Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 90.58 | 91.03 | 90.58 | 91.03 | 91.03 | 400 |
07 Feb 2023 | 91.23 | 91.23 | 91.22 | 91.23 | 91.23 | 800 |
06 Feb 2023 | 92.75 | 92.75 | 92.01 | 92.01 | 92.01 | 1,500 |
03 Feb 2023 | 93.76 | 95.16 | 93.18 | 94.00 | 94.00 | 2,800 |
02 Feb 2023 | 92.70 | 95.90 | 92.70 | 95.49 | 95.49 | 5,600 |
01 Feb 2023 | 91.72 | 92.28 | 90.37 | 92.18 | 92.18 | 5,500 |
31 Jan 2023 | 88.66 | 91.47 | 88.66 | 91.47 | 91.47 | 3,400 |
30 Jan 2023 | 90.61 | 90.61 | 89.78 | 89.78 | 89.78 | 1,400 |
27 Jan 2023 | 90.56 | 91.52 | 90.56 | 91.38 | 91.38 | 7,000 |
26 Jan 2023 | 91.21 | 91.21 | 90.35 | 90.79 | 90.79 | 4,900 |
25 Jan 2023 | 89.29 | 90.96 | 89.29 | 90.96 | 90.96 | 16,400 |
24 Jan 2023 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 400 |
23 Jan 2023 | 90.65 | 91.02 | 90.65 | 90.84 | 90.84 | 800 |
20 Jan 2023 | 89.57 | 90.07 | 89.57 | 90.07 | 90.07 | 16,400 |
19 Jan 2023 | 88.99 | 89.73 | 88.30 | 89.64 | 89.64 | 1,500 |
18 Jan 2023 | 90.27 | 90.35 | 90.27 | 90.35 | 90.35 | 500 |
17 Jan 2023 | 92.67 | 92.67 | 92.26 | 92.26 | 92.26 | 700 |
13 Jan 2023 | 92.36 | 92.60 | 92.36 | 92.60 | 92.60 | 500 |
12 Jan 2023 | 93.00 | 93.00 | 92.50 | 92.62 | 92.62 | 3,400 |
11 Jan 2023 | 92.93 | 92.99 | 92.00 | 92.80 | 92.80 | 2,800 |
10 Jan 2023 | 91.25 | 92.01 | 91.25 | 91.92 | 91.92 | 400 |
09 Jan 2023 | 90.57 | 91.42 | 90.57 | 91.25 | 91.25 | 2,000 |
06 Jan 2023 | 90.17 | 90.47 | 90.17 | 90.47 | 90.47 | 800 |
05 Jan 2023 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 400 |
04 Jan 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
03 Jan 2023 | 86.52 | 86.60 | 85.80 | 86.60 | 86.60 | 1,200 |
30 Dec 2022 | 86.05 | 86.43 | 86.03 | 86.43 | 86.43 | 1,400 |
29 Dec 2022 | 86.00 | 86.56 | 86.00 | 86.56 | 86.56 | 600 |
28 Dec 2022 | 87.52 | 87.52 | 86.96 | 86.96 | 86.96 | 900 |
27 Dec 2022 | 86.48 | 87.31 | 86.25 | 87.31 | 87.31 | 1,000 |
23 Dec 2022 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 600 |
22 Dec 2022 | 85.74 | 85.82 | 84.79 | 85.82 | 85.82 | 1,900 |
21 Dec 2022 | 85.14 | 87.02 | 85.14 | 87.02 | 87.02 | 1,900 |
20 Dec 2022 | 85.04 | 85.39 | 84.19 | 85.08 | 85.08 | 2,400 |
19 Dec 2022 | 88.78 | 88.78 | 83.89 | 85.74 | 85.74 | 5,200 |
16 Dec 2022 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
15 Dec 2022 | 88.37 | 88.55 | 87.61 | 87.61 | 87.61 | 1,500 |
14 Dec 2022 | 89.70 | 89.89 | 88.93 | 88.94 | 88.94 | 1,900 |
13 Dec 2022 | 89.50 | 90.25 | 88.69 | 88.98 | 88.98 | 15,000 |
12 Dec 2022 | 88.55 | 88.92 | 88.06 | 88.92 | 88.92 | 1,800 |
09 Dec 2022 | 87.80 | 88.14 | 87.63 | 87.63 | 87.63 | 1,600 |
08 Dec 2022 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
07 Dec 2022 | 87.75 | 88.18 | 87.59 | 87.76 | 87.76 | 1,500 |
06 Dec 2022 | 89.70 | 89.70 | 86.67 | 87.31 | 87.31 | 800 |
05 Dec 2022 | 88.14 | 88.48 | 87.38 | 87.39 | 87.39 | 2,600 |
02 Dec 2022 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
01 Dec 2022 | 87.99 | 88.65 | 87.99 | 88.18 | 88.18 | 700 |
30 Nov 2022 | 87.06 | 88.25 | 86.50 | 88.25 | 88.25 | 1,500 |
29 Nov 2022 | 88.34 | 88.34 | 86.01 | 86.01 | 86.01 | 1,400 |
29 Nov 2022 | 1.813 Dividend | |||||
28 Nov 2022 | 90.30 | 90.30 | 89.16 | 89.16 | 87.35 | 4,100 |
25 Nov 2022 | 91.82 | 91.82 | 91.09 | 91.27 | 89.41 | 5,400 |
23 Nov 2022 | 90.84 | 91.03 | 90.25 | 90.78 | 88.93 | 2,000 |
22 Nov 2022 | 93.50 | 93.60 | 92.35 | 92.69 | 90.80 | 3,100 |
21 Nov 2022 | 92.34 | 92.81 | 92.34 | 92.81 | 90.92 | 1,400 |
18 Nov 2022 | 88.50 | 90.20 | 88.50 | 90.14 | 88.31 | 2,700 |
17 Nov 2022 | 86.35 | 86.66 | 85.03 | 86.53 | 84.77 | 148,900 |
16 Nov 2022 | 89.14 | 89.14 | 87.00 | 87.06 | 85.29 | 7,600 |
15 Nov 2022 | 88.91 | 89.33 | 87.71 | 88.73 | 86.93 | 2,500 |
14 Nov 2022 | 87.85 | 88.28 | 87.79 | 88.00 | 86.21 | 19,700 |
11 Nov 2022 | 88.18 | 88.18 | 87.65 | 87.65 | 85.87 | 16,600 |
10 Nov 2022 | 86.44 | 87.38 | 86.13 | 86.69 | 84.93 | 4,900 |
09 Nov 2022 | 84.44 | 84.89 | 84.02 | 84.14 | 82.43 | 2,700 |
08 Nov 2022 | 85.22 | 85.53 | 83.13 | 84.39 | 82.67 | 4,000 |
07 Nov 2022 | 83.24 | 83.97 | 83.11 | 83.97 | 82.26 | 1,500 |
04 Nov 2022 | 84.00 | 84.00 | 83.23 | 83.23 | 81.54 | 137,100 |
03 Nov 2022 | 82.86 | 84.08 | 82.86 | 83.87 | 82.17 | 900 |
02 Nov 2022 | 84.61 | 84.75 | 83.85 | 83.85 | 82.14 | 1,100 |
01 Nov 2022 | 84.95 | 84.95 | 84.33 | 84.65 | 82.93 | 1,000 |
31 Oct 2022 | 84.69 | 84.88 | 83.50 | 84.88 | 83.15 | 5,500 |
28 Oct 2022 | 84.32 | 84.40 | 83.75 | 84.19 | 82.48 | 800 |
27 Oct 2022 | 84.20 | 84.33 | 83.34 | 83.64 | 81.94 | 21,000 |
26 Oct 2022 | 82.17 | 82.96 | 81.47 | 82.47 | 80.79 | 12,300 |
25 Oct 2022 | 83.49 | 83.49 | 81.23 | 82.99 | 81.30 | 2,400 |
24 Oct 2022 | 79.76 | 80.30 | 79.76 | 80.25 | 78.62 | 700 |
21 Oct 2022 | 80.11 | 80.11 | 80.11 | 80.11 | 78.48 | 600 |
20 Oct 2022 | 80.99 | 80.99 | 78.80 | 79.46 | 77.84 | 2,000 |
19 Oct 2022 | 81.35 | 81.35 | 79.75 | 80.05 | 78.42 | 2,000 |
18 Oct 2022 | 81.14 | 81.74 | 81.13 | 81.74 | 80.08 | 3,200 |
17 Oct 2022 | 80.97 | 81.41 | 80.42 | 80.80 | 79.16 | 4,500 |
14 Oct 2022 | 79.62 | 80.06 | 79.30 | 79.30 | 77.69 | 1,500 |
13 Oct 2022 | 78.60 | 80.31 | 78.60 | 79.49 | 77.87 | 29,900 |
12 Oct 2022 | 79.04 | 79.43 | 77.69 | 78.29 | 76.70 | 2,900 |
11 Oct 2022 | 79.30 | 82.67 | 79.30 | 80.08 | 78.45 | 5,200 |
10 Oct 2022 | 80.56 | 80.56 | 79.61 | 80.24 | 78.61 | 1,500 |
07 Oct 2022 | 79.67 | 79.67 | 79.01 | 79.14 | 77.53 | 1,100 |
06 Oct 2022 | 80.45 | 80.50 | 79.42 | 80.01 | 78.38 | 1,400 |
05 Oct 2022 | 81.17 | 81.23 | 79.29 | 80.93 | 79.28 | 2,900 |
04 Oct 2022 | 82.24 | 82.99 | 81.98 | 82.49 | 80.81 | 9,700 |
03 Oct 2022 | 80.01 | 81.93 | 80.01 | 81.19 | 79.54 | 4,800 |
30 Sept 2022 | 80.35 | 80.35 | 79.55 | 79.75 | 78.13 | 10,500 |
29 Sept 2022 | 82.14 | 82.14 | 79.58 | 80.53 | 78.89 | 18,000 |
28 Sept 2022 | 82.08 | 82.27 | 81.89 | 82.08 | 80.41 | 1,600 |
27 Sept 2022 | 80.31 | 80.64 | 79.83 | 80.53 | 78.89 | 5,000 |
26 Sept 2022 | 82.72 | 82.72 | 80.79 | 81.71 | 80.05 | 2,700 |
23 Sept 2022 | 83.86 | 83.86 | 81.35 | 82.55 | 80.87 | 3,700 |
22 Sept 2022 | 84.00 | 84.90 | 83.97 | 83.97 | 82.26 | 5,200 |
21 Sept 2022 | 86.25 | 86.51 | 84.95 | 84.95 | 83.22 | 5,700 |
20 Sept 2022 | 86.00 | 86.32 | 85.89 | 86.04 | 84.29 | 2,600 |
19 Sept 2022 | 86.99 | 87.78 | 86.99 | 87.60 | 85.82 | 3,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |