Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 113.25 | 117.10 | 113.23 | 117.03 | 117.03 | 3,721,400 |
23 Mar 2023 | 114.79 | 117.48 | 113.77 | 114.15 | 114.15 | 4,007,100 |
22 Mar 2023 | 117.77 | 118.48 | 114.03 | 114.12 | 114.12 | 3,472,200 |
21 Mar 2023 | 120.12 | 120.52 | 117.45 | 118.36 | 118.36 | 4,078,800 |
20 Mar 2023 | 117.03 | 118.79 | 115.50 | 118.70 | 118.70 | 3,851,100 |
17 Mar 2023 | 118.78 | 119.91 | 115.96 | 116.03 | 116.03 | 6,508,900 |
16 Mar 2023 | 117.57 | 121.57 | 116.91 | 120.09 | 120.09 | 4,409,600 |
16 Mar 2023 | 0.87 Dividend | |||||
15 Mar 2023 | 118.25 | 121.29 | 117.98 | 120.01 | 119.14 | 4,416,000 |
14 Mar 2023 | 121.15 | 121.44 | 118.45 | 119.83 | 118.96 | 4,342,500 |
13 Mar 2023 | 116.72 | 120.83 | 116.44 | 118.37 | 117.51 | 3,314,600 |
10 Mar 2023 | 121.00 | 121.81 | 116.43 | 116.98 | 116.13 | 3,717,100 |
09 Mar 2023 | 125.21 | 125.56 | 120.91 | 121.30 | 120.42 | 2,491,300 |
08 Mar 2023 | 123.28 | 125.87 | 123.28 | 125.06 | 124.15 | 2,018,700 |
07 Mar 2023 | 126.81 | 127.14 | 123.60 | 123.82 | 122.92 | 2,242,200 |
06 Mar 2023 | 127.51 | 127.84 | 126.51 | 127.16 | 126.24 | 1,961,600 |
03 Mar 2023 | 125.90 | 127.26 | 125.42 | 126.95 | 126.03 | 2,529,100 |
02 Mar 2023 | 120.28 | 124.75 | 120.05 | 124.62 | 123.72 | 2,591,400 |
01 Mar 2023 | 121.75 | 122.60 | 120.85 | 121.13 | 120.25 | 3,757,800 |
28 Feb 2023 | 122.86 | 125.44 | 122.30 | 123.40 | 122.51 | 5,780,900 |
27 Feb 2023 | 123.40 | 123.63 | 121.40 | 122.91 | 122.02 | 2,439,300 |
24 Feb 2023 | 123.10 | 123.12 | 120.87 | 121.38 | 120.50 | 2,517,900 |
23 Feb 2023 | 123.74 | 124.76 | 122.31 | 124.01 | 123.11 | 1,844,100 |
22 Feb 2023 | 124.24 | 124.71 | 122.17 | 122.90 | 122.01 | 2,526,300 |
21 Feb 2023 | 124.05 | 124.65 | 122.65 | 123.48 | 122.58 | 2,448,600 |
17 Feb 2023 | 125.63 | 125.83 | 123.48 | 125.32 | 124.41 | 2,623,200 |
16 Feb 2023 | 125.04 | 127.13 | 124.18 | 125.79 | 124.88 | 1,782,200 |
15 Feb 2023 | 126.62 | 127.56 | 126.36 | 127.53 | 126.61 | 1,733,800 |
14 Feb 2023 | 128.64 | 130.24 | 126.87 | 127.73 | 126.80 | 1,859,100 |
13 Feb 2023 | 128.32 | 129.79 | 128.21 | 129.29 | 128.35 | 1,755,600 |
10 Feb 2023 | 127.18 | 128.38 | 125.75 | 128.09 | 127.16 | 2,303,600 |
09 Feb 2023 | 130.17 | 131.10 | 127.58 | 128.04 | 127.11 | 2,467,300 |
08 Feb 2023 | 129.47 | 131.15 | 129.22 | 129.80 | 128.86 | 1,980,000 |
07 Feb 2023 | 130.07 | 131.57 | 128.64 | 130.27 | 129.33 | 3,638,600 |
06 Feb 2023 | 129.54 | 131.74 | 129.26 | 131.44 | 130.49 | 2,539,700 |
03 Feb 2023 | 131.95 | 132.82 | 129.95 | 131.62 | 130.67 | 3,303,400 |
02 Feb 2023 | 132.57 | 136.67 | 131.77 | 134.49 | 133.52 | 3,111,700 |
01 Feb 2023 | 129.08 | 131.95 | 127.60 | 130.90 | 129.95 | 2,845,600 |
31 Jan 2023 | 127.15 | 129.73 | 126.96 | 129.28 | 128.34 | 4,350,100 |
30 Jan 2023 | 128.40 | 130.27 | 127.76 | 127.79 | 126.86 | 2,538,100 |
27 Jan 2023 | 127.97 | 130.92 | 127.62 | 129.84 | 128.90 | 2,824,100 |
26 Jan 2023 | 126.69 | 128.13 | 125.98 | 128.06 | 127.13 | 2,071,900 |
25 Jan 2023 | 124.99 | 126.25 | 124.38 | 125.69 | 124.78 | 2,436,800 |
24 Jan 2023 | 126.40 | 126.99 | 121.87 | 126.40 | 125.48 | 2,142,800 |
23 Jan 2023 | 123.18 | 126.41 | 122.05 | 126.07 | 125.16 | 3,011,200 |
20 Jan 2023 | 121.15 | 122.97 | 119.59 | 122.82 | 121.93 | 3,281,100 |
19 Jan 2023 | 122.99 | 124.66 | 121.24 | 121.29 | 120.41 | 3,875,800 |
18 Jan 2023 | 122.49 | 125.34 | 121.39 | 122.65 | 121.76 | 4,245,300 |
17 Jan 2023 | 122.40 | 123.03 | 120.90 | 121.42 | 120.54 | 3,057,000 |
13 Jan 2023 | 120.40 | 122.51 | 120.16 | 121.90 | 121.02 | 2,283,300 |
12 Jan 2023 | 121.28 | 122.68 | 120.24 | 122.12 | 121.23 | 2,608,500 |
11 Jan 2023 | 117.35 | 121.01 | 117.30 | 120.95 | 120.07 | 3,084,500 |
10 Jan 2023 | 115.60 | 116.16 | 114.30 | 116.05 | 115.21 | 3,097,800 |
09 Jan 2023 | 117.50 | 118.59 | 116.06 | 116.06 | 115.22 | 2,504,400 |
06 Jan 2023 | 113.40 | 117.29 | 112.76 | 116.65 | 115.80 | 3,995,900 |
05 Jan 2023 | 115.67 | 116.15 | 112.42 | 112.85 | 112.03 | 3,079,500 |
04 Jan 2023 | 114.63 | 118.00 | 114.09 | 116.96 | 116.11 | 3,059,500 |
03 Jan 2023 | 113.98 | 116.03 | 111.18 | 112.69 | 111.87 | 2,170,100 |
30 Dec 2022 | 113.10 | 113.92 | 111.35 | 112.73 | 111.91 | 2,138,400 |
29 Dec 2022 | 112.08 | 114.13 | 111.15 | 113.97 | 113.14 | 3,043,100 |
28 Dec 2022 | 113.50 | 113.95 | 110.21 | 110.45 | 109.65 | 2,623,600 |
27 Dec 2022 | 113.39 | 113.80 | 112.24 | 113.29 | 112.47 | 1,683,300 |
23 Dec 2022 | 112.58 | 114.13 | 112.14 | 113.62 | 112.80 | 1,521,900 |
22 Dec 2022 | 113.13 | 113.34 | 110.97 | 113.27 | 112.45 | 2,467,600 |
21 Dec 2022 | 112.56 | 115.66 | 112.38 | 113.94 | 113.11 | 3,482,500 |
20 Dec 2022 | 111.41 | 113.25 | 110.12 | 112.18 | 111.37 | 2,738,400 |
19 Dec 2022 | 111.98 | 113.28 | 111.13 | 112.07 | 111.26 | 3,339,900 |
16 Dec 2022 | 115.25 | 115.82 | 110.98 | 112.24 | 111.43 | 13,002,600 |
16 Dec 2022 | 0.79 Dividend | |||||
15 Dec 2022 | 119.77 | 120.89 | 117.91 | 118.59 | 116.95 | 4,284,500 |
14 Dec 2022 | 121.50 | 123.73 | 120.83 | 121.58 | 119.89 | 4,141,400 |
13 Dec 2022 | 122.76 | 122.87 | 118.59 | 121.09 | 119.41 | 3,754,500 |
12 Dec 2022 | 116.40 | 118.36 | 115.36 | 118.03 | 116.39 | 2,467,900 |
09 Dec 2022 | 117.06 | 118.06 | 116.19 | 116.32 | 114.71 | 2,515,900 |
08 Dec 2022 | 116.16 | 118.65 | 115.87 | 117.60 | 115.97 | 4,759,700 |
07 Dec 2022 | 113.77 | 117.15 | 113.28 | 116.00 | 114.39 | 3,381,700 |
06 Dec 2022 | 114.87 | 116.12 | 114.01 | 114.60 | 113.01 | 3,256,000 |
05 Dec 2022 | 116.00 | 116.24 | 113.74 | 114.26 | 112.68 | 3,170,000 |
02 Dec 2022 | 115.56 | 118.02 | 114.82 | 116.94 | 115.32 | 3,014,000 |
01 Dec 2022 | 119.05 | 119.49 | 115.74 | 117.10 | 115.48 | 2,784,300 |
30 Nov 2022 | 113.26 | 117.82 | 112.49 | 117.79 | 116.16 | 8,839,700 |
29 Nov 2022 | 111.60 | 114.12 | 111.26 | 113.81 | 112.23 | 2,635,100 |
28 Nov 2022 | 115.56 | 116.85 | 110.92 | 111.46 | 109.91 | 3,910,600 |
25 Nov 2022 | 116.11 | 116.94 | 115.26 | 116.39 | 114.78 | 1,341,300 |
23 Nov 2022 | 115.81 | 116.00 | 114.20 | 115.53 | 113.93 | 1,585,300 |
22 Nov 2022 | 115.50 | 116.04 | 114.01 | 115.78 | 114.17 | 2,306,100 |
21 Nov 2022 | 114.65 | 115.61 | 113.34 | 114.95 | 113.36 | 2,992,000 |
18 Nov 2022 | 114.24 | 115.12 | 113.09 | 114.56 | 112.97 | 3,336,800 |
17 Nov 2022 | 111.81 | 113.50 | 110.42 | 112.31 | 110.75 | 3,384,300 |
16 Nov 2022 | 111.96 | 114.41 | 111.63 | 113.65 | 112.07 | 3,512,600 |
15 Nov 2022 | 114.15 | 114.65 | 111.23 | 112.75 | 111.19 | 3,110,000 |
14 Nov 2022 | 115.61 | 115.61 | 112.39 | 112.50 | 110.94 | 2,967,000 |
11 Nov 2022 | 118.83 | 119.42 | 115.96 | 116.13 | 114.52 | 3,258,300 |
10 Nov 2022 | 114.62 | 118.51 | 114.43 | 118.34 | 116.70 | 3,705,400 |
09 Nov 2022 | 109.69 | 111.84 | 108.65 | 108.79 | 107.28 | 4,043,600 |
08 Nov 2022 | 108.91 | 111.46 | 108.32 | 109.75 | 108.23 | 2,438,400 |
07 Nov 2022 | 108.77 | 109.38 | 107.12 | 108.93 | 107.42 | 2,963,200 |
04 Nov 2022 | 108.80 | 109.84 | 105.82 | 107.62 | 106.13 | 3,541,000 |
03 Nov 2022 | 106.28 | 108.58 | 103.72 | 108.01 | 106.51 | 5,625,500 |
02 Nov 2022 | 107.70 | 111.38 | 106.68 | 106.74 | 105.26 | 5,729,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |