Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 108.05 | 108.23 | 108.04 | 108.20 | 108.20 | 2,297,100 |
Jan 25, 2023 | 108.01 | 108.11 | 107.93 | 108.10 | 108.10 | 1,724,000 |
Jan 24, 2023 | 107.88 | 108.00 | 107.70 | 107.94 | 107.94 | 2,615,400 |
Jan 23, 2023 | 107.90 | 107.94 | 107.71 | 107.73 | 107.73 | 4,655,200 |
Jan 20, 2023 | 108.11 | 108.20 | 107.94 | 107.97 | 107.97 | 3,994,200 |
Jan 19, 2023 | 108.20 | 108.31 | 108.11 | 108.21 | 108.21 | 2,752,000 |
Jan 18, 2023 | 108.13 | 108.27 | 108.04 | 108.21 | 108.21 | 2,737,300 |
Jan 17, 2023 | 107.59 | 107.77 | 107.48 | 107.56 | 107.56 | 5,194,000 |
Jan 13, 2023 | 107.70 | 107.80 | 107.53 | 107.55 | 107.55 | 3,588,300 |
Jan 12, 2023 | 107.48 | 107.72 | 107.38 | 107.70 | 107.70 | 3,929,600 |
Jan 11, 2023 | 107.10 | 107.41 | 107.10 | 107.29 | 107.29 | 4,451,000 |
Jan 10, 2023 | 106.95 | 107.01 | 106.68 | 106.94 | 106.94 | 3,519,400 |
Jan 09, 2023 | 106.78 | 107.02 | 106.78 | 106.87 | 106.87 | 5,382,800 |
Jan 06, 2023 | 106.19 | 106.75 | 106.16 | 106.62 | 106.62 | 3,947,400 |
Jan 05, 2023 | 106.13 | 106.39 | 106.00 | 106.21 | 106.21 | 3,358,200 |
Jan 04, 2023 | 106.25 | 106.39 | 106.17 | 106.25 | 106.25 | 5,487,200 |
Jan 03, 2023 | 105.95 | 105.97 | 105.76 | 105.91 | 105.91 | 8,494,700 |
Dec 30, 2022 | 105.58 | 105.71 | 105.44 | 105.52 | 105.52 | 5,843,600 |
Dec 29, 2022 | 105.49 | 105.67 | 105.42 | 105.64 | 105.64 | 5,137,100 |
Dec 28, 2022 | 105.52 | 105.62 | 104.77 | 105.40 | 105.40 | 5,865,600 |
Dec 27, 2022 | 105.58 | 105.62 | 105.34 | 105.38 | 105.38 | 5,855,600 |
Dec 23, 2022 | 105.77 | 105.77 | 105.57 | 105.74 | 105.74 | 3,963,800 |
Dec 22, 2022 | 105.77 | 105.91 | 105.64 | 105.80 | 105.80 | 5,181,900 |
Dec 21, 2022 | 105.78 | 105.78 | 105.35 | 105.71 | 105.71 | 9,244,700 |
Dec 20, 2022 | 105.73 | 105.76 | 105.49 | 105.56 | 105.56 | 6,944,700 |
Dec 19, 2022 | 105.92 | 105.99 | 105.75 | 105.89 | 105.89 | 7,913,900 |
Dec 16, 2022 | 106.16 | 106.36 | 105.76 | 106.26 | 106.26 | 5,492,000 |
Dec 15, 2022 | 106.56 | 106.62 | 106.32 | 106.38 | 106.38 | 6,266,300 |
Dec 14, 2022 | 106.67 | 106.82 | 106.38 | 106.68 | 106.68 | 5,401,400 |
Dec 13, 2022 | 106.80 | 106.98 | 106.60 | 106.69 | 106.69 | 5,685,800 |
Dec 12, 2022 | 106.44 | 106.58 | 106.10 | 106.10 | 106.10 | 7,945,000 |
Dec 09, 2022 | 106.37 | 106.49 | 106.14 | 106.23 | 106.23 | 4,723,200 |
Dec 08, 2022 | 106.63 | 106.70 | 106.40 | 106.45 | 106.45 | 5,804,500 |
Dec 07, 2022 | 106.41 | 106.78 | 106.38 | 106.72 | 106.72 | 6,050,200 |
Dec 06, 2022 | 106.39 | 106.49 | 106.23 | 106.25 | 106.25 | 6,779,400 |
Dec 05, 2022 | 106.12 | 106.32 | 106.09 | 106.17 | 106.17 | 8,360,500 |
Dec 02, 2022 | 106.20 | 106.37 | 106.06 | 106.24 | 106.24 | 4,877,800 |
Dec 01, 2022 | 106.04 | 106.52 | 106.01 | 106.40 | 106.40 | 7,084,800 |
Dec 01, 2022 | 0.211 Dividend | |||||
Nov 30, 2022 | 105.90 | 106.41 | 105.77 | 106.22 | 106.01 | 6,682,400 |
Nov 29, 2022 | 105.47 | 105.93 | 105.47 | 105.77 | 105.56 | 4,826,700 |
Nov 28, 2022 | 105.57 | 105.62 | 105.47 | 105.53 | 105.32 | 5,629,200 |
Nov 25, 2022 | 105.51 | 105.62 | 105.39 | 105.45 | 105.24 | 2,927,800 |
Nov 23, 2022 | 105.39 | 105.66 | 105.32 | 105.59 | 105.38 | 4,697,200 |
Nov 22, 2022 | 105.10 | 105.32 | 105.09 | 105.22 | 105.01 | 4,678,500 |
Nov 21, 2022 | 105.11 | 105.17 | 104.81 | 104.97 | 104.76 | 6,519,100 |
Nov 18, 2022 | 104.98 | 105.00 | 104.68 | 104.87 | 104.66 | 6,490,400 |
Nov 17, 2022 | 104.63 | 104.96 | 104.59 | 104.79 | 104.58 | 6,776,600 |
Nov 16, 2022 | 104.36 | 104.75 | 104.36 | 104.67 | 104.46 | 8,657,000 |
Nov 15, 2022 | 103.70 | 104.10 | 103.53 | 104.09 | 103.88 | 7,737,600 |
Nov 14, 2022 | 103.84 | 103.85 | 103.26 | 103.30 | 103.09 | 15,417,500 |
Nov 11, 2022 | 103.66 | 103.91 | 103.50 | 103.84 | 103.63 | 4,828,300 |
Nov 10, 2022 | 103.17 | 103.83 | 102.90 | 103.74 | 103.53 | 6,895,100 |
Nov 09, 2022 | 102.02 | 102.33 | 102.02 | 102.27 | 102.07 | 8,437,200 |
Nov 08, 2022 | 101.96 | 102.17 | 101.93 | 101.97 | 101.77 | 7,578,900 |
Nov 07, 2022 | 101.91 | 101.95 | 101.66 | 101.76 | 101.56 | 9,605,000 |
Nov 04, 2022 | 101.78 | 101.90 | 101.63 | 101.89 | 101.69 | 6,109,200 |
Nov 03, 2022 | 101.49 | 101.77 | 101.40 | 101.65 | 101.45 | 13,241,500 |
Nov 02, 2022 | 101.74 | 102.29 | 101.68 | 101.86 | 101.66 | 10,237,700 |
Nov 01, 2022 | 101.84 | 101.91 | 101.61 | 101.71 | 101.51 | 8,690,100 |
Nov 01, 2022 | 0.198 Dividend | |||||
Oct 31, 2022 | 101.70 | 101.86 | 101.35 | 101.51 | 101.11 | 8,574,900 |
Oct 28, 2022 | 101.61 | 101.86 | 101.57 | 101.82 | 101.42 | 6,790,400 |
Oct 27, 2022 | 101.67 | 101.93 | 101.62 | 101.71 | 101.31 | 6,179,700 |
Oct 26, 2022 | 101.65 | 101.86 | 101.44 | 101.74 | 101.34 | 8,429,300 |
Oct 25, 2022 | 101.73 | 101.99 | 101.52 | 101.62 | 101.22 | 7,329,800 |
Oct 24, 2022 | 101.92 | 102.02 | 101.48 | 101.54 | 101.14 | 9,649,600 |
Oct 21, 2022 | 102.29 | 102.33 | 101.89 | 102.12 | 101.72 | 10,196,200 |
Oct 20, 2022 | 103.04 | 103.09 | 102.39 | 102.43 | 102.03 | 7,382,000 |
Oct 19, 2022 | 103.12 | 103.25 | 102.95 | 102.97 | 102.57 | 4,113,700 |
Oct 18, 2022 | 103.46 | 103.53 | 103.20 | 103.41 | 103.00 | 4,148,700 |
Oct 17, 2022 | 103.55 | 103.62 | 103.22 | 103.26 | 102.85 | 6,397,400 |
Oct 14, 2022 | 103.42 | 103.45 | 102.97 | 103.22 | 102.81 | 6,324,500 |
Oct 13, 2022 | 102.81 | 103.23 | 102.66 | 103.20 | 102.79 | 4,664,800 |
Oct 12, 2022 | 103.73 | 103.80 | 103.53 | 103.55 | 103.14 | 5,660,400 |
Oct 11, 2022 | 103.34 | 103.69 | 103.23 | 103.52 | 103.11 | 9,251,400 |
Oct 10, 2022 | 103.32 | 103.42 | 102.99 | 103.29 | 102.88 | 3,958,500 |
Oct 07, 2022 | 103.38 | 103.55 | 103.20 | 103.51 | 103.10 | 8,336,100 |
Oct 06, 2022 | 103.35 | 103.48 | 103.24 | 103.38 | 102.97 | 6,864,100 |
Oct 05, 2022 | 103.42 | 103.45 | 103.09 | 103.36 | 102.95 | 7,411,800 |
Oct 04, 2022 | 103.28 | 103.69 | 103.21 | 103.57 | 103.16 | 5,530,200 |
Oct 03, 2022 | 102.57 | 102.94 | 102.52 | 102.85 | 102.45 | 9,858,600 |
Oct 03, 2022 | 0.202 Dividend | |||||
Sept 30, 2022 | 102.59 | 102.67 | 102.45 | 102.58 | 101.98 | 6,246,700 |
Sept 29, 2022 | 102.60 | 102.64 | 102.33 | 102.58 | 101.98 | 11,008,700 |
Sept 28, 2022 | 102.76 | 102.78 | 102.48 | 102.71 | 102.10 | 6,659,800 |
Sept 27, 2022 | 102.46 | 102.68 | 102.21 | 102.59 | 101.99 | 6,681,800 |
Sept 26, 2022 | 103.13 | 103.17 | 102.55 | 102.55 | 101.95 | 13,896,400 |
Sept 23, 2022 | 103.48 | 103.57 | 103.09 | 103.36 | 102.75 | 10,795,500 |
Sept 22, 2022 | 103.86 | 103.90 | 103.61 | 103.64 | 103.03 | 8,342,600 |
Sept 21, 2022 | 103.98 | 104.22 | 103.81 | 104.15 | 103.54 | 4,882,100 |
Sept 20, 2022 | 104.31 | 104.33 | 103.89 | 103.92 | 103.31 | 8,351,300 |
Sept 19, 2022 | 104.44 | 104.63 | 104.40 | 104.53 | 103.91 | 4,947,500 |
Sept 16, 2022 | 104.60 | 104.77 | 104.51 | 104.63 | 104.01 | 5,079,700 |
Sept 15, 2022 | 104.90 | 104.95 | 104.51 | 104.65 | 104.03 | 4,746,100 |
Sept 14, 2022 | 104.97 | 105.07 | 104.89 | 104.91 | 104.29 | 4,568,900 |
Sept 13, 2022 | 105.00 | 105.22 | 104.99 | 105.10 | 104.48 | 3,720,000 |
Sept 12, 2022 | 105.56 | 105.63 | 105.33 | 105.44 | 104.82 | 4,094,700 |
Sept 09, 2022 | 105.08 | 105.37 | 105.02 | 105.34 | 104.72 | 2,741,100 |
Sept 08, 2022 | 105.02 | 105.28 | 104.98 | 105.09 | 104.47 | 3,540,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |