Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 109.90 | 112.06 | 109.41 | 111.54 | 111.54 | 2,209,667 |
01 Feb 2023 | 102.19 | 108.77 | 101.93 | 107.99 | 107.99 | 2,784,100 |
31 Jan 2023 | 100.00 | 101.72 | 99.01 | 101.70 | 101.70 | 1,973,300 |
30 Jan 2023 | 102.08 | 102.59 | 100.02 | 100.17 | 100.17 | 2,067,200 |
27 Jan 2023 | 101.56 | 104.22 | 99.33 | 103.44 | 103.44 | 2,593,000 |
26 Jan 2023 | 99.71 | 104.97 | 98.26 | 103.67 | 103.67 | 3,941,600 |
25 Jan 2023 | 100.54 | 103.59 | 100.25 | 103.44 | 103.44 | 1,501,200 |
24 Jan 2023 | 102.00 | 103.24 | 101.85 | 103.02 | 103.02 | 1,193,300 |
23 Jan 2023 | 98.14 | 104.47 | 97.90 | 103.50 | 103.50 | 2,617,700 |
20 Jan 2023 | 95.40 | 97.55 | 94.45 | 97.53 | 97.53 | 1,421,100 |
19 Jan 2023 | 94.84 | 95.25 | 92.60 | 93.85 | 93.85 | 1,542,600 |
18 Jan 2023 | 97.31 | 98.44 | 95.81 | 95.91 | 95.91 | 1,326,800 |
17 Jan 2023 | 97.35 | 97.85 | 95.46 | 96.64 | 96.64 | 1,668,200 |
13 Jan 2023 | 95.50 | 98.24 | 95.27 | 97.44 | 97.44 | 1,464,500 |
12 Jan 2023 | 97.07 | 97.07 | 93.97 | 96.14 | 96.14 | 1,165,700 |
11 Jan 2023 | 95.09 | 96.36 | 93.75 | 96.34 | 96.34 | 870,000 |
10 Jan 2023 | 93.44 | 95.45 | 92.81 | 94.78 | 94.78 | 1,160,400 |
09 Jan 2023 | 92.94 | 95.83 | 92.37 | 93.21 | 93.21 | 1,654,500 |
06 Jan 2023 | 88.28 | 91.80 | 87.73 | 91.24 | 91.24 | 1,444,500 |
05 Jan 2023 | 86.84 | 88.42 | 85.95 | 87.12 | 87.12 | 998,700 |
04 Jan 2023 | 87.24 | 87.88 | 85.75 | 87.42 | 87.42 | 2,025,400 |
03 Jan 2023 | 88.85 | 89.16 | 85.55 | 85.93 | 85.93 | 1,033,200 |
30 Dec 2022 | 85.84 | 87.46 | 85.35 | 87.35 | 87.35 | 677,400 |
29 Dec 2022 | 86.06 | 88.13 | 85.25 | 87.49 | 87.49 | 1,137,300 |
28 Dec 2022 | 84.01 | 85.40 | 83.31 | 84.24 | 84.24 | 990,300 |
27 Dec 2022 | 85.63 | 86.03 | 84.01 | 84.76 | 84.76 | 1,156,000 |
23 Dec 2022 | 85.45 | 86.61 | 84.37 | 86.56 | 86.56 | 858,600 |
22 Dec 2022 | 87.61 | 87.61 | 83.75 | 86.11 | 86.11 | 2,146,800 |
21 Dec 2022 | 88.66 | 90.02 | 88.32 | 89.75 | 89.75 | 1,543,600 |
20 Dec 2022 | 86.92 | 89.72 | 86.59 | 87.79 | 87.79 | 1,314,300 |
19 Dec 2022 | 89.42 | 89.50 | 86.55 | 88.40 | 88.40 | 1,323,600 |
16 Dec 2022 | 88.01 | 89.51 | 87.19 | 89.02 | 89.02 | 3,091,200 |
15 Dec 2022 | 92.30 | 92.51 | 88.30 | 88.52 | 88.52 | 2,566,800 |
14 Dec 2022 | 95.79 | 97.27 | 93.14 | 94.15 | 94.15 | 1,462,900 |
13 Dec 2022 | 98.77 | 99.15 | 95.31 | 96.51 | 96.51 | 1,553,800 |
12 Dec 2022 | 91.87 | 94.85 | 91.42 | 94.59 | 94.59 | 1,210,200 |
09 Dec 2022 | 93.18 | 94.84 | 92.35 | 92.41 | 92.41 | 2,039,300 |
08 Dec 2022 | 92.17 | 95.13 | 91.69 | 94.79 | 94.79 | 1,619,900 |
07 Dec 2022 | 89.48 | 91.47 | 89.04 | 91.36 | 91.36 | 1,444,600 |
06 Dec 2022 | 93.36 | 93.43 | 89.50 | 90.39 | 90.39 | 1,333,600 |
05 Dec 2022 | 92.15 | 93.80 | 91.66 | 93.39 | 93.39 | 1,617,000 |
02 Dec 2022 | 90.11 | 92.81 | 90.00 | 92.67 | 92.67 | 1,177,200 |
01 Dec 2022 | 94.37 | 94.61 | 90.41 | 92.29 | 92.29 | 1,552,900 |
30 Nov 2022 | 89.67 | 93.48 | 87.86 | 93.45 | 93.45 | 2,426,400 |
29 Nov 2022 | 90.14 | 90.87 | 88.87 | 89.19 | 89.19 | 1,099,900 |
28 Nov 2022 | 91.27 | 92.25 | 89.71 | 90.22 | 90.22 | 1,306,600 |
25 Nov 2022 | 93.08 | 93.70 | 92.58 | 92.59 | 92.59 | 530,300 |
25 Nov 2022 | 0.11 Dividend | |||||
23 Nov 2022 | 93.13 | 95.56 | 92.63 | 94.03 | 93.92 | 883,000 |
22 Nov 2022 | 92.19 | 93.02 | 90.65 | 92.93 | 92.82 | 1,401,900 |
21 Nov 2022 | 91.63 | 91.80 | 90.60 | 91.10 | 90.99 | 1,014,400 |
18 Nov 2022 | 94.08 | 94.24 | 91.36 | 92.90 | 92.79 | 1,507,500 |
17 Nov 2022 | 88.81 | 92.91 | 88.56 | 92.51 | 92.40 | 1,346,500 |
16 Nov 2022 | 93.59 | 94.65 | 91.03 | 91.48 | 91.37 | 2,188,800 |
15 Nov 2022 | 97.38 | 97.74 | 94.76 | 96.59 | 96.48 | 1,581,800 |
14 Nov 2022 | 94.83 | 96.41 | 94.04 | 94.14 | 94.03 | 1,254,600 |
11 Nov 2022 | 93.29 | 96.89 | 92.65 | 96.31 | 96.20 | 1,716,400 |
10 Nov 2022 | 90.00 | 93.42 | 88.71 | 93.33 | 93.22 | 2,472,700 |
09 Nov 2022 | 84.92 | 85.79 | 84.11 | 84.37 | 84.27 | 1,639,700 |
08 Nov 2022 | 86.60 | 87.21 | 84.74 | 86.45 | 86.35 | 2,087,300 |
07 Nov 2022 | 85.77 | 85.91 | 83.28 | 85.54 | 85.44 | 1,737,500 |
04 Nov 2022 | 82.75 | 84.83 | 81.31 | 84.72 | 84.62 | 2,344,900 |
03 Nov 2022 | 78.09 | 80.92 | 77.28 | 80.09 | 80.00 | 1,359,100 |
02 Nov 2022 | 82.25 | 83.75 | 79.18 | 79.44 | 79.35 | 1,959,700 |
01 Nov 2022 | 83.28 | 83.58 | 81.67 | 82.22 | 82.12 | 1,220,700 |
31 Oct 2022 | 82.45 | 82.84 | 80.62 | 81.35 | 81.25 | 1,499,000 |
28 Oct 2022 | 79.92 | 83.64 | 79.92 | 83.35 | 83.25 | 1,665,100 |
27 Oct 2022 | 83.18 | 84.29 | 79.79 | 79.86 | 79.77 | 2,147,500 |
26 Oct 2022 | 79.65 | 85.20 | 78.67 | 82.25 | 82.15 | 4,210,700 |
25 Oct 2022 | 78.15 | 80.25 | 78.11 | 79.65 | 79.56 | 2,186,600 |
24 Oct 2022 | 77.94 | 78.27 | 76.63 | 77.46 | 77.37 | 2,094,900 |
21 Oct 2022 | 74.18 | 77.44 | 73.73 | 77.27 | 77.18 | 2,158,500 |
20 Oct 2022 | 73.55 | 75.60 | 73.17 | 73.95 | 73.86 | 1,455,900 |
19 Oct 2022 | 72.55 | 74.27 | 72.18 | 73.18 | 73.09 | 1,524,300 |
18 Oct 2022 | 74.08 | 74.52 | 71.11 | 72.78 | 72.69 | 1,717,100 |
17 Oct 2022 | 73.55 | 73.95 | 71.12 | 71.51 | 71.43 | 2,107,000 |
14 Oct 2022 | 76.07 | 77.14 | 71.20 | 71.37 | 71.29 | 2,410,300 |
13 Oct 2022 | 69.01 | 75.85 | 67.81 | 75.11 | 75.02 | 3,403,800 |
12 Oct 2022 | 73.88 | 74.16 | 71.94 | 72.00 | 71.92 | 1,928,300 |
11 Oct 2022 | 74.85 | 75.92 | 72.86 | 74.02 | 73.93 | 1,761,600 |
10 Oct 2022 | 77.61 | 77.61 | 74.75 | 76.11 | 76.02 | 1,701,400 |
07 Oct 2022 | 79.64 | 80.16 | 76.65 | 77.33 | 77.24 | 2,321,800 |
06 Oct 2022 | 81.76 | 83.20 | 81.00 | 82.01 | 81.91 | 1,216,200 |
05 Oct 2022 | 80.00 | 82.84 | 79.24 | 81.95 | 81.85 | 1,193,800 |
04 Oct 2022 | 80.84 | 82.23 | 80.44 | 81.67 | 81.57 | 1,493,800 |
03 Oct 2022 | 76.17 | 79.73 | 75.47 | 78.69 | 78.60 | 2,160,200 |
30 Sept 2022 | 75.66 | 77.18 | 75.01 | 75.15 | 75.06 | 1,744,800 |
29 Sept 2022 | 77.66 | 78.07 | 76.18 | 77.17 | 77.08 | 1,601,000 |
28 Sept 2022 | 77.90 | 79.28 | 77.53 | 78.95 | 78.86 | 1,619,100 |
27 Sept 2022 | 79.07 | 79.70 | 77.20 | 78.37 | 78.28 | 1,570,700 |
26 Sept 2022 | 79.20 | 80.44 | 77.15 | 77.21 | 77.12 | 1,427,100 |
23 Sept 2022 | 79.10 | 79.74 | 77.31 | 79.19 | 79.10 | 1,909,800 |
22 Sept 2022 | 80.59 | 81.11 | 78.82 | 79.79 | 79.70 | 1,955,800 |
21 Sept 2022 | 81.04 | 84.59 | 80.92 | 80.97 | 80.88 | 1,782,600 |
20 Sept 2022 | 81.41 | 81.77 | 79.75 | 80.84 | 80.75 | 1,674,800 |
19 Sept 2022 | 81.24 | 83.05 | 80.91 | 82.49 | 82.39 | 1,534,800 |
16 Sept 2022 | 81.52 | 82.46 | 80.42 | 82.10 | 82.00 | 3,571,000 |
15 Sept 2022 | 83.13 | 84.22 | 81.40 | 82.35 | 82.25 | 1,810,400 |
14 Sept 2022 | 83.89 | 84.12 | 82.26 | 83.64 | 83.54 | 1,372,900 |
13 Sept 2022 | 83.94 | 84.92 | 82.94 | 83.16 | 83.06 | 2,477,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |