Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 73.60 | 73.60 | 72.10 | 73.50 | 73.50 | 328,378 |
02 Feb 2023 | 72.70 | 75.60 | 72.00 | 73.60 | 73.60 | 9,540 |
01 Feb 2023 | 73.50 | 78.00 | 71.50 | 73.00 | 73.00 | 5,042 |
31 Jan 2023 | 74.70 | 74.70 | 72.00 | 73.00 | 73.00 | 5,915 |
30 Jan 2023 | 74.30 | 75.80 | 74.30 | 74.50 | 74.50 | 3,039 |
27 Jan 2023 | 73.60 | 75.30 | 73.00 | 74.30 | 74.30 | 3,079 |
26 Jan 2023 | 71.00 | 73.00 | 71.00 | 71.60 | 71.60 | 100,871 |
25 Jan 2023 | 74.80 | 74.80 | 70.00 | 70.50 | 70.50 | 167,414 |
24 Jan 2023 | 77.00 | 80.00 | 74.10 | 75.60 | 75.60 | 41,719 |
23 Jan 2023 | 76.50 | 77.90 | 74.20 | 77.90 | 77.90 | 12,969 |
20 Jan 2023 | 76.00 | 78.10 | 75.40 | 76.50 | 76.50 | 9,252 |
19 Jan 2023 | 75.00 | 75.40 | 74.00 | 75.40 | 75.40 | 17,275 |
18 Jan 2023 | 73.50 | 75.00 | 73.00 | 74.70 | 74.70 | 33,539 |
17 Jan 2023 | 73.50 | 74.00 | 72.80 | 73.00 | 73.00 | 306 |
16 Jan 2023 | 74.00 | 74.00 | 73.00 | 73.50 | 73.50 | 12,356 |
13 Jan 2023 | 74.00 | 74.00 | 71.20 | 74.00 | 74.00 | 9,439 |
12 Jan 2023 | 73.70 | 74.20 | 73.50 | 74.00 | 74.00 | 17,156 |
11 Jan 2023 | 72.10 | 74.50 | 72.10 | 73.70 | 73.70 | 5,281 |
10 Jan 2023 | 75.30 | 75.40 | 71.00 | 74.70 | 74.70 | 2,078 |
09 Jan 2023 | 72.80 | 75.40 | 71.00 | 75.30 | 75.30 | 12,100 |
06 Jan 2023 | 72.90 | 73.00 | 72.80 | 72.80 | 72.80 | 680 |
05 Jan 2023 | 72.00 | 72.00 | 71.70 | 72.00 | 72.00 | 921 |
04 Jan 2023 | 71.50 | 73.00 | 71.50 | 71.60 | 71.60 | 12,040 |
03 Jan 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5,376 |
02 Jan 2023 | 73.00 | 73.00 | 70.10 | 73.00 | 73.00 | 2,572 |
30 Dec 2022 | 72.50 | 73.00 | 70.20 | 73.00 | 73.00 | 4,664 |
29 Dec 2022 | 72.50 | 73.00 | 70.30 | 72.90 | 72.90 | 28,479 |
28 Dec 2022 | 70.00 | 73.00 | 70.00 | 72.90 | 72.90 | 15,846 |
27 Dec 2022 | 69.30 | 73.90 | 68.10 | 70.00 | 70.00 | 4,263 |
23 Dec 2022 | 68.40 | 68.90 | 66.00 | 68.90 | 68.90 | 8,382 |
22 Dec 2022 | 66.00 | 66.60 | 65.50 | 66.60 | 66.60 | 5,942 |
21 Dec 2022 | 64.40 | 66.00 | 63.10 | 66.00 | 66.00 | 5,069 |
20 Dec 2022 | 65.00 | 65.00 | 63.00 | 64.40 | 64.40 | 7,404 |
19 Dec 2022 | 64.40 | 65.70 | 64.20 | 65.00 | 65.00 | 11,067 |
16 Dec 2022 | 65.00 | 66.90 | 65.00 | 65.70 | 65.70 | 4,685 |
15 Dec 2022 | 65.00 | 65.70 | 64.00 | 65.70 | 65.70 | 3,345 |
14 Dec 2022 | 65.00 | 65.40 | 64.00 | 64.00 | 64.00 | 2,142 |
13 Dec 2022 | 65.50 | 66.80 | 64.10 | 65.70 | 65.70 | 4,341 |
12 Dec 2022 | 64.30 | 65.60 | 63.60 | 65.40 | 65.40 | 4,201 |
09 Dec 2022 | 64.60 | 65.80 | 63.40 | 64.00 | 64.00 | 189,998 |
08 Dec 2022 | 65.00 | 66.00 | 63.00 | 63.20 | 63.20 | 4,316 |
07 Dec 2022 | 65.10 | 65.40 | 64.90 | 64.90 | 64.90 | 5,597 |
06 Dec 2022 | 66.10 | 66.10 | 65.00 | 65.00 | 65.00 | 5,394 |
05 Dec 2022 | 65.20 | 66.20 | 65.00 | 65.90 | 65.90 | 8,629 |
02 Dec 2022 | 66.20 | 66.20 | 65.20 | 65.30 | 65.30 | 1,316 |
01 Dec 2022 | 65.90 | 66.00 | 65.30 | 65.30 | 65.30 | 11,956 |
30 Nov 2022 | 66.80 | 66.90 | 65.30 | 66.80 | 66.80 | 16,462 |
29 Nov 2022 | 64.90 | 66.90 | 64.90 | 66.90 | 66.90 | 40,512 |
28 Nov 2022 | 65.50 | 65.50 | 64.90 | 64.90 | 64.90 | 4,852 |
25 Nov 2022 | 65.40 | 65.50 | 65.00 | 65.00 | 65.00 | 5,149 |
24 Nov 2022 | 65.40 | 65.50 | 65.00 | 65.10 | 65.10 | 7,006 |
23 Nov 2022 | 64.60 | 65.70 | 64.60 | 64.90 | 64.90 | 1,679 |
22 Nov 2022 | 65.10 | 66.60 | 65.00 | 65.00 | 65.00 | 15,753 |
21 Nov 2022 | 67.30 | 67.30 | 64.60 | 65.00 | 65.00 | 27,113 |
18 Nov 2022 | 65.10 | 66.80 | 64.70 | 65.00 | 65.00 | 56,781 |
17 Nov 2022 | 65.20 | 67.40 | 65.00 | 65.00 | 65.00 | 28,976 |
16 Nov 2022 | 68.00 | 68.00 | 65.00 | 65.40 | 65.40 | 10,921 |
15 Nov 2022 | 70.50 | 70.50 | 65.20 | 68.50 | 68.50 | 9,173 |
14 Nov 2022 | 71.00 | 73.40 | 70.80 | 72.60 | 72.60 | 9,020 |
11 Nov 2022 | 70.50 | 72.80 | 70.50 | 70.80 | 70.80 | 3,718 |
10 Nov 2022 | 70.20 | 70.50 | 70.20 | 70.50 | 70.50 | 2,048 |
09 Nov 2022 | 70.20 | 70.50 | 70.20 | 70.50 | 70.50 | 930 |
08 Nov 2022 | 71.00 | 71.20 | 70.70 | 70.70 | 70.70 | 3,547 |
07 Nov 2022 | 71.30 | 71.80 | 70.70 | 70.70 | 70.70 | 2,236 |
04 Nov 2022 | 72.60 | 72.60 | 69.30 | 70.70 | 70.70 | 2,969 |
03 Nov 2022 | 70.90 | 71.00 | 70.90 | 70.90 | 70.90 | 579 |
02 Nov 2022 | 72.40 | 72.80 | 70.10 | 72.50 | 72.50 | 882 |
01 Nov 2022 | 72.80 | 72.90 | 69.40 | 72.40 | 72.40 | 5,157 |
31 Oct 2022 | 69.60 | 71.30 | 69.60 | 71.30 | 71.30 | 4,756 |
28 Oct 2022 | 69.60 | 70.00 | 69.60 | 70.00 | 70.00 | 767 |
27 Oct 2022 | 70.50 | 70.90 | 69.00 | 69.30 | 69.30 | 7,718 |
26 Oct 2022 | 70.00 | 71.40 | 68.40 | 70.00 | 70.00 | 14,806 |
25 Oct 2022 | 70.50 | 70.80 | 70.00 | 70.00 | 70.00 | 2,520 |
24 Oct 2022 | 68.20 | 71.00 | 68.20 | 71.00 | 71.00 | 1,948 |
21 Oct 2022 | 70.60 | 71.90 | 70.50 | 71.00 | 71.00 | 2,077 |
20 Oct 2022 | 70.90 | 70.90 | 70.50 | 70.50 | 70.50 | 3,762 |
19 Oct 2022 | 73.90 | 74.00 | 69.00 | 69.00 | 69.00 | 4,426 |
18 Oct 2022 | 69.90 | 70.20 | 69.90 | 70.00 | 70.00 | 3,598 |
17 Oct 2022 | 70.80 | 70.90 | 69.00 | 70.00 | 70.00 | 2,109 |
14 Oct 2022 | 68.50 | 70.90 | 68.50 | 70.90 | 70.90 | 1,194 |
13 Oct 2022 | 70.00 | 70.90 | 68.00 | 68.00 | 68.00 | 372 |
12 Oct 2022 | 70.00 | 70.30 | 68.90 | 70.00 | 70.00 | 854 |
11 Oct 2022 | 70.00 | 72.90 | 68.00 | 68.00 | 68.00 | 34,181 |
10 Oct 2022 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1,044 |
07 Oct 2022 | 67.20 | 68.90 | 65.90 | 68.10 | 68.10 | 33,805 |
06 Oct 2022 | 67.90 | 67.90 | 66.40 | 67.60 | 67.60 | 229 |
05 Oct 2022 | 66.20 | 67.90 | 65.00 | 66.90 | 66.90 | 823 |
04 Oct 2022 | 66.60 | 67.80 | 65.40 | 66.20 | 66.20 | 46,212 |
03 Oct 2022 | 65.00 | 65.60 | 64.10 | 65.60 | 65.60 | 1,951 |
30 Sept 2022 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | 12,096 |
29 Sept 2022 | 66.80 | 67.50 | 64.10 | 67.40 | 67.40 | 24,677 |
28 Sept 2022 | 66.90 | 67.00 | 63.00 | 66.30 | 66.30 | 9,673 |
27 Sept 2022 | 70.00 | 70.80 | 62.80 | 67.80 | 67.80 | 25,453 |
26 Sept 2022 | 74.20 | 74.20 | 69.30 | 71.00 | 71.00 | 4,368 |
23 Sept 2022 | 74.20 | 74.90 | 74.00 | 74.00 | 74.00 | 11,190 |
22 Sept 2022 | 75.20 | 77.50 | 75.00 | 75.00 | 75.00 | 8,936 |
21 Sept 2022 | 75.50 | 75.50 | 75.00 | 75.20 | 75.20 | 1,017 |
20 Sept 2022 | 76.50 | 76.50 | 75.00 | 75.40 | 75.40 | 1,503 |
19 Sept 2022 | 78.00 | 78.00 | 75.10 | 76.80 | 76.80 | 12,608 |
16 Sept 2022 | 79.90 | 79.90 | 78.50 | 78.60 | 78.60 | 1,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |