Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 88.64 | 89.13 | 88.32 | 89.11 | 89.11 | 580,400 |
Mar 30, 2023 | 88.65 | 89.09 | 88.05 | 88.32 | 88.32 | 412,700 |
Mar 29, 2023 | 86.92 | 87.89 | 86.79 | 87.78 | 87.78 | 582,900 |
Mar 28, 2023 | 85.77 | 86.36 | 85.57 | 86.19 | 86.19 | 391,700 |
Mar 27, 2023 | 85.85 | 86.18 | 85.11 | 85.78 | 85.78 | 530,400 |
Mar 24, 2023 | 83.33 | 84.58 | 82.25 | 84.55 | 84.55 | 547,200 |
Mar 23, 2023 | 86.10 | 86.92 | 84.20 | 84.39 | 84.39 | 530,600 |
Mar 22, 2023 | 87.08 | 87.34 | 85.64 | 85.65 | 85.65 | 573,700 |
Mar 21, 2023 | 87.14 | 87.65 | 86.39 | 86.66 | 86.66 | 773,000 |
Mar 20, 2023 | 85.98 | 86.80 | 85.25 | 85.80 | 85.80 | 634,500 |
Mar 17, 2023 | 86.35 | 86.35 | 84.88 | 85.25 | 85.25 | 664,800 |
Mar 16, 2023 | 85.33 | 88.00 | 84.59 | 87.08 | 87.08 | 746,700 |
Mar 15, 2023 | 85.43 | 86.10 | 84.57 | 85.94 | 85.94 | 1,201,500 |
Mar 14, 2023 | 89.19 | 89.53 | 87.65 | 88.11 | 88.11 | 1,264,000 |
Mar 13, 2023 | 86.73 | 87.75 | 83.77 | 87.14 | 87.14 | 1,672,000 |
Mar 10, 2023 | 90.10 | 90.28 | 87.96 | 88.26 | 88.26 | 1,307,800 |
Mar 09, 2023 | 92.14 | 92.40 | 90.28 | 90.65 | 90.65 | 645,500 |
Mar 08, 2023 | 92.88 | 93.50 | 92.23 | 92.25 | 92.25 | 370,500 |
Mar 07, 2023 | 95.56 | 95.56 | 92.62 | 93.03 | 93.03 | 520,500 |
Mar 06, 2023 | 96.32 | 96.79 | 95.66 | 95.94 | 95.94 | 343,600 |
Mar 03, 2023 | 94.92 | 96.45 | 94.78 | 96.13 | 96.13 | 468,700 |
Mar 02, 2023 | 95.23 | 95.30 | 93.60 | 94.67 | 94.67 | 434,400 |
Mar 01, 2023 | 94.59 | 96.04 | 94.51 | 95.95 | 95.95 | 543,100 |
Feb 28, 2023 | 95.86 | 95.96 | 94.15 | 94.76 | 94.76 | 689,200 |
Feb 27, 2023 | 96.96 | 97.45 | 96.27 | 96.39 | 96.39 | 352,700 |
Feb 24, 2023 | 95.00 | 96.29 | 94.58 | 96.28 | 96.28 | 443,300 |
Feb 23, 2023 | 97.53 | 97.68 | 95.88 | 96.28 | 96.28 | 489,000 |
Feb 22, 2023 | 97.50 | 97.80 | 96.29 | 96.84 | 96.84 | 434,200 |
Feb 21, 2023 | 99.67 | 99.72 | 97.55 | 97.75 | 97.75 | 481,600 |
Feb 17, 2023 | 100.00 | 100.54 | 99.66 | 100.31 | 100.31 | 354,800 |
Feb 16, 2023 | 100.04 | 101.09 | 99.92 | 100.39 | 100.39 | 261,800 |
Feb 15, 2023 | 100.10 | 100.87 | 100.10 | 100.82 | 100.82 | 236,100 |
Feb 14, 2023 | 101.44 | 101.92 | 100.39 | 101.37 | 101.37 | 293,600 |
Feb 13, 2023 | 101.40 | 102.00 | 101.06 | 101.51 | 101.51 | 250,000 |
Feb 10, 2023 | 101.13 | 101.57 | 100.80 | 101.43 | 101.43 | 264,700 |
Feb 09, 2023 | 102.64 | 102.79 | 100.69 | 100.91 | 100.91 | 327,300 |
Feb 08, 2023 | 101.60 | 102.40 | 101.33 | 101.59 | 101.59 | 353,100 |
Feb 07, 2023 | 100.52 | 102.48 | 100.25 | 101.98 | 101.98 | 491,300 |
Feb 06, 2023 | 99.84 | 100.77 | 99.35 | 100.74 | 100.74 | 275,900 |
Feb 03, 2023 | 99.53 | 101.15 | 99.46 | 100.64 | 100.64 | 384,300 |
Feb 02, 2023 | 101.03 | 101.27 | 100.27 | 100.32 | 100.32 | 474,400 |
Feb 01, 2023 | 100.80 | 101.09 | 99.27 | 100.68 | 100.68 | 577,900 |
Jan 31, 2023 | 99.33 | 100.72 | 98.04 | 100.64 | 100.64 | 612,900 |
Jan 30, 2023 | 99.74 | 99.99 | 98.94 | 99.01 | 99.01 | 355,300 |
Jan 27, 2023 | 100.43 | 100.52 | 99.77 | 100.25 | 100.25 | 1,734,400 |
Jan 27, 2023 | 1.073 Dividend | |||||
Jan 26, 2023 | 100.20 | 101.53 | 99.84 | 101.49 | 100.42 | 2,150,200 |
Jan 25, 2023 | 99.26 | 99.89 | 98.80 | 99.69 | 98.64 | 485,100 |
Jan 24, 2023 | 99.44 | 100.04 | 99.00 | 99.62 | 98.57 | 331,500 |
Jan 23, 2023 | 98.88 | 99.94 | 98.47 | 99.61 | 98.56 | 436,700 |
Jan 20, 2023 | 97.57 | 98.95 | 96.83 | 98.85 | 97.80 | 325,600 |
Jan 19, 2023 | 96.89 | 97.66 | 96.19 | 97.56 | 96.53 | 473,600 |
Jan 18, 2023 | 98.60 | 99.49 | 97.27 | 97.27 | 96.24 | 563,100 |
Jan 17, 2023 | 98.36 | 98.72 | 97.87 | 98.59 | 97.55 | 555,200 |
Jan 13, 2023 | 96.31 | 98.07 | 96.08 | 97.95 | 96.91 | 526,400 |
Jan 12, 2023 | 96.92 | 97.57 | 95.89 | 97.26 | 96.23 | 708,700 |
Jan 11, 2023 | 95.51 | 96.30 | 95.51 | 96.03 | 95.01 | 723,400 |
Jan 10, 2023 | 95.42 | 95.65 | 94.75 | 95.09 | 94.08 | 350,000 |
Jan 09, 2023 | 95.51 | 96.28 | 95.19 | 95.40 | 94.39 | 467,600 |
Jan 06, 2023 | 93.50 | 95.29 | 92.91 | 95.13 | 94.12 | 507,200 |
Jan 05, 2023 | 93.00 | 93.00 | 91.91 | 92.79 | 91.81 | 411,200 |
Jan 04, 2023 | 92.31 | 94.27 | 92.13 | 93.63 | 92.64 | 610,200 |
Jan 03, 2023 | 90.75 | 91.53 | 90.46 | 91.04 | 90.08 | 572,800 |
Dec 30, 2022 | 90.94 | 91.29 | 90.10 | 90.60 | 89.64 | 300,800 |
Dec 29, 2022 | 90.09 | 91.28 | 90.09 | 91.19 | 90.23 | 478,900 |
Dec 28, 2022 | 90.77 | 91.27 | 89.44 | 89.63 | 88.68 | 621,000 |
Dec 27, 2022 | 90.31 | 90.83 | 90.06 | 90.73 | 89.77 | 221,100 |
Dec 23, 2022 | 89.52 | 90.32 | 89.32 | 90.30 | 89.35 | 363,800 |
Dec 22, 2022 | 89.88 | 90.05 | 88.48 | 89.49 | 88.54 | 480,500 |
Dec 21, 2022 | 90.10 | 91.20 | 90.10 | 90.52 | 89.56 | 771,000 |
Dec 20, 2022 | 88.44 | 89.83 | 88.31 | 89.39 | 88.44 | 538,200 |
Dec 19, 2022 | 88.66 | 89.21 | 87.46 | 87.94 | 87.01 | 681,700 |
Dec 16, 2022 | 87.53 | 88.63 | 87.53 | 88.04 | 87.11 | 692,400 |
Dec 15, 2022 | 88.96 | 89.62 | 87.83 | 88.35 | 87.42 | 784,800 |
Dec 14, 2022 | 90.45 | 91.48 | 89.71 | 90.19 | 89.24 | 649,800 |
Dec 13, 2022 | 90.08 | 92.56 | 90.04 | 90.66 | 89.70 | 1,235,200 |
Dec 12, 2022 | 91.76 | 91.93 | 90.56 | 91.82 | 90.85 | 600,500 |
Dec 09, 2022 | 92.00 | 92.96 | 91.74 | 92.43 | 91.45 | 416,100 |
Dec 08, 2022 | 94.72 | 95.05 | 92.06 | 92.56 | 91.58 | 871,100 |
Dec 07, 2022 | 94.17 | 95.79 | 94.04 | 94.16 | 93.16 | 451,200 |
Dec 06, 2022 | 97.28 | 97.65 | 93.98 | 94.55 | 93.55 | 678,700 |
Dec 05, 2022 | 99.61 | 100.13 | 97.24 | 97.84 | 96.81 | 692,400 |
Dec 02, 2022 | 98.20 | 100.12 | 97.87 | 99.84 | 98.78 | 873,800 |
Dec 01, 2022 | 97.78 | 99.23 | 96.45 | 99.02 | 97.97 | 897,000 |
Nov 30, 2022 | 96.30 | 98.01 | 95.47 | 97.83 | 96.80 | 990,700 |
Nov 29, 2022 | 96.19 | 96.57 | 95.10 | 96.10 | 95.08 | 581,900 |
Nov 28, 2022 | 97.99 | 98.51 | 96.16 | 96.32 | 95.30 | 601,900 |
Nov 25, 2022 | 99.25 | 99.77 | 99.01 | 99.33 | 98.28 | 232,900 |
Nov 23, 2022 | 98.37 | 99.54 | 98.37 | 99.38 | 98.33 | 753,300 |
Nov 22, 2022 | 97.98 | 98.98 | 97.74 | 98.71 | 97.67 | 588,800 |
Nov 21, 2022 | 98.22 | 98.71 | 97.04 | 97.42 | 96.39 | 927,300 |
Nov 18, 2022 | 98.74 | 99.20 | 98.36 | 98.79 | 97.75 | 443,500 |
Nov 17, 2022 | 97.56 | 98.58 | 97.16 | 98.44 | 97.40 | 425,000 |
Nov 16, 2022 | 99.59 | 99.77 | 97.96 | 98.85 | 97.80 | 363,400 |
Nov 15, 2022 | 100.16 | 100.66 | 98.85 | 99.61 | 98.56 | 536,400 |
Nov 14, 2022 | 99.87 | 100.30 | 99.26 | 99.28 | 98.23 | 490,700 |
Nov 11, 2022 | 99.22 | 101.20 | 98.69 | 100.16 | 99.10 | 708,500 |
Nov 10, 2022 | 96.79 | 98.84 | 96.26 | 98.63 | 97.59 | 948,100 |
Nov 09, 2022 | 95.15 | 95.15 | 93.56 | 93.61 | 92.62 | 662,500 |
Nov 08, 2022 | 95.15 | 96.29 | 94.75 | 95.69 | 94.68 | 652,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |