Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 130.14 | 131.98 | 128.22 | 131.96 | 131.96 | 1,571,600 |
23 Mar 2023 | 134.66 | 135.07 | 129.37 | 131.13 | 131.13 | 3,297,900 |
22 Mar 2023 | 136.96 | 137.54 | 133.60 | 133.73 | 133.73 | 1,268,500 |
21 Mar 2023 | 135.56 | 137.42 | 135.22 | 137.01 | 137.01 | 1,392,300 |
20 Mar 2023 | 133.14 | 135.38 | 132.73 | 134.54 | 134.54 | 1,704,500 |
17 Mar 2023 | 136.89 | 136.92 | 132.73 | 133.18 | 133.18 | 2,046,000 |
16 Mar 2023 | 133.97 | 137.05 | 132.37 | 136.82 | 136.82 | 1,789,300 |
15 Mar 2023 | 135.93 | 135.93 | 132.20 | 134.03 | 134.03 | 2,016,700 |
14 Mar 2023 | 138.44 | 139.60 | 136.43 | 138.40 | 138.40 | 1,255,400 |
13 Mar 2023 | 135.55 | 138.28 | 134.76 | 136.69 | 136.69 | 1,771,400 |
10 Mar 2023 | 139.19 | 139.44 | 134.71 | 135.72 | 135.72 | 1,896,000 |
09 Mar 2023 | 141.26 | 142.00 | 138.30 | 138.93 | 138.93 | 1,328,900 |
08 Mar 2023 | 140.15 | 141.58 | 139.38 | 140.90 | 140.90 | 1,135,900 |
07 Mar 2023 | 143.56 | 143.66 | 140.23 | 140.33 | 140.33 | 1,088,400 |
06 Mar 2023 | 143.35 | 145.44 | 142.68 | 143.23 | 143.23 | 1,153,600 |
03 Mar 2023 | 142.54 | 144.44 | 141.98 | 143.93 | 143.93 | 1,147,800 |
02 Mar 2023 | 136.30 | 141.72 | 136.08 | 141.67 | 141.67 | 1,879,200 |
01 Mar 2023 | 138.58 | 139.99 | 136.25 | 137.51 | 137.51 | 3,132,800 |
28 Feb 2023 | 141.75 | 143.38 | 141.39 | 141.97 | 141.97 | 2,342,500 |
27 Feb 2023 | 142.88 | 143.76 | 141.81 | 142.18 | 142.18 | 1,149,600 |
24 Feb 2023 | 141.46 | 142.24 | 138.72 | 141.20 | 141.20 | 1,522,100 |
23 Feb 2023 | 142.09 | 143.58 | 141.31 | 143.20 | 143.20 | 1,511,500 |
22 Feb 2023 | 143.37 | 143.44 | 140.95 | 142.08 | 142.08 | 1,691,300 |
21 Feb 2023 | 146.60 | 146.65 | 142.63 | 143.42 | 143.42 | 1,693,800 |
17 Feb 2023 | 147.26 | 148.94 | 146.49 | 148.26 | 148.26 | 1,194,800 |
16 Feb 2023 | 148.81 | 150.16 | 147.23 | 148.28 | 148.28 | 1,101,700 |
15 Feb 2023 | 152.22 | 152.32 | 150.30 | 151.75 | 151.75 | 982,400 |
14 Feb 2023 | 154.34 | 155.75 | 151.45 | 153.04 | 153.04 | 895,400 |
13 Feb 2023 | 153.27 | 154.66 | 152.01 | 154.60 | 154.60 | 925,400 |
10 Feb 2023 | 151.80 | 152.99 | 151.07 | 152.55 | 152.55 | 934,800 |
09 Feb 2023 | 155.67 | 156.32 | 151.54 | 152.38 | 152.38 | 852,200 |
08 Feb 2023 | 153.64 | 155.17 | 153.23 | 154.42 | 154.42 | 1,073,500 |
07 Feb 2023 | 151.49 | 154.96 | 151.13 | 154.51 | 154.51 | 1,126,700 |
06 Feb 2023 | 152.73 | 154.40 | 151.36 | 152.24 | 152.24 | 771,500 |
03 Feb 2023 | 153.17 | 155.42 | 152.74 | 154.55 | 154.55 | 992,800 |
02 Feb 2023 | 156.66 | 157.31 | 154.77 | 155.50 | 155.50 | 1,725,600 |
01 Feb 2023 | 153.31 | 156.29 | 151.72 | 155.45 | 155.45 | 1,499,900 |
31 Jan 2023 | 151.61 | 153.46 | 150.21 | 152.08 | 152.08 | 1,995,400 |
30 Jan 2023 | 154.50 | 155.52 | 150.88 | 151.74 | 151.74 | 1,401,100 |
27 Jan 2023 | 155.75 | 156.96 | 154.81 | 155.69 | 155.69 | 646,200 |
26 Jan 2023 | 156.97 | 157.66 | 155.19 | 156.23 | 156.23 | 776,300 |
25 Jan 2023 | 154.00 | 156.54 | 152.83 | 155.76 | 155.76 | 736,200 |
24 Jan 2023 | 156.27 | 158.51 | 154.46 | 155.69 | 155.69 | 1,121,500 |
23 Jan 2023 | 156.00 | 159.59 | 155.67 | 159.06 | 159.06 | 974,900 |
20 Jan 2023 | 153.50 | 156.01 | 152.41 | 155.92 | 155.92 | 1,343,700 |
19 Jan 2023 | 153.58 | 154.92 | 152.14 | 152.87 | 152.87 | 1,017,400 |
18 Jan 2023 | 156.26 | 158.16 | 153.64 | 154.07 | 154.07 | 1,150,700 |
17 Jan 2023 | 156.68 | 158.11 | 155.03 | 155.40 | 155.40 | 1,602,200 |
13 Jan 2023 | 155.54 | 157.28 | 154.50 | 156.92 | 156.92 | 921,700 |
12 Jan 2023 | 158.16 | 158.60 | 155.58 | 156.49 | 156.49 | 809,100 |
11 Jan 2023 | 155.23 | 158.58 | 155.23 | 158.17 | 158.17 | 1,241,900 |
10 Jan 2023 | 150.18 | 155.55 | 148.75 | 155.23 | 155.23 | 1,565,700 |
09 Jan 2023 | 149.69 | 151.28 | 147.20 | 147.47 | 147.47 | 1,269,600 |
06 Jan 2023 | 154.36 | 154.64 | 143.01 | 147.67 | 147.67 | 2,445,000 |
05 Jan 2023 | 150.00 | 153.07 | 148.77 | 152.11 | 152.11 | 1,714,600 |
04 Jan 2023 | 151.65 | 153.04 | 150.24 | 151.67 | 151.67 | 1,247,400 |
03 Jan 2023 | 151.96 | 153.13 | 148.47 | 150.04 | 150.04 | 1,414,300 |
30 Dec 2022 | 149.76 | 149.85 | 147.83 | 149.65 | 149.65 | 699,800 |
30 Dec 2022 | 0.225 Dividend | |||||
29 Dec 2022 | 149.61 | 151.90 | 149.02 | 151.09 | 150.87 | 854,400 |
28 Dec 2022 | 149.78 | 151.37 | 147.64 | 148.09 | 147.87 | 784,300 |
27 Dec 2022 | 149.23 | 149.81 | 147.30 | 149.55 | 149.33 | 879,500 |
23 Dec 2022 | 149.01 | 150.25 | 148.22 | 149.23 | 149.01 | 779,400 |
22 Dec 2022 | 148.41 | 149.19 | 146.61 | 149.01 | 148.79 | 1,166,800 |
21 Dec 2022 | 148.94 | 150.27 | 147.89 | 150.09 | 149.87 | 1,248,100 |
20 Dec 2022 | 147.27 | 149.18 | 145.88 | 147.93 | 147.71 | 1,548,200 |
19 Dec 2022 | 148.91 | 149.13 | 146.24 | 146.95 | 146.73 | 1,277,300 |
16 Dec 2022 | 149.61 | 149.95 | 147.91 | 149.30 | 149.08 | 2,436,700 |
15 Dec 2022 | 152.81 | 153.04 | 150.24 | 150.86 | 150.64 | 1,483,900 |
14 Dec 2022 | 157.26 | 158.44 | 154.16 | 154.81 | 154.58 | 1,344,400 |
13 Dec 2022 | 159.20 | 160.26 | 156.76 | 157.66 | 157.43 | 1,534,200 |
12 Dec 2022 | 154.01 | 155.98 | 153.43 | 155.33 | 155.10 | 1,071,400 |
09 Dec 2022 | 155.67 | 156.70 | 152.68 | 152.95 | 152.72 | 1,020,200 |
08 Dec 2022 | 154.42 | 156.99 | 153.48 | 156.28 | 156.05 | 1,289,900 |
07 Dec 2022 | 151.23 | 154.35 | 151.13 | 153.73 | 153.50 | 1,011,100 |
06 Dec 2022 | 152.15 | 153.00 | 149.91 | 151.35 | 151.12 | 1,172,300 |
05 Dec 2022 | 153.84 | 153.89 | 151.25 | 152.70 | 152.47 | 1,124,700 |
02 Dec 2022 | 153.97 | 156.73 | 153.59 | 155.67 | 155.44 | 1,183,200 |
01 Dec 2022 | 156.73 | 156.99 | 154.42 | 156.12 | 155.89 | 1,372,400 |
30 Nov 2022 | 151.38 | 154.98 | 149.10 | 154.98 | 154.75 | 2,867,700 |
29 Nov 2022 | 151.88 | 152.90 | 150.49 | 150.94 | 150.72 | 954,600 |
28 Nov 2022 | 155.87 | 156.85 | 151.73 | 152.30 | 152.07 | 1,386,300 |
25 Nov 2022 | 155.09 | 156.96 | 154.71 | 156.96 | 156.73 | 642,700 |
23 Nov 2022 | 156.67 | 157.28 | 154.35 | 155.35 | 155.12 | 1,444,100 |
22 Nov 2022 | 151.98 | 157.44 | 151.98 | 156.86 | 156.63 | 3,512,500 |
21 Nov 2022 | 145.62 | 147.16 | 144.43 | 145.14 | 144.92 | 1,691,900 |
18 Nov 2022 | 146.68 | 147.96 | 144.15 | 146.19 | 145.97 | 1,283,400 |
17 Nov 2022 | 145.33 | 145.56 | 142.16 | 144.44 | 144.22 | 1,465,000 |
16 Nov 2022 | 148.19 | 148.75 | 146.35 | 147.12 | 146.90 | 1,476,700 |
15 Nov 2022 | 148.27 | 149.46 | 146.50 | 148.00 | 147.78 | 1,299,200 |
14 Nov 2022 | 149.01 | 149.71 | 146.30 | 146.38 | 146.16 | 1,220,300 |
11 Nov 2022 | 147.12 | 149.74 | 146.35 | 148.31 | 148.09 | 1,227,500 |
10 Nov 2022 | 142.87 | 146.72 | 142.53 | 146.30 | 146.08 | 1,591,900 |
09 Nov 2022 | 138.31 | 139.42 | 136.66 | 137.00 | 136.80 | 971,200 |
08 Nov 2022 | 138.50 | 140.69 | 136.60 | 138.75 | 138.54 | 1,028,100 |
07 Nov 2022 | 136.85 | 138.08 | 135.56 | 138.03 | 137.82 | 1,213,600 |
04 Nov 2022 | 135.65 | 137.01 | 133.11 | 136.08 | 135.88 | 1,272,100 |
03 Nov 2022 | 133.77 | 135.87 | 130.66 | 134.46 | 134.26 | 1,199,400 |
02 Nov 2022 | 140.61 | 140.94 | 135.21 | 135.27 | 135.07 | 1,806,100 |
01 Nov 2022 | 139.50 | 141.35 | 138.06 | 140.89 | 140.68 | 1,182,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |