Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 93.37 | 93.37 | 90.81 | 92.62 | 92.62 | 2,057,733 |
24 Mar 2023 | 90.00 | 90.00 | 87.33 | 89.09 | 89.09 | 2,111,100 |
23 Mar 2023 | 91.90 | 93.11 | 91.01 | 91.31 | 91.31 | 2,463,500 |
22 Mar 2023 | 95.66 | 95.66 | 91.41 | 91.74 | 91.74 | 2,139,200 |
21 Mar 2023 | 94.69 | 95.42 | 92.98 | 95.13 | 95.13 | 1,903,900 |
20 Mar 2023 | 89.53 | 93.22 | 89.21 | 91.88 | 91.88 | 2,616,900 |
17 Mar 2023 | 88.54 | 88.58 | 86.49 | 88.02 | 88.02 | 3,164,900 |
16 Mar 2023 | 85.87 | 90.10 | 85.64 | 89.46 | 89.46 | 2,101,200 |
15 Mar 2023 | 88.10 | 88.92 | 86.69 | 87.16 | 87.16 | 2,536,700 |
14 Mar 2023 | 91.37 | 93.67 | 90.62 | 92.32 | 92.32 | 3,508,300 |
13 Mar 2023 | 91.50 | 91.62 | 85.30 | 89.31 | 89.31 | 5,039,500 |
10 Mar 2023 | 98.76 | 99.37 | 94.09 | 94.85 | 94.85 | 2,824,300 |
09 Mar 2023 | 106.29 | 106.29 | 99.90 | 100.12 | 100.12 | 2,426,000 |
08 Mar 2023 | 105.39 | 106.93 | 105.08 | 106.53 | 106.53 | 1,300,100 |
07 Mar 2023 | 106.94 | 107.50 | 104.93 | 105.53 | 105.53 | 1,058,800 |
06 Mar 2023 | 107.50 | 108.68 | 106.97 | 107.06 | 107.06 | 1,055,000 |
03 Mar 2023 | 107.19 | 108.25 | 105.97 | 107.94 | 107.94 | 706,600 |
02 Mar 2023 | 106.24 | 106.99 | 104.90 | 106.60 | 106.60 | 618,300 |
01 Mar 2023 | 108.08 | 108.71 | 106.27 | 106.82 | 106.82 | 942,100 |
28 Feb 2023 | 108.10 | 109.74 | 108.02 | 108.46 | 108.46 | 938,600 |
27 Feb 2023 | 108.70 | 108.70 | 107.03 | 107.63 | 107.63 | 780,100 |
24 Feb 2023 | 106.72 | 108.26 | 106.20 | 107.77 | 107.77 | 913,000 |
23 Feb 2023 | 109.50 | 110.18 | 105.60 | 107.25 | 107.25 | 1,586,500 |
22 Feb 2023 | 110.19 | 110.98 | 108.85 | 109.52 | 109.52 | 966,700 |
21 Feb 2023 | 111.79 | 112.80 | 109.88 | 110.31 | 110.31 | 902,400 |
17 Feb 2023 | 113.66 | 114.28 | 112.11 | 112.17 | 112.17 | 1,079,200 |
16 Feb 2023 | 112.90 | 114.86 | 112.90 | 114.02 | 114.02 | 804,100 |
15 Feb 2023 | 113.47 | 114.42 | 113.17 | 113.87 | 113.87 | 861,800 |
14 Feb 2023 | 113.12 | 115.60 | 112.55 | 114.24 | 114.24 | 1,239,100 |
13 Feb 2023 | 111.47 | 113.45 | 110.89 | 113.42 | 113.42 | 838,600 |
10 Feb 2023 | 110.77 | 111.87 | 110.60 | 111.32 | 111.32 | 926,900 |
09 Feb 2023 | 114.06 | 114.17 | 110.90 | 110.99 | 110.99 | 1,040,600 |
08 Feb 2023 | 112.64 | 113.95 | 112.49 | 113.36 | 113.36 | 844,400 |
07 Feb 2023 | 111.53 | 114.29 | 111.46 | 113.92 | 113.92 | 831,600 |
06 Feb 2023 | 111.10 | 113.03 | 111.10 | 112.27 | 112.27 | 1,116,700 |
03 Feb 2023 | 108.53 | 113.81 | 108.00 | 111.87 | 111.87 | 1,497,700 |
02 Feb 2023 | 112.66 | 113.30 | 108.37 | 108.83 | 108.83 | 2,290,100 |
01 Feb 2023 | 111.76 | 113.28 | 110.94 | 112.10 | 112.10 | 1,147,100 |
31 Jan 2023 | 111.73 | 112.84 | 109.85 | 112.77 | 112.77 | 1,224,000 |
30 Jan 2023 | 111.05 | 113.11 | 110.79 | 111.75 | 111.75 | 1,463,800 |
27 Jan 2023 | 112.96 | 113.80 | 110.43 | 111.77 | 111.77 | 1,872,000 |
26 Jan 2023 | 120.20 | 120.73 | 112.22 | 113.38 | 113.38 | 2,723,000 |
25 Jan 2023 | 115.31 | 118.15 | 115.31 | 118.11 | 118.11 | 1,145,000 |
24 Jan 2023 | 116.63 | 118.10 | 115.51 | 117.00 | 117.00 | 808,500 |
23 Jan 2023 | 113.31 | 116.45 | 113.01 | 116.21 | 116.21 | 1,370,900 |
20 Jan 2023 | 113.01 | 114.72 | 112.65 | 113.68 | 113.68 | 4,868,200 |
19 Jan 2023 | 112.81 | 113.10 | 110.46 | 112.44 | 112.44 | 1,675,100 |
18 Jan 2023 | 117.00 | 117.00 | 114.09 | 114.42 | 114.42 | 1,302,800 |
17 Jan 2023 | 115.58 | 117.38 | 115.00 | 117.01 | 117.01 | 1,633,300 |
13 Jan 2023 | 112.60 | 115.86 | 112.47 | 115.55 | 115.55 | 1,305,700 |
12 Jan 2023 | 112.45 | 115.07 | 111.87 | 113.83 | 113.83 | 1,465,300 |
11 Jan 2023 | 111.67 | 112.19 | 110.99 | 111.80 | 111.80 | 1,163,100 |
10 Jan 2023 | 110.82 | 111.12 | 109.41 | 110.97 | 110.97 | 956,700 |
09 Jan 2023 | 110.67 | 111.75 | 110.29 | 110.67 | 110.67 | 1,189,600 |
06 Jan 2023 | 108.63 | 110.35 | 108.26 | 110.18 | 110.18 | 1,157,400 |
05 Jan 2023 | 104.70 | 107.78 | 104.52 | 107.25 | 107.25 | 1,058,700 |
04 Jan 2023 | 106.84 | 107.10 | 104.85 | 105.54 | 105.54 | 2,061,700 |
03 Jan 2023 | 107.30 | 107.49 | 104.73 | 106.11 | 106.11 | 1,291,300 |
30 Dec 2022 | 106.90 | 108.07 | 106.18 | 106.85 | 106.85 | 781,800 |
30 Dec 2022 | 0.42 Dividend | |||||
29 Dec 2022 | 106.92 | 108.16 | 106.45 | 107.99 | 107.57 | 750,800 |
28 Dec 2022 | 106.61 | 107.49 | 106.21 | 106.26 | 105.85 | 882,200 |
27 Dec 2022 | 107.61 | 108.25 | 106.18 | 106.54 | 106.13 | 1,005,500 |
23 Dec 2022 | 106.02 | 107.58 | 105.49 | 107.35 | 106.93 | 961,700 |
22 Dec 2022 | 105.55 | 106.20 | 104.33 | 106.09 | 105.68 | 1,172,900 |
21 Dec 2022 | 106.61 | 107.73 | 105.73 | 106.74 | 106.32 | 929,900 |
20 Dec 2022 | 105.33 | 106.51 | 104.55 | 105.60 | 105.19 | 1,168,000 |
19 Dec 2022 | 106.40 | 106.80 | 104.32 | 105.15 | 104.74 | 1,477,500 |
16 Dec 2022 | 106.62 | 108.26 | 105.55 | 106.75 | 106.33 | 2,584,200 |
15 Dec 2022 | 108.95 | 108.95 | 107.21 | 107.86 | 107.44 | 1,425,500 |
14 Dec 2022 | 111.28 | 112.30 | 109.51 | 110.28 | 109.85 | 1,163,600 |
13 Dec 2022 | 117.08 | 117.36 | 110.42 | 111.52 | 111.09 | 1,883,700 |
12 Dec 2022 | 113.36 | 114.72 | 112.65 | 114.58 | 114.13 | 1,282,600 |
09 Dec 2022 | 113.14 | 114.23 | 112.77 | 113.46 | 113.02 | 844,100 |
08 Dec 2022 | 114.84 | 115.46 | 113.37 | 113.66 | 113.22 | 964,100 |
07 Dec 2022 | 116.07 | 116.73 | 113.80 | 113.91 | 113.47 | 1,458,300 |
06 Dec 2022 | 115.88 | 117.50 | 114.95 | 116.07 | 115.62 | 1,385,400 |
05 Dec 2022 | 117.40 | 118.00 | 114.59 | 116.17 | 115.72 | 1,175,800 |
02 Dec 2022 | 117.04 | 119.85 | 116.73 | 119.16 | 118.70 | 1,247,800 |
01 Dec 2022 | 116.90 | 117.94 | 114.47 | 117.41 | 116.95 | 1,520,300 |
30 Nov 2022 | 115.20 | 117.05 | 113.48 | 116.90 | 116.45 | 1,929,700 |
29 Nov 2022 | 115.85 | 116.43 | 115.03 | 115.37 | 114.92 | 1,229,800 |
28 Nov 2022 | 117.63 | 118.20 | 115.69 | 115.85 | 115.40 | 1,722,500 |
25 Nov 2022 | 119.92 | 120.80 | 119.18 | 119.56 | 119.09 | 632,900 |
23 Nov 2022 | 122.99 | 123.14 | 120.03 | 120.37 | 119.90 | 1,750,400 |
22 Nov 2022 | 123.31 | 124.63 | 122.49 | 123.52 | 123.04 | 777,600 |
21 Nov 2022 | 121.53 | 124.26 | 121.02 | 123.05 | 122.57 | 1,098,200 |
18 Nov 2022 | 121.33 | 121.73 | 119.50 | 121.59 | 121.12 | 1,394,900 |
17 Nov 2022 | 119.01 | 119.63 | 117.72 | 119.56 | 119.09 | 1,000,200 |
16 Nov 2022 | 122.51 | 122.72 | 119.79 | 120.53 | 120.06 | 1,081,000 |
15 Nov 2022 | 123.39 | 124.29 | 122.18 | 122.86 | 122.38 | 1,120,500 |
14 Nov 2022 | 122.85 | 123.46 | 121.68 | 121.84 | 121.37 | 1,328,000 |
11 Nov 2022 | 125.16 | 126.00 | 122.95 | 123.40 | 122.92 | 1,823,500 |
10 Nov 2022 | 125.01 | 125.15 | 121.34 | 123.98 | 123.50 | 1,775,700 |
09 Nov 2022 | 122.04 | 123.77 | 121.13 | 121.52 | 121.05 | 1,104,300 |
08 Nov 2022 | 121.88 | 124.62 | 121.64 | 123.05 | 122.57 | 1,324,700 |
07 Nov 2022 | 121.38 | 121.63 | 120.04 | 121.50 | 121.03 | 689,600 |
04 Nov 2022 | 119.27 | 120.56 | 118.44 | 120.44 | 119.97 | 1,045,300 |
03 Nov 2022 | 116.46 | 118.90 | 116.04 | 118.02 | 117.56 | 1,229,300 |
02 Nov 2022 | 117.72 | 119.56 | 116.47 | 117.38 | 116.92 | 1,966,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |