Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 117.64 | 117.68 | 116.25 | 116.38 | 116.38 | 347,030 |
29 Mar 2023 | 116.26 | 116.90 | 115.30 | 116.67 | 116.67 | 770,900 |
28 Mar 2023 | 116.17 | 116.94 | 114.84 | 115.55 | 115.55 | 983,400 |
27 Mar 2023 | 118.20 | 118.50 | 116.14 | 116.98 | 116.98 | 1,036,800 |
24 Mar 2023 | 118.82 | 120.04 | 117.11 | 118.12 | 118.12 | 1,178,000 |
23 Mar 2023 | 114.00 | 119.03 | 114.00 | 117.48 | 117.48 | 2,357,600 |
22 Mar 2023 | 118.32 | 118.57 | 113.51 | 113.56 | 113.56 | 1,373,700 |
21 Mar 2023 | 116.48 | 119.24 | 115.75 | 118.59 | 118.59 | 1,537,300 |
20 Mar 2023 | 115.59 | 117.06 | 115.37 | 116.31 | 116.31 | 1,974,400 |
17 Mar 2023 | 116.00 | 116.44 | 114.51 | 116.28 | 116.28 | 2,835,200 |
16 Mar 2023 | 113.11 | 115.93 | 112.43 | 115.55 | 115.55 | 1,516,500 |
15 Mar 2023 | 113.09 | 113.90 | 111.75 | 113.31 | 113.31 | 1,086,900 |
14 Mar 2023 | 112.50 | 115.31 | 111.95 | 113.81 | 113.81 | 1,267,400 |
13 Mar 2023 | 110.24 | 112.38 | 108.39 | 111.33 | 111.33 | 1,215,400 |
10 Mar 2023 | 112.25 | 113.40 | 109.69 | 110.58 | 110.58 | 1,429,600 |
09 Mar 2023 | 116.26 | 117.10 | 112.70 | 112.96 | 112.96 | 1,283,700 |
08 Mar 2023 | 116.39 | 116.99 | 115.71 | 116.31 | 116.31 | 820,100 |
07 Mar 2023 | 115.96 | 119.45 | 115.83 | 116.88 | 116.88 | 2,273,500 |
06 Mar 2023 | 117.00 | 118.94 | 115.61 | 115.71 | 115.71 | 1,461,500 |
03 Mar 2023 | 115.79 | 116.96 | 115.50 | 116.70 | 116.70 | 2,119,600 |
02 Mar 2023 | 111.26 | 115.29 | 111.01 | 115.28 | 115.28 | 4,321,600 |
01 Mar 2023 | 109.91 | 110.59 | 108.48 | 108.70 | 108.70 | 1,011,700 |
28 Feb 2023 | 110.20 | 111.10 | 109.20 | 109.55 | 109.55 | 1,418,300 |
27 Feb 2023 | 110.14 | 111.11 | 109.39 | 110.08 | 110.08 | 1,204,200 |
24 Feb 2023 | 108.76 | 110.37 | 107.92 | 109.30 | 109.30 | 1,218,300 |
23 Feb 2023 | 111.52 | 111.89 | 109.41 | 110.37 | 110.37 | 1,190,600 |
22 Feb 2023 | 112.38 | 113.08 | 110.60 | 111.24 | 111.24 | 1,634,800 |
21 Feb 2023 | 111.47 | 113.27 | 111.04 | 112.02 | 112.02 | 1,800,900 |
17 Feb 2023 | 111.17 | 113.12 | 110.32 | 112.51 | 112.51 | 1,355,300 |
16 Feb 2023 | 114.63 | 115.19 | 112.18 | 112.52 | 112.52 | 1,349,300 |
15 Feb 2023 | 111.97 | 116.03 | 111.71 | 115.95 | 115.95 | 1,855,200 |
14 Feb 2023 | 109.39 | 112.21 | 108.82 | 112.09 | 112.09 | 1,511,700 |
13 Feb 2023 | 111.40 | 112.56 | 110.53 | 111.38 | 111.38 | 1,400,500 |
10 Feb 2023 | 110.30 | 111.49 | 109.33 | 111.10 | 111.10 | 1,535,100 |
09 Feb 2023 | 111.53 | 113.28 | 109.93 | 110.88 | 110.88 | 1,919,800 |
08 Feb 2023 | 112.74 | 114.45 | 110.19 | 110.45 | 110.45 | 2,675,500 |
07 Feb 2023 | 106.90 | 115.21 | 106.31 | 113.85 | 113.85 | 5,481,600 |
06 Feb 2023 | 107.50 | 108.12 | 104.13 | 105.56 | 105.56 | 5,255,700 |
03 Feb 2023 | 112.32 | 112.70 | 108.87 | 109.28 | 109.28 | 3,255,300 |
02 Feb 2023 | 114.08 | 114.73 | 112.07 | 114.72 | 114.72 | 2,889,800 |
01 Feb 2023 | 111.25 | 112.66 | 108.76 | 112.25 | 112.25 | 3,239,500 |
31 Jan 2023 | 112.53 | 113.79 | 112.45 | 113.23 | 113.23 | 1,346,700 |
30 Jan 2023 | 113.10 | 114.54 | 112.34 | 112.66 | 112.66 | 1,368,800 |
27 Jan 2023 | 114.10 | 115.34 | 113.36 | 114.28 | 114.28 | 1,864,900 |
26 Jan 2023 | 111.85 | 112.25 | 110.56 | 111.89 | 111.89 | 1,252,900 |
25 Jan 2023 | 109.59 | 111.39 | 109.27 | 110.70 | 110.70 | 1,821,200 |
24 Jan 2023 | 110.47 | 111.66 | 109.05 | 111.27 | 111.27 | 1,245,900 |
23 Jan 2023 | 107.13 | 110.94 | 106.77 | 110.67 | 110.67 | 1,939,600 |
20 Jan 2023 | 103.38 | 106.72 | 103.13 | 106.59 | 106.59 | 1,458,400 |
19 Jan 2023 | 103.00 | 103.44 | 101.77 | 102.26 | 102.26 | 1,164,000 |
18 Jan 2023 | 104.54 | 105.75 | 103.05 | 103.22 | 103.22 | 1,274,500 |
17 Jan 2023 | 105.03 | 105.64 | 103.25 | 104.54 | 104.54 | 1,438,900 |
13 Jan 2023 | 103.41 | 105.09 | 103.06 | 105.03 | 105.03 | 1,437,700 |
12 Jan 2023 | 104.91 | 105.06 | 101.53 | 104.29 | 104.29 | 1,775,700 |
11 Jan 2023 | 105.98 | 106.93 | 104.41 | 105.26 | 105.26 | 1,715,700 |
10 Jan 2023 | 104.79 | 106.68 | 104.79 | 105.53 | 105.53 | 1,313,800 |
09 Jan 2023 | 105.26 | 107.29 | 104.92 | 105.10 | 105.10 | 2,185,800 |
06 Jan 2023 | 107.08 | 107.08 | 103.27 | 104.75 | 104.75 | 2,602,800 |
05 Jan 2023 | 106.77 | 106.95 | 105.32 | 105.96 | 105.96 | 1,218,400 |
04 Jan 2023 | 103.50 | 108.63 | 103.50 | 106.77 | 106.77 | 1,474,800 |
03 Jan 2023 | 105.26 | 106.26 | 102.38 | 103.11 | 103.11 | 1,668,600 |
30 Dec 2022 | 100.17 | 104.46 | 99.97 | 104.13 | 104.13 | 1,749,700 |
29 Dec 2022 | 100.19 | 102.78 | 100.05 | 101.34 | 101.34 | 1,526,400 |
28 Dec 2022 | 99.42 | 99.73 | 98.55 | 99.69 | 99.69 | 1,928,800 |
27 Dec 2022 | 99.34 | 99.58 | 97.78 | 99.38 | 99.38 | 1,225,100 |
23 Dec 2022 | 98.98 | 99.93 | 98.70 | 99.83 | 99.83 | 1,154,000 |
22 Dec 2022 | 98.92 | 99.76 | 97.35 | 99.27 | 99.27 | 1,856,500 |
21 Dec 2022 | 98.20 | 99.92 | 97.23 | 99.88 | 99.88 | 1,657,000 |
20 Dec 2022 | 97.78 | 99.45 | 97.21 | 98.11 | 98.11 | 2,379,000 |
19 Dec 2022 | 100.37 | 100.60 | 98.23 | 98.59 | 98.59 | 3,426,100 |
16 Dec 2022 | 101.34 | 101.71 | 100.35 | 100.76 | 100.76 | 3,206,400 |
15 Dec 2022 | 103.35 | 103.80 | 100.39 | 101.66 | 101.66 | 1,775,900 |
14 Dec 2022 | 104.32 | 106.86 | 104.22 | 104.81 | 104.81 | 1,675,100 |
13 Dec 2022 | 105.93 | 108.94 | 102.16 | 104.55 | 104.55 | 2,530,700 |
12 Dec 2022 | 102.42 | 103.32 | 100.39 | 102.61 | 102.61 | 1,770,500 |
09 Dec 2022 | 100.83 | 102.16 | 99.41 | 102.06 | 102.06 | 1,656,600 |
08 Dec 2022 | 99.50 | 101.29 | 98.20 | 100.79 | 100.79 | 1,558,500 |
07 Dec 2022 | 100.90 | 102.37 | 98.67 | 99.49 | 99.49 | 1,885,700 |
06 Dec 2022 | 106.37 | 107.40 | 101.03 | 101.27 | 101.27 | 2,180,400 |
05 Dec 2022 | 108.36 | 109.80 | 106.40 | 106.98 | 106.98 | 2,042,200 |
02 Dec 2022 | 105.78 | 108.88 | 105.47 | 108.76 | 108.76 | 1,857,800 |
01 Dec 2022 | 106.21 | 107.42 | 104.80 | 106.40 | 106.40 | 1,586,900 |
30 Nov 2022 | 101.28 | 105.84 | 100.14 | 105.69 | 105.69 | 4,514,100 |
29 Nov 2022 | 101.49 | 101.97 | 100.10 | 101.35 | 101.35 | 1,522,700 |
28 Nov 2022 | 102.39 | 103.04 | 100.48 | 101.26 | 101.26 | 1,387,600 |
25 Nov 2022 | 102.47 | 103.67 | 102.24 | 102.63 | 102.63 | 939,700 |
23 Nov 2022 | 100.73 | 103.23 | 99.58 | 103.15 | 103.15 | 1,170,700 |
22 Nov 2022 | 97.52 | 100.47 | 96.00 | 100.29 | 100.29 | 1,714,200 |
21 Nov 2022 | 98.33 | 99.05 | 96.42 | 97.43 | 97.43 | 1,955,100 |
18 Nov 2022 | 101.02 | 101.02 | 98.50 | 98.77 | 98.77 | 1,992,900 |
17 Nov 2022 | 98.01 | 100.02 | 97.12 | 99.66 | 99.66 | 1,710,900 |
16 Nov 2022 | 100.68 | 102.67 | 100.13 | 100.81 | 100.81 | 2,506,000 |
15 Nov 2022 | 102.11 | 103.17 | 99.33 | 101.03 | 101.03 | 2,545,800 |
14 Nov 2022 | 102.24 | 103.72 | 99.84 | 99.88 | 99.88 | 2,824,000 |
11 Nov 2022 | 98.95 | 104.05 | 98.16 | 102.25 | 102.25 | 4,107,000 |
10 Nov 2022 | 98.42 | 99.65 | 96.25 | 98.57 | 98.57 | 3,100,500 |
09 Nov 2022 | 93.27 | 95.57 | 92.76 | 94.09 | 94.09 | 3,967,800 |
08 Nov 2022 | 91.90 | 98.95 | 90.00 | 93.57 | 93.57 | 19,320,500 |
07 Nov 2022 | 108.60 | 109.39 | 106.22 | 108.40 | 108.40 | 5,450,700 |
04 Nov 2022 | 111.63 | 111.95 | 107.75 | 108.53 | 108.53 | 2,524,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |