Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 111.92 | 112.60 | 111.31 | 112.60 | 112.60 | 12,200 |
23 Mar 2023 | 114.51 | 115.48 | 113.07 | 113.27 | 113.27 | 13,000 |
22 Mar 2023 | 115.75 | 118.82 | 115.07 | 115.07 | 115.07 | 26,500 |
21 Mar 2023 | 117.16 | 117.35 | 115.16 | 115.40 | 115.40 | 37,300 |
20 Mar 2023 | 113.59 | 114.66 | 113.59 | 114.22 | 114.22 | 18,700 |
17 Mar 2023 | 116.08 | 118.52 | 115.50 | 115.97 | 115.97 | 15,400 |
16 Mar 2023 | 114.64 | 118.14 | 114.64 | 117.65 | 117.65 | 18,100 |
15 Mar 2023 | 116.25 | 116.25 | 114.32 | 115.55 | 115.55 | 14,900 |
14 Mar 2023 | 118.91 | 119.11 | 117.83 | 118.49 | 118.49 | 17,300 |
13 Mar 2023 | 118.76 | 119.55 | 117.87 | 119.10 | 119.10 | 14,900 |
10 Mar 2023 | 122.10 | 123.31 | 120.01 | 120.80 | 120.80 | 8,200 |
09 Mar 2023 | 126.75 | 126.75 | 124.03 | 124.03 | 124.03 | 7,900 |
08 Mar 2023 | 126.79 | 127.03 | 126.10 | 126.62 | 126.62 | 5,200 |
07 Mar 2023 | 127.93 | 128.60 | 126.14 | 126.84 | 126.84 | 6,200 |
06 Mar 2023 | 127.90 | 128.40 | 127.57 | 127.58 | 127.58 | 11,200 |
03 Mar 2023 | 125.35 | 127.10 | 125.35 | 126.98 | 126.98 | 6,100 |
02 Mar 2023 | 125.09 | 125.29 | 123.98 | 125.29 | 125.29 | 10,300 |
01 Mar 2023 | 127.45 | 128.36 | 127.40 | 127.97 | 127.97 | 27,000 |
28 Feb 2023 | 127.36 | 127.81 | 126.96 | 127.43 | 127.43 | 17,500 |
27 Feb 2023 | 127.70 | 127.82 | 127.28 | 127.48 | 127.48 | 7,100 |
24 Feb 2023 | 126.50 | 126.50 | 125.48 | 125.84 | 125.84 | 4,200 |
23 Feb 2023 | 127.69 | 128.98 | 127.56 | 128.73 | 128.73 | 5,300 |
22 Feb 2023 | 129.40 | 130.00 | 128.88 | 129.00 | 129.00 | 8,400 |
21 Feb 2023 | 131.29 | 131.29 | 129.51 | 129.92 | 129.92 | 8,300 |
17 Feb 2023 | 129.48 | 130.40 | 129.48 | 129.93 | 129.93 | 3,100 |
16 Feb 2023 | 133.13 | 133.78 | 133.13 | 133.32 | 133.32 | 3,600 |
15 Feb 2023 | 131.39 | 132.41 | 131.39 | 132.30 | 132.30 | 2,800 |
14 Feb 2023 | 134.49 | 134.49 | 131.73 | 134.22 | 134.22 | 3,500 |
13 Feb 2023 | 133.14 | 133.85 | 133.14 | 133.85 | 133.85 | 4,400 |
10 Feb 2023 | 132.70 | 132.94 | 132.06 | 132.92 | 132.92 | 3,500 |
09 Feb 2023 | 136.52 | 136.53 | 134.04 | 134.24 | 134.24 | 6,100 |
08 Feb 2023 | 136.50 | 136.75 | 134.52 | 136.75 | 136.75 | 4,800 |
07 Feb 2023 | 132.52 | 133.63 | 130.38 | 133.63 | 133.63 | 17,900 |
06 Feb 2023 | 129.40 | 129.82 | 129.02 | 129.75 | 129.75 | 8,600 |
03 Feb 2023 | 133.98 | 133.98 | 131.67 | 131.85 | 131.85 | 137,100 |
02 Feb 2023 | 137.73 | 137.73 | 134.57 | 134.83 | 134.83 | 22,500 |
01 Feb 2023 | 133.62 | 134.29 | 131.53 | 134.29 | 134.29 | 5,500 |
31 Jan 2023 | 131.13 | 132.84 | 131.13 | 132.84 | 132.84 | 8,800 |
30 Jan 2023 | 132.97 | 132.97 | 131.49 | 132.30 | 132.30 | 6,400 |
27 Jan 2023 | 131.99 | 134.35 | 131.99 | 133.14 | 133.14 | 9,000 |
26 Jan 2023 | 135.02 | 135.02 | 131.02 | 132.41 | 132.41 | 5,800 |
25 Jan 2023 | 129.41 | 131.66 | 129.41 | 131.50 | 131.50 | 13,900 |
24 Jan 2023 | 129.01 | 130.02 | 129.01 | 130.00 | 130.00 | 8,300 |
23 Jan 2023 | 127.17 | 128.48 | 126.53 | 128.48 | 128.48 | 6,600 |
20 Jan 2023 | 125.61 | 126.64 | 125.61 | 126.64 | 126.64 | 5,900 |
19 Jan 2023 | 125.89 | 126.61 | 125.65 | 126.61 | 126.61 | 4,100 |
18 Jan 2023 | 128.45 | 128.45 | 124.34 | 124.56 | 124.56 | 9,200 |
17 Jan 2023 | 125.96 | 126.10 | 125.58 | 125.81 | 125.81 | 5,600 |
13 Jan 2023 | 123.99 | 125.53 | 123.95 | 125.53 | 125.53 | 6,700 |
12 Jan 2023 | 121.86 | 124.53 | 121.86 | 123.62 | 123.62 | 5,600 |
11 Jan 2023 | 120.59 | 121.02 | 120.22 | 121.02 | 121.02 | 22,400 |
10 Jan 2023 | 120.38 | 120.42 | 119.64 | 120.42 | 120.42 | 4,600 |
09 Jan 2023 | 121.33 | 121.73 | 120.43 | 120.43 | 120.43 | 6,300 |
06 Jan 2023 | 116.39 | 120.00 | 116.39 | 120.00 | 120.00 | 10,000 |
05 Jan 2023 | 116.40 | 116.50 | 115.90 | 116.06 | 116.06 | 19,800 |
04 Jan 2023 | 117.14 | 117.46 | 116.13 | 116.84 | 116.84 | 24,900 |
03 Jan 2023 | 111.73 | 113.75 | 111.59 | 112.25 | 112.25 | 11,400 |
30 Dec 2022 | 112.74 | 114.17 | 112.34 | 113.24 | 113.24 | 15,500 |
29 Dec 2022 | 112.90 | 113.81 | 112.90 | 113.81 | 113.81 | 10,200 |
28 Dec 2022 | 113.88 | 115.41 | 112.88 | 113.93 | 113.93 | 53,500 |
27 Dec 2022 | 113.10 | 113.82 | 113.00 | 113.77 | 113.77 | 10,400 |
23 Dec 2022 | 116.05 | 116.05 | 111.80 | 113.00 | 113.00 | 17,700 |
22 Dec 2022 | 112.97 | 112.97 | 110.12 | 110.97 | 110.97 | 14,000 |
21 Dec 2022 | 112.25 | 113.49 | 111.44 | 113.36 | 113.36 | 16,700 |
20 Dec 2022 | 112.00 | 112.13 | 111.13 | 111.87 | 111.87 | 24,100 |
19 Dec 2022 | 113.56 | 113.56 | 112.36 | 112.74 | 112.74 | 19,700 |
16 Dec 2022 | 113.12 | 113.32 | 112.46 | 112.89 | 112.89 | 12,300 |
15 Dec 2022 | 115.90 | 115.90 | 112.75 | 112.92 | 112.92 | 11,400 |
14 Dec 2022 | 119.28 | 119.63 | 117.71 | 118.47 | 118.47 | 11,000 |
13 Dec 2022 | 120.03 | 121.69 | 118.56 | 119.06 | 119.06 | 11,700 |
12 Dec 2022 | 115.83 | 116.86 | 115.51 | 116.46 | 116.46 | 11,100 |
09 Dec 2022 | 115.00 | 115.00 | 113.71 | 114.21 | 114.21 | 9,100 |
08 Dec 2022 | 115.65 | 117.25 | 115.65 | 117.25 | 117.25 | 15,000 |
07 Dec 2022 | 119.18 | 119.18 | 116.19 | 116.68 | 116.68 | 17,900 |
06 Dec 2022 | 120.02 | 121.37 | 117.08 | 117.55 | 117.55 | 21,100 |
05 Dec 2022 | 125.55 | 125.55 | 120.11 | 120.84 | 120.84 | 36,300 |
02 Dec 2022 | 121.06 | 123.18 | 121.06 | 123.18 | 123.18 | 5,800 |
01 Dec 2022 | 124.43 | 124.43 | 123.23 | 124.23 | 124.23 | 5,200 |
30 Nov 2022 | 118.78 | 123.06 | 116.71 | 122.13 | 122.13 | 8,800 |
29 Nov 2022 | 122.25 | 122.25 | 118.66 | 119.26 | 119.26 | 9,100 |
28 Nov 2022 | 119.51 | 120.26 | 118.49 | 118.49 | 118.49 | 13,400 |
25 Nov 2022 | 119.86 | 120.30 | 119.86 | 120.30 | 120.30 | 3,100 |
23 Nov 2022 | 119.82 | 120.90 | 119.82 | 120.56 | 120.56 | 5,500 |
22 Nov 2022 | 119.88 | 120.30 | 114.16 | 117.96 | 117.96 | 12,000 |
21 Nov 2022 | 118.27 | 118.45 | 117.18 | 117.88 | 117.88 | 9,900 |
18 Nov 2022 | 124.25 | 124.25 | 119.71 | 121.14 | 121.14 | 12,000 |
17 Nov 2022 | 116.75 | 121.00 | 116.75 | 121.00 | 121.00 | 6,900 |
16 Nov 2022 | 120.35 | 120.35 | 117.27 | 120.28 | 120.28 | 15,200 |
15 Nov 2022 | 121.71 | 122.09 | 120.87 | 121.55 | 121.55 | 16,700 |
14 Nov 2022 | 121.00 | 121.00 | 118.37 | 118.85 | 118.85 | 8,900 |
11 Nov 2022 | 120.04 | 121.28 | 119.90 | 121.18 | 121.18 | 6,800 |
10 Nov 2022 | 114.13 | 115.60 | 113.34 | 115.60 | 115.60 | 9,900 |
09 Nov 2022 | 114.36 | 114.36 | 109.38 | 109.38 | 109.38 | 15,600 |
08 Nov 2022 | 110.96 | 112.41 | 110.42 | 111.78 | 111.78 | 28,900 |
07 Nov 2022 | 109.58 | 110.09 | 109.21 | 109.75 | 109.75 | 22,800 |
04 Nov 2022 | 111.00 | 111.00 | 107.42 | 110.35 | 110.35 | 20,700 |
04 Nov 2022 | 1.929 Dividend | |||||
03 Nov 2022 | 102.00 | 105.38 | 102.00 | 105.15 | 103.22 | 44,500 |
02 Nov 2022 | 108.50 | 109.45 | 105.70 | 105.70 | 103.76 | 46,600 |
01 Nov 2022 | 111.35 | 111.35 | 109.78 | 110.31 | 108.29 | 38,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |