Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 123.36 | 124.54 | 123.00 | 124.24 | 124.24 | 253,918 |
21 Mar 2023 | 121.24 | 124.08 | 121.18 | 123.18 | 123.18 | 1,075,058 |
20 Mar 2023 | 120.20 | 120.46 | 116.48 | 120.24 | 120.24 | 1,411,845 |
17 Mar 2023 | 122.00 | 122.72 | 119.02 | 120.44 | 120.44 | 3,555,214 |
16 Mar 2023 | 125.56 | 125.74 | 120.12 | 122.52 | 122.52 | 2,056,988 |
15 Mar 2023 | 129.40 | 129.88 | 122.54 | 123.18 | 123.18 | 2,568,113 |
14 Mar 2023 | 128.70 | 128.80 | 125.50 | 128.40 | 128.40 | 2,235,326 |
13 Mar 2023 | 134.70 | 134.88 | 128.76 | 130.46 | 130.46 | 1,872,646 |
10 Mar 2023 | 133.92 | 135.10 | 132.22 | 135.10 | 135.10 | 1,168,787 |
09 Mar 2023 | 140.24 | 140.54 | 136.64 | 137.20 | 137.20 | 1,144,051 |
08 Mar 2023 | 138.76 | 141.06 | 138.70 | 140.06 | 140.06 | 890,326 |
07 Mar 2023 | 139.32 | 141.04 | 138.38 | 138.80 | 138.80 | 738,584 |
06 Mar 2023 | 142.20 | 143.08 | 139.02 | 139.68 | 139.68 | 1,807,270 |
03 Mar 2023 | 127.82 | 143.20 | 127.68 | 142.20 | 142.20 | 4,372,767 |
02 Mar 2023 | 128.00 | 128.66 | 126.34 | 128.62 | 128.62 | 921,369 |
01 Mar 2023 | 130.10 | 131.16 | 128.00 | 128.50 | 128.50 | 921,144 |
28 Feb 2023 | 129.00 | 129.70 | 127.38 | 129.16 | 129.16 | 933,181 |
27 Feb 2023 | 128.32 | 130.06 | 128.32 | 129.34 | 129.34 | 581,890 |
24 Feb 2023 | 132.56 | 132.76 | 127.80 | 127.80 | 127.80 | 1,743,109 |
23 Feb 2023 | 131.76 | 133.14 | 131.38 | 131.90 | 131.90 | 798,895 |
22 Feb 2023 | 130.80 | 131.78 | 129.04 | 131.20 | 131.20 | 816,015 |
21 Feb 2023 | 132.50 | 132.54 | 130.34 | 131.08 | 131.08 | 845,515 |
20 Feb 2023 | 132.46 | 133.02 | 131.96 | 132.70 | 132.70 | 611,878 |
17 Feb 2023 | 130.30 | 131.56 | 129.58 | 131.22 | 131.22 | 1,054,391 |
16 Feb 2023 | 131.98 | 132.20 | 129.84 | 130.98 | 130.98 | 923,758 |
15 Feb 2023 | 130.60 | 131.66 | 130.08 | 130.98 | 130.98 | 563,530 |
14 Feb 2023 | 129.16 | 131.06 | 128.52 | 130.20 | 130.20 | 840,804 |
13 Feb 2023 | 128.76 | 129.24 | 128.18 | 128.38 | 128.38 | 490,935 |
10 Feb 2023 | 130.00 | 130.48 | 127.80 | 128.60 | 128.60 | 969,113 |
09 Feb 2023 | 129.60 | 131.72 | 129.46 | 130.26 | 130.26 | 935,853 |
08 Feb 2023 | 130.50 | 131.20 | 127.70 | 129.30 | 129.30 | 1,259,412 |
07 Feb 2023 | 131.32 | 132.18 | 130.26 | 131.26 | 131.26 | 786,431 |
06 Feb 2023 | 131.20 | 132.24 | 129.34 | 130.34 | 130.34 | 708,628 |
03 Feb 2023 | 132.00 | 133.78 | 131.18 | 131.94 | 131.94 | 1,171,379 |
02 Feb 2023 | 129.00 | 133.88 | 128.50 | 133.30 | 133.30 | 1,728,308 |
01 Feb 2023 | 127.20 | 128.84 | 126.70 | 128.42 | 128.42 | 902,010 |
31 Jan 2023 | 126.00 | 126.98 | 124.88 | 126.94 | 126.94 | 860,562 |
30 Jan 2023 | 126.20 | 128.20 | 125.12 | 126.26 | 126.26 | 1,087,960 |
27 Jan 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
26 Jan 2023 | 125.06 | 125.26 | 124.36 | 125.00 | 125.00 | 758,255 |
25 Jan 2023 | 123.76 | 124.82 | 122.84 | 124.10 | 124.10 | 814,333 |
24 Jan 2023 | 125.44 | 125.68 | 122.92 | 123.80 | 123.80 | 1,233,427 |
23 Jan 2023 | 125.40 | 125.76 | 124.12 | 125.16 | 125.16 | 756,741 |
20 Jan 2023 | 124.42 | 124.42 | 122.70 | 124.26 | 124.26 | 1,283,760 |
19 Jan 2023 | 124.06 | 124.94 | 122.34 | 123.14 | 123.14 | 1,132,216 |
18 Jan 2023 | 125.50 | 126.00 | 124.44 | 125.20 | 125.20 | 784,868 |
17 Jan 2023 | 126.00 | 126.54 | 123.16 | 125.24 | 125.24 | 1,452,762 |
16 Jan 2023 | 125.72 | 126.24 | 124.74 | 125.72 | 125.72 | 857,558 |
13 Jan 2023 | 127.82 | 127.82 | 123.76 | 125.10 | 125.10 | 2,377,610 |
12 Jan 2023 | 128.32 | 129.22 | 127.58 | 128.72 | 128.72 | 1,168,055 |
11 Jan 2023 | 127.80 | 128.56 | 127.08 | 127.78 | 127.78 | 1,014,307 |
10 Jan 2023 | 127.50 | 128.20 | 126.34 | 127.28 | 127.28 | 1,011,636 |
09 Jan 2023 | 129.62 | 129.70 | 126.74 | 128.02 | 128.02 | 1,020,922 |
06 Jan 2023 | 127.42 | 128.30 | 124.14 | 128.16 | 128.16 | 951,945 |
05 Jan 2023 | 126.00 | 128.26 | 125.78 | 127.12 | 127.12 | 1,123,776 |
04 Jan 2023 | 122.56 | 126.34 | 122.00 | 125.88 | 125.88 | 1,302,364 |
03 Jan 2023 | 120.04 | 123.28 | 120.04 | 122.06 | 122.06 | 898,911 |
02 Jan 2023 | 117.20 | 120.86 | 117.20 | 120.04 | 120.04 | 959,150 |
30 Dec 2022 | 116.04 | 116.54 | 115.46 | 116.42 | 116.42 | 365,926 |
29 Dec 2022 | 114.96 | 116.90 | 114.30 | 116.14 | 116.14 | 645,867 |
28 Dec 2022 | 115.88 | 116.10 | 114.54 | 114.96 | 114.96 | 751,895 |
27 Dec 2022 | 117.06 | 117.20 | 115.62 | 115.86 | 115.86 | 523,550 |
23 Dec 2022 | 115.04 | 116.84 | 113.90 | 115.66 | 115.66 | 963,065 |
22 Dec 2022 | 120.18 | 120.34 | 112.84 | 114.88 | 114.88 | 2,215,964 |
21 Dec 2022 | 119.82 | 120.92 | 119.06 | 119.78 | 119.78 | 1,078,014 |
20 Dec 2022 | 121.50 | 122.50 | 119.14 | 119.22 | 119.22 | 1,637,275 |
19 Dec 2022 | 121.10 | 125.58 | 121.00 | 121.98 | 121.98 | 2,519,851 |
19 Dec 2022 | 19.06 Dividend | |||||
16 Dec 2022 | 133.76 | 136.54 | 133.38 | 136.54 | 117.48 | 4,119,125 |
15 Dec 2022 | 136.44 | 138.40 | 133.02 | 133.56 | 114.92 | 1,946,162 |
14 Dec 2022 | 137.16 | 138.32 | 135.92 | 137.76 | 118.53 | 1,117,850 |
13 Dec 2022 | 136.24 | 139.98 | 135.64 | 137.78 | 118.55 | 1,408,240 |
12 Dec 2022 | 137.20 | 137.38 | 135.20 | 136.12 | 117.12 | 1,111,445 |
09 Dec 2022 | 137.00 | 138.46 | 135.22 | 137.24 | 118.08 | 1,229,440 |
08 Dec 2022 | 136.10 | 137.56 | 135.24 | 136.60 | 117.53 | 1,154,909 |
07 Dec 2022 | 139.18 | 140.94 | 137.60 | 137.60 | 118.39 | 1,048,041 |
06 Dec 2022 | 140.88 | 141.94 | 138.70 | 139.80 | 120.28 | 905,360 |
05 Dec 2022 | 140.00 | 141.62 | 139.54 | 140.84 | 121.18 | 1,066,281 |
02 Dec 2022 | 138.38 | 140.16 | 137.34 | 139.02 | 119.61 | 945,911 |
01 Dec 2022 | 141.22 | 141.86 | 138.48 | 139.38 | 119.92 | 822,371 |
30 Nov 2022 | 138.60 | 140.60 | 138.52 | 139.90 | 120.37 | 1,515,956 |
29 Nov 2022 | 135.86 | 138.18 | 134.80 | 137.84 | 118.60 | 827,514 |
28 Nov 2022 | 135.80 | 136.28 | 134.82 | 135.24 | 116.36 | 864,492 |
25 Nov 2022 | 137.28 | 137.28 | 135.78 | 136.56 | 117.50 | 844,322 |
24 Nov 2022 | 137.78 | 138.20 | 137.00 | 137.00 | 117.88 | 840,947 |
23 Nov 2022 | 140.20 | 140.44 | 136.16 | 137.14 | 118.00 | 1,025,402 |
22 Nov 2022 | 139.00 | 140.36 | 138.16 | 139.76 | 120.25 | 747,163 |
21 Nov 2022 | 141.02 | 141.10 | 139.20 | 139.64 | 120.15 | 627,606 |
18 Nov 2022 | 140.06 | 142.62 | 139.34 | 141.86 | 122.06 | 1,155,420 |
17 Nov 2022 | 138.12 | 139.62 | 136.86 | 138.60 | 119.25 | 886,739 |
16 Nov 2022 | 142.96 | 143.22 | 136.04 | 137.40 | 118.22 | 1,562,330 |
15 Nov 2022 | 144.00 | 144.98 | 142.24 | 143.40 | 123.38 | 1,014,477 |
14 Nov 2022 | 143.90 | 144.86 | 142.22 | 143.44 | 123.42 | 984,648 |
11 Nov 2022 | 140.92 | 144.40 | 140.48 | 142.68 | 122.76 | 1,527,622 |
10 Nov 2022 | 134.46 | 139.40 | 134.04 | 139.00 | 119.60 | 1,395,137 |
09 Nov 2022 | 135.60 | 136.58 | 133.98 | 135.26 | 116.38 | 762,043 |
08 Nov 2022 | 137.36 | 138.38 | 135.38 | 136.34 | 117.31 | 957,613 |
07 Nov 2022 | 133.02 | 137.58 | 132.80 | 136.36 | 117.33 | 1,081,547 |
04 Nov 2022 | 128.52 | 134.44 | 128.52 | 133.08 | 114.50 | 1,692,303 |
03 Nov 2022 | 129.62 | 129.76 | 126.86 | 127.92 | 110.06 | 1,125,988 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |