 | 86.00 | 85.32 | 228,663 |
15 Sept 2022 | 91.50 | 93.60 | 85.00 | 87.00 | 86.31 | 177,552 |
14 Sept 2022 | 88.00 | 86.95 | 86.00 | 88.00 | 87.30 | 68,401 |
13 Sept 2022 | 88.00 | 89.00 | 86.40 | 88.00 | 87.30 | 76,684 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |