Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 117.24 | 119.10 | 117.24 | 118.80 | 118.80 | 70 |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 118.36 | 119.32 | 115.84 | 116.14 | 116.14 | - |
16 Mar 2023 | 115.98 | 117.88 | 114.08 | 117.88 | 117.88 | - |
15 Mar 2023 | 119.74 | 119.74 | 114.04 | 115.38 | 115.38 | - |
14 Mar 2023 | 115.00 | 121.72 | 115.00 | 118.04 | 118.04 | 70 |
13 Mar 2023 | 120.78 | 121.08 | 115.40 | 115.40 | 115.40 | - |
10 Mar 2023 | 120.88 | 123.66 | 120.56 | 120.56 | 120.56 | - |
09 Mar 2023 | 120.38 | 124.36 | 119.82 | 121.50 | 121.50 | - |
08 Mar 2023 | 123.76 | 124.70 | 119.70 | 120.96 | 120.96 | - |
07 Mar 2023 | 123.40 | 124.24 | 122.98 | 123.30 | 123.30 | - |
06 Mar 2023 | 124.16 | 125.40 | 122.80 | 123.30 | 123.30 | - |
03 Mar 2023 | 123.96 | 125.58 | 121.58 | 125.22 | 125.22 | - |
02 Mar 2023 | 121.14 | 122.52 | 120.76 | 122.52 | 122.52 | - |
01 Mar 2023 | 117.22 | 121.50 | 115.44 | 121.50 | 121.50 | - |
28 Feb 2023 | 120.22 | 121.24 | 117.36 | 117.36 | 117.36 | - |
27 Feb 2023 | 117.76 | 120.12 | 117.76 | 119.08 | 119.08 | - |
24 Feb 2023 | 118.56 | 118.66 | 115.98 | 117.96 | 117.96 | - |
23 Feb 2023 | 115.88 | 118.90 | 115.88 | 118.90 | 118.90 | - |
22 Feb 2023 | 115.36 | 117.20 | 115.28 | 115.28 | 115.28 | - |
21 Feb 2023 | 114.14 | 116.26 | 113.34 | 116.00 | 116.00 | - |
20 Feb 2023 | 115.24 | 115.96 | 113.90 | 115.10 | 115.10 | - |
17 Feb 2023 | 118.32 | 118.32 | 114.00 | 114.04 | 114.04 | - |
16 Feb 2023 | 119.36 | 120.22 | 117.86 | 118.76 | 118.76 | - |
15 Feb 2023 | 118.98 | 119.46 | 117.76 | 118.94 | 118.94 | - |
15 Feb 2023 | 0.75 Dividend | |||||
14 Feb 2023 | 119.06 | 120.36 | 118.24 | 120.26 | 119.51 | - |
13 Feb 2023 | 117.60 | 119.00 | 117.22 | 118.86 | 118.12 | - |
10 Feb 2023 | 112.74 | 118.62 | 112.44 | 118.62 | 117.88 | - |
09 Feb 2023 | 113.32 | 114.00 | 111.60 | 112.56 | 111.86 | - |
08 Feb 2023 | 114.00 | 114.32 | 111.62 | 114.14 | 113.43 | - |
07 Feb 2023 | 109.12 | 114.04 | 108.56 | 114.04 | 113.33 | - |
06 Feb 2023 | 109.76 | 110.08 | 107.12 | 108.16 | 107.49 | - |
03 Feb 2023 | 110.32 | 110.32 | 110.18 | 110.18 | 109.49 | - |
02 Feb 2023 | 111.84 | 112.02 | 108.60 | 109.62 | 108.94 | - |
01 Feb 2023 | 118.20 | 118.40 | 112.14 | 112.80 | 112.10 | - |
31 Jan 2023 | 119.66 | 121.36 | 117.74 | 117.98 | 117.24 | - |
30 Jan 2023 | 122.06 | 122.16 | 119.64 | 119.64 | 118.89 | - |
27 Jan 2023 | 124.52 | 125.60 | 122.40 | 122.62 | 121.86 | - |
26 Jan 2023 | 118.62 | 123.72 | 118.62 | 123.72 | 122.95 | - |
25 Jan 2023 | 119.24 | 119.70 | 118.00 | 118.44 | 117.70 | - |
24 Jan 2023 | 116.46 | 118.72 | 116.28 | 118.72 | 117.98 | - |
23 Jan 2023 | 115.10 | 118.42 | 114.56 | 116.58 | 115.85 | - |
20 Jan 2023 | 114.22 | 116.02 | 113.64 | 115.56 | 114.84 | - |
19 Jan 2023 | 111.40 | 114.00 | 111.04 | 114.00 | 113.29 | - |
18 Jan 2023 | 113.00 | 115.78 | 112.30 | 112.64 | 111.94 | - |
17 Jan 2023 | 112.02 | 115.08 | 111.98 | 112.88 | 112.18 | - |
16 Jan 2023 | 111.90 | 112.12 | 111.48 | 111.60 | 110.90 | - |
13 Jan 2023 | 111.52 | 113.40 | 111.46 | 113.12 | 112.41 | - |
12 Jan 2023 | 108.98 | 112.56 | 108.98 | 111.36 | 110.67 | - |
11 Jan 2023 | 107.76 | 110.04 | 107.76 | 109.12 | 108.44 | - |
10 Jan 2023 | 107.46 | 108.26 | 106.36 | 108.26 | 107.58 | - |
09 Jan 2023 | 110.98 | 112.04 | 107.22 | 107.80 | 107.13 | - |
06 Jan 2023 | 110.68 | 112.68 | 109.58 | 109.92 | 109.23 | - |
05 Jan 2023 | 104.74 | 109.90 | 104.10 | 109.90 | 109.21 | 26 |
04 Jan 2023 | 104.00 | 105.30 | 102.32 | 103.92 | 103.27 | - |
03 Jan 2023 | 110.06 | 111.50 | 105.28 | 105.28 | 104.62 | - |
02 Jan 2023 | 110.30 | 111.84 | 110.30 | 111.70 | 111.00 | - |
30 Dec 2022 | 109.10 | 109.10 | 106.70 | 108.20 | 107.53 | - |
29 Dec 2022 | 107.48 | 108.98 | 106.52 | 108.64 | 107.96 | - |
28 Dec 2022 | 109.26 | 109.42 | 107.44 | 107.84 | 107.17 | - |
27 Dec 2022 | 108.04 | 110.04 | 107.58 | 110.04 | 109.35 | - |
23 Dec 2022 | 105.34 | 108.58 | 105.22 | 108.16 | 107.49 | - |
22 Dec 2022 | 107.66 | 108.96 | 103.68 | 105.22 | 104.56 | - |
21 Dec 2022 | 106.60 | 108.18 | 106.28 | 107.86 | 107.19 | - |
20 Dec 2022 | 104.68 | 107.68 | 103.84 | 106.92 | 106.25 | - |
19 Dec 2022 | 103.56 | 105.48 | 103.08 | 104.82 | 104.17 | 50 |
16 Dec 2022 | 103.86 | 103.86 | 101.50 | 103.20 | 102.56 | - |
15 Dec 2022 | 103.30 | 104.60 | 101.76 | 104.38 | 103.73 | - |
14 Dec 2022 | 104.14 | 105.28 | 103.50 | 103.92 | 103.27 | - |
13 Dec 2022 | 106.12 | 106.28 | 103.78 | 104.66 | 104.01 | - |
12 Dec 2022 | 101.34 | 104.98 | 99.71 | 104.98 | 104.33 | - |
09 Dec 2022 | 102.82 | 104.24 | 101.54 | 101.54 | 100.91 | - |
08 Dec 2022 | 104.26 | 105.32 | 102.92 | 102.92 | 102.28 | - |
07 Dec 2022 | 104.46 | 105.24 | 103.22 | 103.70 | 103.05 | - |
06 Dec 2022 | 107.50 | 107.70 | 104.04 | 104.06 | 103.41 | - |
05 Dec 2022 | 112.48 | 112.94 | 107.54 | 107.60 | 106.93 | 350 |
02 Dec 2022 | 113.92 | 115.00 | 112.04 | 112.26 | 111.56 | - |
01 Dec 2022 | 116.00 | 117.22 | 114.84 | 114.84 | 114.12 | 10 |
30 Nov 2022 | 119.54 | 119.66 | 116.98 | 117.24 | 116.51 | - |
29 Nov 2022 | 119.34 | 120.18 | 119.28 | 119.56 | 118.81 | - |
28 Nov 2022 | 117.52 | 119.80 | 117.04 | 118.26 | 117.52 | - |
25 Nov 2022 | 122.66 | 123.32 | 120.24 | 120.24 | 119.49 | - |
24 Nov 2022 | 120.52 | 122.46 | 120.52 | 122.36 | 121.60 | - |
23 Nov 2022 | 122.24 | 122.90 | 120.34 | 120.96 | 120.21 | - |
22 Nov 2022 | 117.58 | 123.16 | 117.56 | 122.70 | 121.93 | - |
21 Nov 2022 | 116.82 | 118.18 | 114.14 | 117.22 | 116.49 | - |
18 Nov 2022 | 116.12 | 117.74 | 114.92 | 117.74 | 117.01 | - |
17 Nov 2022 | 114.76 | 115.52 | 114.46 | 115.50 | 114.78 | - |
16 Nov 2022 | 115.00 | 115.58 | 114.12 | 115.58 | 114.86 | - |
15 Nov 2022 | 116.30 | 116.30 | 114.16 | 115.84 | 115.12 | - |
15 Nov 2022 | 0.75 Dividend | |||||
14 Nov 2022 | 118.18 | 118.94 | 117.12 | 117.12 | 115.64 | - |
11 Nov 2022 | 118.70 | 118.70 | 116.22 | 117.36 | 115.88 | - |
10 Nov 2022 | 115.60 | 117.48 | 115.38 | 116.40 | 114.93 | - |
09 Nov 2022 | 117.68 | 118.52 | 115.84 | 115.84 | 114.38 | - |
08 Nov 2022 | 118.86 | 120.04 | 116.72 | 118.18 | 116.69 | - |
07 Nov 2022 | 117.04 | 120.10 | 117.04 | 118.88 | 117.38 | - |
04 Nov 2022 | 123.36 | 123.64 | 118.06 | 118.30 | 116.81 | - |
03 Nov 2022 | 116.70 | 121.60 | 116.70 | 121.60 | 120.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |