Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 103.79 | 106.21 | 103.42 | 106.13 | 106.13 | 3,723,300 |
30 Mar 2023 | 103.84 | 104.85 | 102.63 | 103.13 | 103.13 | 1,884,600 |
29 Mar 2023 | 101.62 | 103.61 | 100.70 | 102.47 | 102.47 | 3,190,200 |
28 Mar 2023 | 100.91 | 103.49 | 100.91 | 103.14 | 103.14 | 2,270,700 |
27 Mar 2023 | 101.79 | 101.99 | 100.46 | 100.63 | 100.63 | 1,876,600 |
24 Mar 2023 | 101.44 | 102.11 | 99.68 | 101.33 | 101.33 | 2,543,800 |
23 Mar 2023 | 102.61 | 103.40 | 100.74 | 101.63 | 101.63 | 1,892,800 |
22 Mar 2023 | 105.19 | 105.79 | 102.59 | 102.61 | 102.61 | 3,797,300 |
21 Mar 2023 | 103.58 | 104.56 | 102.85 | 104.14 | 104.14 | 2,110,100 |
20 Mar 2023 | 102.74 | 103.20 | 101.36 | 102.14 | 102.14 | 2,030,400 |
17 Mar 2023 | 102.27 | 102.58 | 101.06 | 102.06 | 102.06 | 2,866,700 |
16 Mar 2023 | 101.58 | 103.28 | 101.15 | 103.24 | 103.24 | 3,167,700 |
15 Mar 2023 | 102.11 | 103.10 | 100.95 | 102.30 | 102.30 | 3,074,300 |
14 Mar 2023 | 104.57 | 104.99 | 102.81 | 103.68 | 103.68 | 2,221,900 |
13 Mar 2023 | 102.90 | 104.86 | 102.20 | 103.39 | 103.39 | 2,920,400 |
13 Mar 2023 | 0.335 Dividend | |||||
10 Mar 2023 | 105.65 | 106.33 | 103.83 | 104.17 | 103.83 | 2,458,100 |
09 Mar 2023 | 108.91 | 108.97 | 105.27 | 105.56 | 105.22 | 2,034,100 |
08 Mar 2023 | 110.04 | 110.37 | 108.28 | 109.04 | 108.69 | 1,903,100 |
07 Mar 2023 | 112.57 | 112.76 | 109.66 | 109.86 | 109.51 | 2,741,600 |
06 Mar 2023 | 112.12 | 113.57 | 111.74 | 112.40 | 112.04 | 2,365,000 |
03 Mar 2023 | 111.01 | 112.50 | 110.71 | 112.43 | 112.07 | 2,247,500 |
02 Mar 2023 | 110.66 | 111.07 | 109.48 | 111.01 | 110.65 | 2,569,500 |
01 Mar 2023 | 106.98 | 110.80 | 105.10 | 110.67 | 110.31 | 5,081,600 |
28 Feb 2023 | 110.91 | 111.89 | 110.40 | 110.54 | 110.18 | 3,519,300 |
27 Feb 2023 | 112.74 | 112.80 | 110.69 | 110.92 | 110.56 | 1,993,000 |
24 Feb 2023 | 110.44 | 111.85 | 109.84 | 111.46 | 111.10 | 2,103,500 |
23 Feb 2023 | 112.22 | 112.53 | 110.56 | 111.49 | 111.13 | 1,875,600 |
22 Feb 2023 | 112.98 | 113.93 | 112.00 | 112.66 | 112.30 | 3,075,300 |
21 Feb 2023 | 114.50 | 114.95 | 112.73 | 112.91 | 112.55 | 2,446,700 |
17 Feb 2023 | 114.97 | 116.17 | 114.67 | 115.69 | 115.32 | 1,473,100 |
16 Feb 2023 | 115.03 | 116.69 | 114.53 | 115.32 | 114.95 | 2,351,100 |
15 Feb 2023 | 115.88 | 117.25 | 115.18 | 116.64 | 116.26 | 1,671,700 |
14 Feb 2023 | 116.78 | 117.33 | 114.94 | 116.80 | 116.42 | 1,928,400 |
13 Feb 2023 | 115.75 | 117.20 | 115.12 | 116.78 | 116.40 | 1,751,800 |
10 Feb 2023 | 114.75 | 115.32 | 113.76 | 115.18 | 114.81 | 1,371,000 |
09 Feb 2023 | 115.68 | 117.04 | 114.91 | 115.02 | 114.65 | 2,140,900 |
08 Feb 2023 | 113.88 | 114.50 | 111.91 | 114.49 | 114.12 | 2,691,000 |
07 Feb 2023 | 114.74 | 114.77 | 112.03 | 114.49 | 114.12 | 2,535,900 |
06 Feb 2023 | 115.10 | 116.79 | 114.68 | 115.71 | 115.34 | 2,073,500 |
03 Feb 2023 | 115.87 | 116.32 | 114.79 | 115.32 | 114.95 | 3,780,600 |
02 Feb 2023 | 118.96 | 119.21 | 115.73 | 116.09 | 115.72 | 3,553,500 |
01 Feb 2023 | 119.02 | 119.32 | 116.15 | 118.52 | 118.14 | 2,213,400 |
31 Jan 2023 | 119.12 | 119.46 | 117.72 | 118.19 | 117.81 | 2,208,200 |
30 Jan 2023 | 118.69 | 119.97 | 118.26 | 119.00 | 118.62 | 1,690,000 |
27 Jan 2023 | 120.77 | 121.86 | 119.38 | 119.48 | 119.10 | 1,887,200 |
26 Jan 2023 | 120.29 | 121.16 | 119.40 | 120.71 | 120.32 | 1,847,300 |
25 Jan 2023 | 116.91 | 120.22 | 116.19 | 120.20 | 119.81 | 1,674,500 |
24 Jan 2023 | 116.23 | 117.90 | 115.45 | 117.72 | 117.34 | 1,881,700 |
23 Jan 2023 | 116.10 | 116.28 | 115.00 | 115.78 | 115.41 | 2,132,700 |
20 Jan 2023 | 115.05 | 116.30 | 114.33 | 115.73 | 115.36 | 2,240,800 |
19 Jan 2023 | 116.39 | 116.94 | 115.67 | 115.75 | 115.38 | 1,618,800 |
18 Jan 2023 | 119.98 | 120.15 | 117.30 | 117.38 | 117.00 | 1,762,200 |
17 Jan 2023 | 119.92 | 120.01 | 119.04 | 119.76 | 119.37 | 1,708,200 |
13 Jan 2023 | 118.51 | 120.13 | 118.14 | 120.01 | 119.62 | 2,339,400 |
12 Jan 2023 | 119.48 | 119.58 | 117.95 | 118.75 | 118.37 | 2,747,100 |
11 Jan 2023 | 120.04 | 120.27 | 119.02 | 119.54 | 119.16 | 2,533,900 |
10 Jan 2023 | 118.73 | 120.04 | 118.73 | 119.79 | 119.40 | 1,596,300 |
09 Jan 2023 | 120.75 | 121.25 | 118.61 | 118.73 | 118.35 | 2,581,300 |
06 Jan 2023 | 119.42 | 122.45 | 119.17 | 121.57 | 121.18 | 2,467,900 |
05 Jan 2023 | 116.94 | 118.97 | 116.47 | 118.40 | 118.02 | 2,058,800 |
04 Jan 2023 | 117.24 | 118.90 | 116.54 | 117.97 | 117.59 | 2,008,900 |
03 Jan 2023 | 116.63 | 117.12 | 114.75 | 115.83 | 115.46 | 1,707,600 |
30 Dec 2022 | 114.94 | 116.09 | 114.53 | 116.07 | 115.70 | 1,547,900 |
29 Dec 2022 | 115.28 | 116.49 | 115.05 | 115.86 | 115.49 | 1,593,700 |
28 Dec 2022 | 114.98 | 115.88 | 114.27 | 114.29 | 113.92 | 1,321,500 |
27 Dec 2022 | 115.84 | 116.44 | 114.42 | 115.04 | 114.67 | 1,362,600 |
23 Dec 2022 | 113.86 | 115.66 | 112.92 | 115.48 | 115.11 | 1,317,100 |
22 Dec 2022 | 113.60 | 114.25 | 112.50 | 113.96 | 113.59 | 2,250,100 |
21 Dec 2022 | 115.98 | 116.46 | 114.59 | 115.13 | 114.76 | 2,572,000 |
20 Dec 2022 | 114.51 | 115.28 | 114.24 | 114.35 | 113.98 | 2,136,400 |
19 Dec 2022 | 114.25 | 115.48 | 113.67 | 114.92 | 114.55 | 2,423,900 |
16 Dec 2022 | 112.89 | 114.47 | 112.40 | 113.95 | 113.58 | 5,324,400 |
15 Dec 2022 | 115.94 | 116.71 | 113.41 | 113.69 | 113.32 | 3,293,100 |
14 Dec 2022 | 117.75 | 118.36 | 115.54 | 117.42 | 117.04 | 2,184,500 |
13 Dec 2022 | 120.39 | 120.39 | 116.14 | 117.53 | 117.15 | 2,163,000 |
12 Dec 2022 | 115.50 | 116.42 | 114.23 | 116.39 | 116.02 | 1,744,500 |
09 Dec 2022 | 116.39 | 116.72 | 114.80 | 114.89 | 114.52 | 2,037,600 |
08 Dec 2022 | 115.55 | 117.28 | 115.24 | 117.14 | 116.76 | 2,467,600 |
07 Dec 2022 | 115.93 | 116.88 | 115.15 | 115.36 | 114.99 | 1,983,900 |
06 Dec 2022 | 117.70 | 119.03 | 116.21 | 116.53 | 116.16 | 2,651,600 |
05 Dec 2022 | 117.82 | 118.10 | 116.50 | 117.36 | 116.98 | 2,022,100 |
05 Dec 2022 | 0.31 Dividend | |||||
02 Dec 2022 | 116.14 | 119.48 | 116.13 | 119.00 | 118.31 | 2,120,600 |
01 Dec 2022 | 118.05 | 118.17 | 116.70 | 117.98 | 117.29 | 2,104,200 |
30 Nov 2022 | 116.78 | 118.13 | 115.98 | 117.67 | 116.99 | 2,916,100 |
29 Nov 2022 | 116.44 | 117.51 | 115.25 | 116.79 | 116.11 | 2,674,800 |
28 Nov 2022 | 115.71 | 117.17 | 115.55 | 116.37 | 115.69 | 2,006,100 |
25 Nov 2022 | 116.54 | 116.81 | 114.92 | 115.94 | 115.27 | 1,134,500 |
23 Nov 2022 | 115.44 | 117.29 | 114.85 | 116.03 | 115.36 | 3,158,300 |
22 Nov 2022 | 114.04 | 115.80 | 112.78 | 115.27 | 114.60 | 4,072,300 |
21 Nov 2022 | 107.24 | 112.84 | 106.96 | 112.30 | 111.65 | 4,736,400 |
18 Nov 2022 | 114.80 | 115.90 | 106.60 | 107.59 | 106.96 | 11,725,200 |
17 Nov 2022 | 97.14 | 97.95 | 94.34 | 97.93 | 97.36 | 4,533,500 |
16 Nov 2022 | 96.00 | 96.87 | 94.83 | 96.50 | 95.94 | 3,331,100 |
15 Nov 2022 | 96.50 | 98.37 | 95.83 | 97.80 | 97.23 | 4,102,000 |
14 Nov 2022 | 96.03 | 96.23 | 94.50 | 94.63 | 94.08 | 2,472,400 |
11 Nov 2022 | 97.69 | 98.47 | 95.47 | 96.17 | 95.61 | 2,892,700 |
10 Nov 2022 | 95.52 | 97.47 | 95.01 | 97.13 | 96.57 | 2,937,100 |
09 Nov 2022 | 91.84 | 93.00 | 91.08 | 91.32 | 90.79 | 2,614,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |