Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 116.00 | 117.29 | 116.19 | 117.06 | 117.06 | 68,951 |
21 Mar 2023 | 116.00 | 117.75 | 114.94 | 116.77 | 116.77 | 1,458,500 |
20 Mar 2023 | 114.33 | 115.79 | 113.86 | 115.13 | 115.13 | 1,327,000 |
17 Mar 2023 | 116.21 | 116.65 | 113.15 | 114.07 | 114.07 | 2,488,300 |
16 Mar 2023 | 112.83 | 116.10 | 111.56 | 115.73 | 115.73 | 1,785,900 |
15 Mar 2023 | 111.04 | 112.36 | 109.94 | 111.70 | 111.70 | 1,871,700 |
14 Mar 2023 | 113.43 | 114.33 | 111.39 | 113.23 | 113.23 | 2,053,500 |
13 Mar 2023 | 109.67 | 112.47 | 108.60 | 111.27 | 111.27 | 1,805,400 |
10 Mar 2023 | 114.27 | 114.39 | 110.48 | 111.29 | 111.29 | 1,996,800 |
09 Mar 2023 | 114.62 | 116.31 | 112.65 | 113.37 | 113.37 | 2,045,800 |
08 Mar 2023 | 112.42 | 115.22 | 112.31 | 114.72 | 114.72 | 1,764,400 |
07 Mar 2023 | 112.97 | 113.47 | 111.72 | 112.04 | 112.04 | 1,517,900 |
06 Mar 2023 | 114.44 | 115.25 | 112.35 | 112.77 | 112.77 | 1,588,300 |
03 Mar 2023 | 111.70 | 114.01 | 110.93 | 113.77 | 113.77 | 1,357,600 |
02 Mar 2023 | 110.22 | 112.41 | 109.17 | 111.79 | 111.79 | 1,029,600 |
01 Mar 2023 | 111.70 | 112.66 | 111.19 | 111.84 | 111.84 | 1,618,800 |
28 Feb 2023 | 110.91 | 112.78 | 110.50 | 111.57 | 111.57 | 1,220,000 |
27 Feb 2023 | 112.88 | 113.32 | 111.18 | 111.32 | 111.32 | 1,178,600 |
27 Feb 2023 | 0.62 Dividend | |||||
24 Feb 2023 | 111.23 | 112.32 | 110.80 | 112.12 | 111.50 | 1,890,200 |
23 Feb 2023 | 113.40 | 114.18 | 110.77 | 113.06 | 112.43 | 1,930,100 |
22 Feb 2023 | 113.15 | 113.30 | 110.16 | 111.16 | 110.55 | 2,349,900 |
21 Feb 2023 | 114.09 | 115.95 | 112.24 | 112.49 | 111.87 | 2,536,000 |
17 Feb 2023 | 118.57 | 118.58 | 115.35 | 115.84 | 115.20 | 1,804,900 |
16 Feb 2023 | 119.79 | 121.12 | 119.05 | 119.21 | 118.55 | 1,792,000 |
15 Feb 2023 | 120.30 | 121.90 | 119.68 | 121.73 | 121.06 | 1,590,900 |
14 Feb 2023 | 119.49 | 122.45 | 119.20 | 121.77 | 121.10 | 1,656,300 |
13 Feb 2023 | 119.81 | 121.42 | 119.08 | 120.80 | 120.13 | 2,048,800 |
10 Feb 2023 | 120.03 | 120.66 | 117.64 | 119.61 | 118.95 | 2,114,300 |
09 Feb 2023 | 121.06 | 123.60 | 119.75 | 120.87 | 120.20 | 2,770,600 |
08 Feb 2023 | 121.42 | 122.54 | 119.41 | 119.71 | 119.05 | 2,535,900 |
07 Feb 2023 | 114.67 | 123.69 | 113.48 | 122.97 | 122.29 | 5,743,500 |
06 Feb 2023 | 111.19 | 112.10 | 109.11 | 109.28 | 108.68 | 2,032,700 |
03 Feb 2023 | 111.20 | 114.19 | 110.71 | 112.48 | 111.86 | 2,339,600 |
02 Feb 2023 | 112.93 | 115.55 | 111.81 | 113.38 | 112.75 | 2,823,600 |
01 Feb 2023 | 109.45 | 114.48 | 109.42 | 113.12 | 112.49 | 2,762,000 |
31 Jan 2023 | 108.05 | 109.75 | 107.82 | 109.67 | 109.06 | 1,638,400 |
30 Jan 2023 | 109.67 | 110.37 | 108.49 | 108.58 | 107.98 | 1,557,600 |
27 Jan 2023 | 111.02 | 112.03 | 110.41 | 111.16 | 110.55 | 1,383,500 |
26 Jan 2023 | 109.99 | 112.17 | 108.93 | 112.02 | 111.40 | 1,652,700 |
25 Jan 2023 | 105.80 | 109.73 | 105.50 | 109.42 | 108.81 | 1,670,700 |
24 Jan 2023 | 107.89 | 109.82 | 106.91 | 107.31 | 106.72 | 1,729,200 |
23 Jan 2023 | 105.75 | 110.08 | 104.74 | 109.61 | 109.00 | 2,799,300 |
20 Jan 2023 | 101.20 | 103.20 | 99.58 | 103.06 | 102.49 | 1,656,000 |
19 Jan 2023 | 100.85 | 101.67 | 99.75 | 99.92 | 99.37 | 1,839,200 |
18 Jan 2023 | 103.53 | 104.79 | 101.80 | 101.80 | 101.24 | 1,485,600 |
17 Jan 2023 | 101.14 | 103.82 | 101.14 | 102.57 | 102.00 | 2,697,900 |
13 Jan 2023 | 100.10 | 101.71 | 99.74 | 101.61 | 101.05 | 968,900 |
12 Jan 2023 | 100.64 | 102.52 | 99.00 | 101.25 | 100.69 | 1,650,700 |
11 Jan 2023 | 98.08 | 100.49 | 97.23 | 100.45 | 99.89 | 1,636,500 |
10 Jan 2023 | 96.99 | 97.88 | 95.55 | 97.51 | 96.97 | 1,500,200 |
09 Jan 2023 | 96.92 | 98.51 | 95.75 | 96.48 | 95.95 | 1,679,700 |
06 Jan 2023 | 93.33 | 96.04 | 92.61 | 95.44 | 94.91 | 1,787,200 |
05 Jan 2023 | 92.54 | 94.15 | 91.99 | 92.42 | 91.91 | 1,971,300 |
04 Jan 2023 | 91.77 | 93.63 | 91.50 | 93.48 | 92.96 | 1,966,200 |
03 Jan 2023 | 92.20 | 92.70 | 90.43 | 90.50 | 90.00 | 2,090,900 |
30 Dec 2022 | 89.45 | 91.24 | 89.00 | 91.13 | 90.63 | 1,566,900 |
29 Dec 2022 | 87.87 | 91.19 | 87.66 | 90.94 | 90.44 | 1,969,400 |
28 Dec 2022 | 87.30 | 88.46 | 86.18 | 86.80 | 86.32 | 1,430,400 |
27 Dec 2022 | 88.06 | 88.72 | 86.74 | 88.06 | 87.57 | 1,663,900 |
23 Dec 2022 | 88.10 | 88.89 | 86.60 | 88.85 | 88.36 | 1,222,200 |
22 Dec 2022 | 89.67 | 90.17 | 86.50 | 88.73 | 88.24 | 2,367,400 |
21 Dec 2022 | 89.91 | 92.37 | 89.91 | 91.90 | 91.39 | 2,190,500 |
20 Dec 2022 | 90.43 | 91.38 | 89.55 | 89.60 | 89.10 | 2,063,200 |
19 Dec 2022 | 93.44 | 93.77 | 90.54 | 91.68 | 91.17 | 2,105,000 |
16 Dec 2022 | 92.93 | 94.91 | 91.88 | 93.01 | 92.50 | 10,620,400 |
15 Dec 2022 | 94.82 | 95.62 | 93.61 | 93.74 | 93.22 | 2,584,000 |
14 Dec 2022 | 98.27 | 99.60 | 95.88 | 97.06 | 96.52 | 2,246,800 |
13 Dec 2022 | 100.54 | 101.73 | 96.80 | 98.26 | 97.72 | 2,549,100 |
12 Dec 2022 | 93.95 | 96.74 | 93.54 | 96.72 | 96.19 | 1,681,800 |
09 Dec 2022 | 94.58 | 95.98 | 93.92 | 94.52 | 94.00 | 1,839,200 |
08 Dec 2022 | 92.64 | 95.45 | 92.08 | 95.17 | 94.64 | 1,843,200 |
07 Dec 2022 | 91.45 | 92.57 | 91.21 | 91.96 | 91.45 | 1,525,600 |
06 Dec 2022 | 93.74 | 93.76 | 91.17 | 92.24 | 91.73 | 1,982,400 |
05 Dec 2022 | 93.60 | 94.83 | 92.30 | 93.74 | 93.22 | 1,517,500 |
02 Dec 2022 | 92.99 | 93.99 | 91.98 | 93.96 | 93.44 | 1,203,000 |
01 Dec 2022 | 96.14 | 97.00 | 94.65 | 94.97 | 94.44 | 2,455,100 |
30 Nov 2022 | 90.76 | 95.65 | 89.14 | 95.62 | 95.09 | 3,385,500 |
29 Nov 2022 | 91.42 | 92.08 | 89.66 | 90.27 | 89.77 | 1,530,000 |
28 Nov 2022 | 91.55 | 92.56 | 90.55 | 91.24 | 90.74 | 2,129,500 |
25 Nov 2022 | 94.77 | 94.93 | 92.89 | 92.91 | 92.40 | 1,102,500 |
23 Nov 2022 | 94.30 | 96.30 | 94.19 | 94.99 | 94.46 | 1,267,600 |
22 Nov 2022 | 92.55 | 94.22 | 91.81 | 94.18 | 93.66 | 1,809,800 |
21 Nov 2022 | 93.06 | 93.30 | 91.96 | 92.08 | 91.57 | 1,421,300 |
21 Nov 2022 | 0.62 Dividend | |||||
18 Nov 2022 | 95.05 | 95.19 | 92.98 | 94.33 | 93.19 | 1,401,600 |
17 Nov 2022 | 90.42 | 94.09 | 90.35 | 93.75 | 92.62 | 1,183,900 |
16 Nov 2022 | 94.94 | 95.32 | 91.89 | 92.39 | 91.28 | 2,189,400 |
15 Nov 2022 | 97.93 | 98.45 | 95.28 | 96.54 | 95.38 | 2,262,200 |
14 Nov 2022 | 95.51 | 96.53 | 93.98 | 94.10 | 92.96 | 1,763,300 |
11 Nov 2022 | 93.06 | 96.77 | 92.69 | 96.35 | 95.19 | 1,867,500 |
10 Nov 2022 | 90.63 | 93.31 | 89.82 | 93.23 | 92.11 | 3,512,300 |
09 Nov 2022 | 87.84 | 87.84 | 85.49 | 85.55 | 84.52 | 2,388,100 |
08 Nov 2022 | 89.79 | 90.79 | 87.19 | 88.66 | 87.59 | 1,997,300 |
07 Nov 2022 | 88.00 | 89.04 | 86.86 | 88.25 | 87.19 | 2,287,600 |
04 Nov 2022 | 86.32 | 89.32 | 85.69 | 87.93 | 86.87 | 4,232,000 |
03 Nov 2022 | 81.90 | 83.19 | 80.08 | 82.34 | 81.35 | 2,561,700 |
02 Nov 2022 | 86.92 | 88.02 | 83.28 | 83.39 | 82.38 | 1,742,300 |
01 Nov 2022 | 87.51 | 87.86 | 85.59 | 86.42 | 85.38 | 1,189,100 |
31 Oct 2022 | 87.53 | 87.53 | 85.50 | 86.01 | 84.97 | 2,191,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |