Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 105.90 | 108.86 | 105.90 | 107.68 | 107.68 | 328,059 |
22 Mar 2023 | 106.34 | 108.27 | 104.31 | 104.37 | 104.37 | 1,419,400 |
21 Mar 2023 | 107.08 | 108.28 | 105.04 | 106.36 | 106.36 | 1,462,800 |
20 Mar 2023 | 105.58 | 106.62 | 104.88 | 106.50 | 106.50 | 1,326,100 |
17 Mar 2023 | 106.54 | 106.87 | 104.53 | 105.10 | 105.10 | 2,428,100 |
16 Mar 2023 | 102.07 | 106.53 | 101.51 | 105.97 | 105.97 | 1,462,900 |
15 Mar 2023 | 103.23 | 103.56 | 100.31 | 102.63 | 102.63 | 2,050,400 |
14 Mar 2023 | 104.24 | 105.42 | 103.43 | 105.17 | 105.17 | 2,529,400 |
13 Mar 2023 | 100.00 | 103.68 | 99.66 | 102.73 | 102.73 | 1,749,100 |
10 Mar 2023 | 102.95 | 103.65 | 100.04 | 101.29 | 101.29 | 2,371,900 |
09 Mar 2023 | 103.18 | 104.76 | 101.53 | 102.14 | 102.14 | 1,652,100 |
08 Mar 2023 | 101.09 | 103.65 | 100.74 | 103.25 | 103.25 | 1,474,800 |
07 Mar 2023 | 101.82 | 102.40 | 100.10 | 100.58 | 100.58 | 1,577,500 |
06 Mar 2023 | 103.57 | 104.60 | 101.01 | 101.65 | 101.65 | 1,432,100 |
03 Mar 2023 | 102.48 | 103.39 | 100.97 | 103.03 | 103.03 | 1,393,400 |
02 Mar 2023 | 99.88 | 102.39 | 99.35 | 102.05 | 102.05 | 1,484,000 |
01 Mar 2023 | 101.51 | 102.65 | 100.83 | 101.38 | 101.38 | 1,090,100 |
28 Feb 2023 | 100.97 | 102.43 | 100.59 | 101.14 | 101.14 | 1,378,500 |
27 Feb 2023 | 102.26 | 102.47 | 100.56 | 100.97 | 100.97 | 1,404,200 |
24 Feb 2023 | 101.05 | 101.95 | 99.99 | 100.64 | 100.64 | 1,465,400 |
23 Feb 2023 | 102.86 | 103.40 | 100.61 | 102.99 | 102.99 | 1,446,300 |
22 Feb 2023 | 101.30 | 102.73 | 99.89 | 100.77 | 100.77 | 1,329,000 |
21 Feb 2023 | 103.44 | 104.34 | 101.03 | 101.16 | 101.16 | 1,976,100 |
17 Feb 2023 | 106.00 | 106.62 | 103.64 | 105.25 | 105.25 | 1,151,500 |
16 Feb 2023 | 107.00 | 107.79 | 106.14 | 106.30 | 106.30 | 1,613,900 |
16 Feb 2023 | 0.11 Dividend | |||||
15 Feb 2023 | 106.43 | 108.53 | 105.77 | 108.46 | 108.35 | 1,202,400 |
14 Feb 2023 | 105.66 | 108.35 | 105.07 | 108.01 | 107.90 | 1,779,300 |
13 Feb 2023 | 105.88 | 107.60 | 105.36 | 106.75 | 106.64 | 1,303,800 |
10 Feb 2023 | 106.32 | 106.86 | 104.29 | 105.56 | 105.45 | 1,414,800 |
09 Feb 2023 | 109.36 | 110.28 | 106.74 | 107.66 | 107.55 | 1,906,400 |
08 Feb 2023 | 108.46 | 110.31 | 107.28 | 107.63 | 107.52 | 1,129,800 |
07 Feb 2023 | 106.92 | 110.89 | 106.81 | 110.20 | 110.09 | 1,824,000 |
06 Feb 2023 | 107.43 | 108.50 | 106.37 | 106.95 | 106.84 | 1,411,500 |
03 Feb 2023 | 108.40 | 110.73 | 107.07 | 107.99 | 107.88 | 1,608,800 |
02 Feb 2023 | 109.90 | 112.06 | 109.41 | 111.54 | 111.43 | 2,352,900 |
01 Feb 2023 | 102.19 | 108.77 | 101.93 | 107.99 | 107.88 | 2,784,100 |
31 Jan 2023 | 100.00 | 101.72 | 99.01 | 101.70 | 101.60 | 1,973,300 |
30 Jan 2023 | 102.08 | 102.59 | 100.02 | 100.17 | 100.07 | 2,067,200 |
27 Jan 2023 | 101.56 | 104.22 | 99.33 | 103.44 | 103.34 | 2,593,000 |
26 Jan 2023 | 99.71 | 104.97 | 98.26 | 103.67 | 103.56 | 3,941,600 |
25 Jan 2023 | 100.54 | 103.59 | 100.25 | 103.44 | 103.34 | 1,501,200 |
24 Jan 2023 | 102.00 | 103.24 | 101.85 | 103.02 | 102.92 | 1,193,300 |
23 Jan 2023 | 98.14 | 104.47 | 97.90 | 103.50 | 103.40 | 2,617,700 |
20 Jan 2023 | 95.40 | 97.55 | 94.45 | 97.53 | 97.43 | 1,421,100 |
19 Jan 2023 | 94.84 | 95.25 | 92.60 | 93.85 | 93.75 | 1,542,600 |
18 Jan 2023 | 97.31 | 98.44 | 95.81 | 95.91 | 95.81 | 1,326,800 |
17 Jan 2023 | 97.35 | 97.85 | 95.46 | 96.64 | 96.54 | 1,668,200 |
13 Jan 2023 | 95.50 | 98.24 | 95.27 | 97.44 | 97.34 | 1,464,500 |
12 Jan 2023 | 97.07 | 97.07 | 93.97 | 96.14 | 96.04 | 1,165,700 |
11 Jan 2023 | 95.09 | 96.36 | 93.75 | 96.34 | 96.24 | 870,000 |
10 Jan 2023 | 93.44 | 95.45 | 92.81 | 94.78 | 94.68 | 1,160,400 |
09 Jan 2023 | 92.94 | 95.83 | 92.37 | 93.21 | 93.12 | 1,654,500 |
06 Jan 2023 | 88.28 | 91.80 | 87.73 | 91.24 | 91.15 | 1,444,500 |
05 Jan 2023 | 86.84 | 88.42 | 85.95 | 87.12 | 87.03 | 998,700 |
04 Jan 2023 | 87.24 | 87.88 | 85.75 | 87.42 | 87.33 | 2,025,400 |
03 Jan 2023 | 88.85 | 89.16 | 85.55 | 85.93 | 85.84 | 1,033,200 |
30 Dec 2022 | 85.84 | 87.46 | 85.35 | 87.35 | 87.26 | 677,400 |
29 Dec 2022 | 86.06 | 88.13 | 85.25 | 87.49 | 87.40 | 1,137,300 |
28 Dec 2022 | 84.01 | 85.40 | 83.31 | 84.24 | 84.15 | 990,300 |
27 Dec 2022 | 85.63 | 86.03 | 84.01 | 84.76 | 84.67 | 1,156,000 |
23 Dec 2022 | 85.45 | 86.61 | 84.37 | 86.56 | 86.47 | 858,600 |
22 Dec 2022 | 87.61 | 87.61 | 83.75 | 86.11 | 86.02 | 2,146,800 |
21 Dec 2022 | 88.66 | 90.02 | 88.32 | 89.75 | 89.66 | 1,543,600 |
20 Dec 2022 | 86.92 | 89.72 | 86.59 | 87.79 | 87.70 | 1,314,300 |
19 Dec 2022 | 89.42 | 89.50 | 86.55 | 88.40 | 88.31 | 1,323,600 |
16 Dec 2022 | 88.01 | 89.51 | 87.19 | 89.02 | 88.93 | 3,091,200 |
15 Dec 2022 | 92.30 | 92.51 | 88.30 | 88.52 | 88.43 | 2,566,800 |
14 Dec 2022 | 95.79 | 97.27 | 93.14 | 94.15 | 94.05 | 1,462,900 |
13 Dec 2022 | 98.77 | 99.15 | 95.31 | 96.51 | 96.41 | 1,553,800 |
12 Dec 2022 | 91.87 | 94.85 | 91.42 | 94.59 | 94.49 | 1,210,200 |
09 Dec 2022 | 93.18 | 94.84 | 92.35 | 92.41 | 92.32 | 2,039,300 |
08 Dec 2022 | 92.17 | 95.13 | 91.69 | 94.79 | 94.69 | 1,619,900 |
07 Dec 2022 | 89.48 | 91.47 | 89.04 | 91.36 | 91.27 | 1,444,600 |
06 Dec 2022 | 93.36 | 93.43 | 89.50 | 90.39 | 90.30 | 1,333,600 |
05 Dec 2022 | 92.15 | 93.80 | 91.66 | 93.39 | 93.30 | 1,617,000 |
02 Dec 2022 | 90.11 | 92.81 | 90.00 | 92.67 | 92.58 | 1,177,200 |
01 Dec 2022 | 94.37 | 94.61 | 90.41 | 92.29 | 92.20 | 1,552,900 |
30 Nov 2022 | 89.67 | 93.48 | 87.86 | 93.45 | 93.36 | 2,426,400 |
29 Nov 2022 | 90.14 | 90.87 | 88.87 | 89.19 | 89.10 | 1,099,900 |
28 Nov 2022 | 91.27 | 92.25 | 89.71 | 90.22 | 90.13 | 1,306,600 |
25 Nov 2022 | 93.08 | 93.70 | 92.58 | 92.59 | 92.50 | 530,300 |
25 Nov 2022 | 0.11 Dividend | |||||
23 Nov 2022 | 93.13 | 95.56 | 92.63 | 94.03 | 93.82 | 883,000 |
22 Nov 2022 | 92.19 | 93.02 | 90.65 | 92.93 | 92.73 | 1,401,900 |
21 Nov 2022 | 91.63 | 91.80 | 90.60 | 91.10 | 90.90 | 1,014,400 |
18 Nov 2022 | 94.08 | 94.24 | 91.36 | 92.90 | 92.70 | 1,507,500 |
17 Nov 2022 | 88.81 | 92.91 | 88.56 | 92.51 | 92.31 | 1,346,500 |
16 Nov 2022 | 93.59 | 94.65 | 91.03 | 91.48 | 91.28 | 2,188,800 |
15 Nov 2022 | 97.38 | 97.74 | 94.76 | 96.59 | 96.38 | 1,581,800 |
14 Nov 2022 | 94.83 | 96.41 | 94.04 | 94.14 | 93.93 | 1,254,600 |
11 Nov 2022 | 93.29 | 96.89 | 92.65 | 96.31 | 96.10 | 1,716,400 |
10 Nov 2022 | 90.00 | 93.42 | 88.71 | 93.33 | 93.13 | 2,472,700 |
09 Nov 2022 | 84.92 | 85.79 | 84.11 | 84.37 | 84.19 | 1,639,700 |
08 Nov 2022 | 86.60 | 87.21 | 84.74 | 86.45 | 86.26 | 2,087,300 |
07 Nov 2022 | 85.77 | 85.91 | 83.28 | 85.54 | 85.35 | 1,737,500 |
04 Nov 2022 | 82.75 | 84.83 | 81.31 | 84.72 | 84.54 | 2,344,900 |
03 Nov 2022 | 78.09 | 80.92 | 77.28 | 80.09 | 79.92 | 1,359,100 |
02 Nov 2022 | 82.25 | 83.75 | 79.18 | 79.44 | 79.27 | 1,959,700 |
01 Nov 2022 | 83.28 | 83.58 | 81.67 | 82.22 | 82.04 | 1,220,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |