Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2023 | 107.45 | 107.45 | 103.25 | 104.88 | 104.88 | 3,083,597 |
Mar 24, 2023 | 109.00 | 109.12 | 105.11 | 106.85 | 106.85 | 2,769,800 |
Mar 23, 2023 | 113.28 | 116.15 | 109.68 | 110.09 | 110.09 | 3,518,100 |
Mar 22, 2023 | 113.34 | 115.30 | 110.82 | 110.96 | 110.96 | 2,539,900 |
Mar 21, 2023 | 109.95 | 113.12 | 109.44 | 112.71 | 112.71 | 3,456,000 |
Mar 20, 2023 | 104.43 | 108.61 | 103.34 | 108.36 | 108.36 | 3,988,000 |
Mar 17, 2023 | 104.04 | 105.84 | 103.39 | 105.34 | 105.34 | 3,175,800 |
Mar 16, 2023 | 102.82 | 105.21 | 101.11 | 104.43 | 104.43 | 3,549,000 |
Mar 15, 2023 | 101.73 | 105.20 | 100.16 | 104.74 | 104.74 | 3,586,700 |
Mar 14, 2023 | 106.75 | 107.00 | 101.15 | 102.79 | 102.79 | 3,300,700 |
Mar 13, 2023 | 103.01 | 106.37 | 99.24 | 103.71 | 103.71 | 5,646,000 |
Mar 10, 2023 | 107.34 | 107.75 | 103.46 | 105.98 | 105.98 | 4,761,100 |
Mar 09, 2023 | 107.40 | 110.41 | 105.14 | 107.74 | 107.74 | 6,967,500 |
Mar 08, 2023 | 112.67 | 113.32 | 107.96 | 113.18 | 113.18 | 7,098,100 |
Mar 07, 2023 | 119.09 | 122.51 | 114.82 | 115.89 | 115.89 | 3,927,500 |
Mar 06, 2023 | 122.05 | 122.41 | 118.58 | 118.78 | 118.78 | 2,843,600 |
Mar 03, 2023 | 119.38 | 122.40 | 119.00 | 121.42 | 121.42 | 2,996,600 |
Mar 02, 2023 | 117.05 | 119.72 | 116.51 | 118.46 | 118.46 | 2,951,400 |
Mar 01, 2023 | 120.53 | 121.07 | 116.27 | 118.28 | 118.28 | 3,440,400 |
Feb 28, 2023 | 121.40 | 123.28 | 120.08 | 121.41 | 121.41 | 1,886,600 |
Feb 27, 2023 | 123.84 | 124.40 | 119.74 | 120.60 | 120.60 | 3,736,700 |
Feb 24, 2023 | 127.89 | 129.05 | 123.58 | 124.11 | 124.11 | 3,577,200 |
Feb 23, 2023 | 131.83 | 133.49 | 120.21 | 131.58 | 131.58 | 8,601,100 |
Feb 22, 2023 | 125.43 | 129.25 | 124.43 | 128.45 | 128.45 | 5,040,900 |
Feb 21, 2023 | 126.76 | 131.33 | 124.36 | 124.85 | 124.85 | 3,415,600 |
Feb 17, 2023 | 130.40 | 131.46 | 127.16 | 129.68 | 129.68 | 4,314,100 |
Feb 16, 2023 | 138.34 | 140.16 | 129.92 | 130.31 | 130.31 | 5,292,800 |
Feb 15, 2023 | 133.00 | 143.15 | 132.79 | 142.26 | 142.26 | 3,056,300 |
Feb 14, 2023 | 134.11 | 137.42 | 130.99 | 133.75 | 133.75 | 2,331,800 |
Feb 13, 2023 | 131.99 | 136.25 | 128.57 | 134.75 | 134.75 | 2,517,100 |
Feb 10, 2023 | 136.15 | 136.34 | 131.21 | 132.13 | 132.13 | 2,868,000 |
Feb 09, 2023 | 145.20 | 145.51 | 137.02 | 137.56 | 137.56 | 2,489,900 |
Feb 08, 2023 | 144.28 | 145.74 | 142.21 | 144.02 | 144.02 | 1,473,200 |
Feb 07, 2023 | 144.00 | 145.68 | 139.70 | 145.03 | 145.03 | 1,706,800 |
Feb 06, 2023 | 145.56 | 147.79 | 143.82 | 144.54 | 144.54 | 1,394,800 |
Feb 03, 2023 | 143.30 | 149.91 | 142.42 | 147.50 | 147.50 | 2,686,500 |
Feb 02, 2023 | 143.00 | 148.23 | 142.14 | 148.20 | 148.20 | 3,777,200 |
Feb 01, 2023 | 137.58 | 140.46 | 134.12 | 139.58 | 139.58 | 3,181,800 |
Jan 31, 2023 | 135.60 | 139.08 | 135.60 | 137.58 | 137.58 | 2,143,900 |
Jan 30, 2023 | 136.44 | 139.83 | 134.24 | 134.70 | 134.70 | 2,362,900 |
Jan 27, 2023 | 131.43 | 139.09 | 129.30 | 137.80 | 137.80 | 3,044,700 |
Jan 26, 2023 | 138.91 | 140.46 | 134.29 | 134.54 | 134.54 | 2,394,200 |
Jan 25, 2023 | 133.06 | 136.49 | 131.93 | 135.86 | 135.86 | 1,926,800 |
Jan 24, 2023 | 138.02 | 139.31 | 135.50 | 136.68 | 136.68 | 3,052,900 |
Jan 23, 2023 | 132.75 | 140.00 | 132.11 | 139.12 | 139.12 | 2,782,400 |
Jan 20, 2023 | 129.58 | 132.26 | 127.53 | 131.82 | 131.82 | 2,475,500 |
Jan 19, 2023 | 130.47 | 132.89 | 127.83 | 128.97 | 128.97 | 1,687,500 |
Jan 18, 2023 | 135.06 | 136.17 | 130.74 | 131.44 | 131.44 | 2,458,300 |
Jan 17, 2023 | 134.50 | 136.91 | 132.50 | 132.51 | 132.51 | 2,892,300 |
Jan 13, 2023 | 130.40 | 136.15 | 130.17 | 134.67 | 134.67 | 3,924,300 |
Jan 12, 2023 | 133.44 | 134.44 | 128.15 | 131.63 | 131.63 | 3,314,400 |
Jan 11, 2023 | 128.41 | 135.28 | 127.99 | 134.69 | 134.69 | 4,909,500 |
Jan 10, 2023 | 120.79 | 127.34 | 120.32 | 126.93 | 126.93 | 2,924,000 |
Jan 09, 2023 | 122.73 | 124.27 | 120.62 | 120.99 | 120.99 | 2,237,900 |
Jan 06, 2023 | 119.23 | 121.97 | 115.77 | 120.59 | 120.59 | 2,107,700 |
Jan 05, 2023 | 116.29 | 120.52 | 114.95 | 119.56 | 119.56 | 2,744,200 |
Jan 04, 2023 | 116.78 | 119.00 | 113.56 | 117.11 | 117.11 | 3,551,300 |
Jan 03, 2023 | 121.51 | 122.41 | 111.83 | 113.56 | 113.56 | 3,409,700 |
Dec 30, 2022 | 119.23 | 120.91 | 117.86 | 119.78 | 119.78 | 2,153,700 |
Dec 29, 2022 | 122.01 | 124.12 | 120.12 | 122.68 | 122.68 | 1,661,700 |
Dec 28, 2022 | 120.40 | 121.78 | 118.92 | 120.40 | 120.40 | 1,824,900 |
Dec 27, 2022 | 126.03 | 126.49 | 121.23 | 121.34 | 121.34 | 1,843,300 |
Dec 23, 2022 | 126.80 | 127.73 | 124.01 | 126.94 | 126.94 | 1,353,800 |
Dec 22, 2022 | 132.29 | 132.50 | 123.55 | 127.35 | 127.35 | 2,371,400 |
Dec 21, 2022 | 130.20 | 135.05 | 129.94 | 134.33 | 134.33 | 3,374,400 |
Dec 20, 2022 | 125.24 | 127.63 | 123.19 | 127.10 | 127.10 | 1,857,100 |
Dec 19, 2022 | 126.41 | 129.12 | 124.96 | 125.91 | 125.91 | 2,151,500 |
Dec 16, 2022 | 124.73 | 127.20 | 124.18 | 126.32 | 126.32 | 4,300,600 |
Dec 15, 2022 | 128.64 | 128.99 | 124.28 | 125.97 | 125.97 | 2,769,300 |
Dec 14, 2022 | 132.16 | 135.48 | 131.11 | 132.03 | 132.03 | 2,695,600 |
Dec 13, 2022 | 138.44 | 138.95 | 130.13 | 131.60 | 131.60 | 2,786,400 |
Dec 12, 2022 | 125.75 | 129.58 | 124.17 | 129.52 | 129.52 | 2,218,600 |
Dec 09, 2022 | 130.79 | 134.50 | 126.57 | 126.78 | 126.78 | 3,032,400 |
Dec 08, 2022 | 131.78 | 135.68 | 129.65 | 134.50 | 134.50 | 2,180,700 |
Dec 07, 2022 | 134.10 | 136.00 | 127.81 | 130.13 | 130.13 | 2,898,600 |
Dec 06, 2022 | 137.56 | 139.05 | 132.96 | 135.01 | 135.01 | 2,709,100 |
Dec 05, 2022 | 139.28 | 142.53 | 135.89 | 137.21 | 137.21 | 3,236,800 |
Dec 02, 2022 | 136.16 | 141.96 | 135.42 | 140.49 | 140.49 | 2,831,500 |
Dec 01, 2022 | 132.86 | 139.97 | 132.15 | 139.39 | 139.39 | 4,485,300 |
Nov 30, 2022 | 123.00 | 132.60 | 121.67 | 132.09 | 132.09 | 4,845,900 |
Nov 29, 2022 | 120.87 | 122.42 | 119.28 | 121.88 | 121.88 | 2,609,000 |
Nov 28, 2022 | 120.20 | 123.37 | 118.55 | 119.48 | 119.48 | 2,586,100 |
Nov 25, 2022 | 118.39 | 120.61 | 117.49 | 120.31 | 120.31 | 785,000 |
Nov 23, 2022 | 120.06 | 122.14 | 117.47 | 119.99 | 119.99 | 1,877,300 |
Nov 22, 2022 | 115.64 | 119.48 | 114.00 | 119.29 | 119.29 | 3,157,900 |
Nov 21, 2022 | 112.20 | 119.35 | 111.37 | 114.94 | 114.94 | 3,737,800 |
Nov 18, 2022 | 116.62 | 116.85 | 112.09 | 113.92 | 113.92 | 2,226,700 |
Nov 17, 2022 | 116.91 | 117.35 | 112.07 | 114.37 | 114.37 | 3,097,500 |
Nov 16, 2022 | 120.09 | 122.22 | 118.27 | 119.72 | 119.72 | 4,082,500 |
Nov 15, 2022 | 124.76 | 127.28 | 121.25 | 125.31 | 125.31 | 4,536,900 |
Nov 14, 2022 | 114.31 | 123.68 | 113.99 | 119.74 | 119.74 | 5,624,200 |
Nov 11, 2022 | 109.39 | 116.60 | 109.04 | 115.64 | 115.64 | 3,720,300 |
Nov 10, 2022 | 101.00 | 110.36 | 101.00 | 110.21 | 110.21 | 4,270,200 |
Nov 09, 2022 | 100.26 | 100.98 | 94.88 | 94.96 | 94.96 | 2,384,600 |
Nov 08, 2022 | 100.27 | 103.28 | 97.87 | 101.78 | 101.78 | 3,126,000 |
Nov 07, 2022 | 100.19 | 100.92 | 96.01 | 99.19 | 99.19 | 3,364,400 |
Nov 04, 2022 | 101.58 | 103.06 | 93.87 | 98.35 | 98.35 | 6,298,600 |
Nov 03, 2022 | 91.33 | 101.82 | 90.43 | 100.03 | 100.03 | 12,890,900 |
Nov 02, 2022 | 91.98 | 92.47 | 87.24 | 87.54 | 87.54 | 5,296,800 |
Nov 01, 2022 | 96.10 | 97.35 | 90.95 | 91.43 | 91.43 | 3,039,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |