Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 104.82 | 106.90 | 104.82 | 106.03 | 106.03 | 2,406,041 |
Mar 17, 2023 | 107.15 | 107.31 | 103.49 | 104.10 | 104.10 | 26,386,000 |
Mar 16, 2023 | 106.50 | 107.71 | 104.23 | 107.34 | 107.34 | 9,441,500 |
Mar 15, 2023 | 106.48 | 108.03 | 105.57 | 107.63 | 107.63 | 10,942,700 |
Mar 14, 2023 | 105.45 | 107.13 | 104.52 | 106.97 | 106.97 | 9,806,900 |
Mar 14, 2023 | 0.73 Dividend | |||||
Mar 13, 2023 | 104.47 | 108.84 | 104.40 | 105.73 | 105.00 | 10,687,100 |
Mar 10, 2023 | 107.44 | 110.72 | 107.34 | 107.69 | 106.95 | 9,733,200 |
Mar 09, 2023 | 109.30 | 109.90 | 107.11 | 107.60 | 106.86 | 5,842,500 |
Mar 08, 2023 | 110.93 | 111.28 | 107.59 | 108.28 | 107.53 | 8,440,800 |
Mar 07, 2023 | 111.77 | 112.18 | 110.72 | 111.27 | 110.50 | 13,805,300 |
Mar 06, 2023 | 107.66 | 111.24 | 107.45 | 111.10 | 110.33 | 17,776,600 |
Mar 03, 2023 | 107.38 | 107.39 | 106.13 | 106.88 | 106.14 | 6,123,800 |
Mar 02, 2023 | 106.63 | 107.37 | 106.10 | 107.01 | 106.27 | 5,097,500 |
Mar 01, 2023 | 105.96 | 107.55 | 105.96 | 106.65 | 105.91 | 6,099,000 |
Feb 28, 2023 | 108.83 | 108.84 | 106.16 | 106.24 | 105.51 | 10,209,900 |
Feb 27, 2023 | 110.03 | 110.13 | 108.52 | 109.36 | 108.60 | 5,654,800 |
Feb 24, 2023 | 110.09 | 110.33 | 108.89 | 109.89 | 109.13 | 5,787,900 |
Feb 23, 2023 | 109.26 | 111.24 | 109.10 | 110.59 | 109.83 | 6,922,800 |
Feb 22, 2023 | 110.21 | 110.32 | 108.92 | 109.16 | 108.41 | 7,213,900 |
Feb 21, 2023 | 108.90 | 109.88 | 108.63 | 109.07 | 108.32 | 6,741,500 |
Feb 17, 2023 | 106.33 | 109.54 | 105.52 | 109.52 | 108.76 | 9,474,600 |
Feb 16, 2023 | 106.82 | 107.46 | 106.23 | 106.51 | 105.77 | 5,959,300 |
Feb 15, 2023 | 108.53 | 108.79 | 107.56 | 107.68 | 106.94 | 6,416,600 |
Feb 14, 2023 | 109.95 | 110.00 | 108.19 | 108.74 | 107.99 | 6,983,900 |
Feb 13, 2023 | 108.71 | 109.57 | 108.35 | 109.55 | 108.79 | 7,383,100 |
Feb 10, 2023 | 106.97 | 108.77 | 106.87 | 108.57 | 107.82 | 7,609,600 |
Feb 09, 2023 | 106.86 | 107.84 | 106.54 | 106.72 | 105.98 | 7,976,800 |
Feb 08, 2023 | 105.81 | 107.52 | 105.32 | 106.64 | 105.90 | 8,596,300 |
Feb 07, 2023 | 103.70 | 105.93 | 103.56 | 105.68 | 104.95 | 7,904,700 |
Feb 06, 2023 | 103.43 | 104.62 | 102.84 | 104.03 | 103.31 | 9,054,500 |
Feb 03, 2023 | 103.22 | 103.79 | 102.48 | 102.94 | 102.23 | 11,210,800 |
Feb 02, 2023 | 104.02 | 105.81 | 101.75 | 103.46 | 102.75 | 16,229,900 |
Feb 01, 2023 | 106.97 | 107.43 | 106.08 | 106.98 | 106.24 | 10,103,200 |
Jan 31, 2023 | 106.10 | 107.44 | 105.90 | 107.41 | 106.67 | 7,938,900 |
Jan 30, 2023 | 105.57 | 106.50 | 105.50 | 106.09 | 105.36 | 6,476,600 |
Jan 27, 2023 | 106.21 | 106.68 | 105.11 | 105.38 | 104.65 | 7,784,900 |
Jan 26, 2023 | 108.53 | 108.55 | 105.82 | 106.87 | 106.13 | 9,672,700 |
Jan 25, 2023 | 108.71 | 109.93 | 108.33 | 108.59 | 107.84 | 6,168,000 |
Jan 24, 2023 | 110.00 | 110.00 | 106.39 | 108.52 | 107.77 | 7,424,200 |
Jan 23, 2023 | 109.93 | 110.36 | 109.17 | 109.88 | 109.12 | 8,998,800 |
Jan 20, 2023 | 109.38 | 109.99 | 108.65 | 109.94 | 109.18 | 9,216,500 |
Jan 19, 2023 | 108.44 | 110.18 | 108.10 | 109.90 | 109.14 | 6,772,900 |
Jan 18, 2023 | 109.92 | 110.10 | 108.58 | 108.79 | 108.04 | 8,799,500 |
Jan 17, 2023 | 112.03 | 112.49 | 110.32 | 110.45 | 109.69 | 10,241,100 |
Jan 13, 2023 | 111.20 | 112.44 | 110.95 | 112.25 | 111.47 | 5,757,800 |
Jan 12, 2023 | 110.92 | 112.10 | 110.03 | 111.77 | 111.00 | 8,914,800 |
Jan 11, 2023 | 109.34 | 111.31 | 108.75 | 111.07 | 110.30 | 8,626,500 |
Jan 10, 2023 | 110.56 | 112.01 | 109.88 | 110.81 | 110.04 | 12,122,800 |
Jan 09, 2023 | 114.88 | 114.93 | 109.94 | 110.38 | 109.62 | 12,858,800 |
Jan 06, 2023 | 114.32 | 115.49 | 114.05 | 114.84 | 114.05 | 8,632,300 |
Jan 05, 2023 | 111.59 | 113.91 | 111.42 | 113.64 | 112.86 | 9,578,900 |
Jan 04, 2023 | 112.32 | 112.61 | 111.24 | 112.08 | 111.31 | 8,698,600 |
Jan 03, 2023 | 110.41 | 111.20 | 109.49 | 111.14 | 110.37 | 8,062,500 |
Dec 30, 2022 | 111.23 | 111.42 | 110.12 | 110.95 | 110.18 | 5,498,600 |
Dec 29, 2022 | 111.39 | 111.70 | 110.75 | 110.82 | 110.05 | 4,467,200 |
Dec 28, 2022 | 112.89 | 112.89 | 111.06 | 111.08 | 110.31 | 5,107,800 |
Dec 27, 2022 | 112.41 | 112.59 | 111.53 | 112.12 | 111.35 | 5,125,800 |
Dec 23, 2022 | 111.25 | 112.13 | 110.87 | 111.86 | 111.09 | 4,547,400 |
Dec 22, 2022 | 110.90 | 111.69 | 110.21 | 111.24 | 110.47 | 8,373,700 |
Dec 21, 2022 | 110.10 | 111.19 | 109.54 | 111.11 | 110.34 | 6,640,900 |
Dec 20, 2022 | 109.94 | 110.66 | 109.16 | 109.71 | 108.95 | 8,022,000 |
Dec 19, 2022 | 109.19 | 110.10 | 108.77 | 109.44 | 108.68 | 6,949,500 |
Dec 16, 2022 | 109.24 | 109.70 | 108.27 | 109.20 | 108.45 | 29,465,900 |
Dec 15, 2022 | 110.24 | 110.77 | 109.23 | 109.63 | 108.87 | 9,871,400 |
Dec 14, 2022 | 110.52 | 112.17 | 110.04 | 111.55 | 110.78 | 10,788,300 |
Dec 14, 2022 | 0.73 Dividend | |||||
Dec 13, 2022 | 111.26 | 111.26 | 109.00 | 110.91 | 109.42 | 15,836,900 |
Dec 12, 2022 | 107.93 | 109.10 | 107.32 | 108.97 | 107.51 | 10,956,600 |
Dec 09, 2022 | 110.98 | 111.37 | 108.75 | 108.78 | 107.32 | 9,667,800 |
Dec 08, 2022 | 110.28 | 111.02 | 110.12 | 110.85 | 109.36 | 7,354,800 |
Dec 07, 2022 | 109.15 | 110.71 | 109.00 | 110.09 | 108.61 | 8,270,400 |
Dec 06, 2022 | 110.36 | 110.76 | 108.42 | 108.93 | 107.47 | 7,458,700 |
Dec 05, 2022 | 109.81 | 110.23 | 109.21 | 110.01 | 108.53 | 6,961,900 |
Dec 02, 2022 | 109.00 | 110.09 | 108.71 | 110.04 | 108.56 | 6,943,600 |
Dec 01, 2022 | 109.75 | 110.98 | 108.77 | 109.80 | 108.32 | 10,110,500 |
Nov 30, 2022 | 108.70 | 110.33 | 107.63 | 110.12 | 108.64 | 20,305,800 |
Nov 29, 2022 | 108.00 | 109.06 | 107.55 | 108.84 | 107.38 | 9,352,400 |
Nov 28, 2022 | 107.13 | 108.90 | 107.13 | 108.45 | 106.99 | 9,524,500 |
Nov 25, 2022 | 106.56 | 107.50 | 106.56 | 107.50 | 106.06 | 3,163,700 |
Nov 23, 2022 | 106.75 | 107.30 | 106.30 | 106.82 | 105.38 | 5,749,600 |
Nov 22, 2022 | 106.13 | 107.10 | 106.05 | 106.90 | 105.46 | 8,295,700 |
Nov 21, 2022 | 105.00 | 105.87 | 104.23 | 105.61 | 104.19 | 8,899,300 |
Nov 18, 2022 | 102.63 | 104.60 | 102.63 | 104.23 | 102.83 | 11,626,300 |
Nov 17, 2022 | 100.41 | 102.35 | 100.27 | 102.31 | 100.93 | 8,496,800 |
Nov 16, 2022 | 99.58 | 100.80 | 99.49 | 99.93 | 98.59 | 8,757,700 |
Nov 15, 2022 | 100.40 | 100.74 | 98.71 | 99.60 | 98.26 | 7,965,900 |
Nov 14, 2022 | 98.70 | 101.69 | 98.70 | 100.35 | 99.00 | 8,958,200 |
Nov 11, 2022 | 100.53 | 100.81 | 97.33 | 97.96 | 96.64 | 13,342,800 |
Nov 10, 2022 | 102.70 | 102.81 | 100.60 | 101.89 | 100.52 | 9,556,000 |
Nov 09, 2022 | 101.30 | 103.76 | 101.28 | 101.59 | 100.22 | 10,602,900 |
Nov 08, 2022 | 100.07 | 101.97 | 99.53 | 101.50 | 100.14 | 8,503,900 |
Nov 07, 2022 | 98.50 | 100.36 | 97.67 | 100.07 | 98.72 | 8,644,500 |
Nov 04, 2022 | 99.00 | 99.38 | 97.96 | 99.20 | 97.87 | 8,877,600 |
Nov 03, 2022 | 99.00 | 99.24 | 98.00 | 98.75 | 97.42 | 9,912,700 |
Nov 02, 2022 | 99.65 | 101.03 | 98.98 | 99.40 | 98.06 | 9,503,500 |
Nov 01, 2022 | 100.65 | 101.07 | 98.95 | 99.76 | 98.42 | 11,079,300 |
Oct 31, 2022 | 99.95 | 101.36 | 99.31 | 101.20 | 99.84 | 11,043,800 |
Oct 28, 2022 | 100.24 | 101.14 | 98.55 | 100.77 | 99.42 | 11,228,000 |
Oct 27, 2022 | 99.84 | 101.50 | 99.50 | 99.74 | 98.40 | 12,218,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |