Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 106.47 | 107.79 | 106.31 | 106.66 | 106.66 | 795,234 |
Jan 27, 2023 | 108.75 | 110.49 | 107.13 | 107.56 | 107.56 | 1,058,100 |
Jan 26, 2023 | 106.42 | 109.11 | 105.92 | 108.91 | 108.91 | 1,092,600 |
Jan 25, 2023 | 104.57 | 106.82 | 104.22 | 106.09 | 106.09 | 1,205,300 |
Jan 24, 2023 | 105.28 | 105.79 | 103.55 | 105.27 | 105.27 | 1,371,400 |
Jan 23, 2023 | 106.25 | 106.64 | 105.17 | 105.80 | 105.80 | 1,822,900 |
Jan 20, 2023 | 102.50 | 105.77 | 102.50 | 105.48 | 105.48 | 1,158,400 |
Jan 19, 2023 | 103.22 | 103.87 | 100.87 | 102.68 | 102.68 | 1,389,300 |
Jan 18, 2023 | 102.59 | 106.26 | 102.54 | 104.45 | 104.45 | 1,760,600 |
Jan 17, 2023 | 101.67 | 103.17 | 100.72 | 102.13 | 102.13 | 1,723,600 |
Jan 16, 2023 | 100.14 | 101.90 | 100.03 | 100.66 | 100.66 | 722,100 |
Jan 13, 2023 | 101.33 | 101.33 | 100.10 | 100.66 | 100.66 | 1,169,100 |
Jan 12, 2023 | 99.97 | 102.18 | 99.21 | 101.98 | 101.98 | 1,109,000 |
Jan 11, 2023 | 100.24 | 101.08 | 99.08 | 99.47 | 99.47 | 1,878,800 |
Jan 10, 2023 | 103.95 | 104.66 | 99.41 | 99.80 | 99.80 | 1,220,600 |
Jan 09, 2023 | 104.05 | 104.65 | 102.62 | 102.91 | 102.91 | 753,300 |
Jan 06, 2023 | 101.91 | 104.42 | 101.91 | 103.98 | 103.98 | 1,181,700 |
Jan 05, 2023 | 97.40 | 101.28 | 97.16 | 101.19 | 101.19 | 1,511,700 |
Jan 04, 2023 | 97.45 | 97.93 | 96.10 | 97.01 | 97.01 | 1,650,500 |
Jan 03, 2023 | 99.66 | 99.71 | 97.45 | 97.90 | 97.90 | 1,143,900 |
Dec 30, 2022 | 98.99 | 99.78 | 98.14 | 98.85 | 98.85 | 1,012,400 |
Dec 29, 2022 | 99.03 | 100.32 | 98.61 | 99.33 | 99.33 | 901,300 |
Dec 29, 2022 | 0.653 Dividend | |||||
Dec 28, 2022 | 100.39 | 100.86 | 99.36 | 99.52 | 98.87 | 1,664,400 |
Dec 23, 2022 | 100.04 | 101.36 | 99.86 | 100.64 | 99.98 | 1,030,400 |
Dec 22, 2022 | 100.68 | 100.68 | 98.22 | 99.53 | 98.88 | 1,177,000 |
Dec 21, 2022 | 100.50 | 102.45 | 100.47 | 100.82 | 100.16 | 2,395,800 |
Dec 20, 2022 | 99.33 | 100.76 | 99.12 | 99.85 | 99.19 | 1,359,700 |
Dec 19, 2022 | 101.01 | 102.45 | 99.49 | 99.49 | 98.84 | 1,718,200 |
Dec 16, 2022 | 100.93 | 101.54 | 99.98 | 100.85 | 100.19 | 4,861,100 |
Dec 15, 2022 | 102.50 | 102.52 | 100.23 | 102.14 | 101.47 | 1,282,900 |
Dec 14, 2022 | 104.74 | 105.62 | 103.05 | 103.08 | 102.40 | 1,100,500 |
Dec 13, 2022 | 107.70 | 109.27 | 104.10 | 104.48 | 103.79 | 1,636,000 |
Dec 12, 2022 | 105.01 | 106.54 | 103.60 | 105.73 | 105.04 | 2,203,600 |
Dec 09, 2022 | 104.24 | 107.04 | 104.24 | 104.80 | 104.11 | 1,138,200 |
Dec 08, 2022 | 105.20 | 106.13 | 103.46 | 103.81 | 103.13 | 1,169,600 |
Dec 07, 2022 | 104.91 | 106.02 | 102.93 | 104.10 | 103.42 | 1,418,700 |
Dec 06, 2022 | 107.13 | 108.97 | 105.33 | 105.65 | 104.96 | 1,428,300 |
Dec 05, 2022 | 107.07 | 109.68 | 105.95 | 106.95 | 106.25 | 1,428,400 |
Dec 02, 2022 | 104.87 | 107.31 | 104.07 | 107.00 | 106.30 | 1,940,100 |
Dec 01, 2022 | 108.28 | 109.18 | 105.35 | 105.57 | 104.88 | 1,341,400 |
Nov 30, 2022 | 109.55 | 110.73 | 105.80 | 108.11 | 107.40 | 3,944,300 |
Nov 29, 2022 | 110.00 | 112.19 | 108.30 | 110.87 | 110.14 | 1,122,900 |
Nov 28, 2022 | 108.92 | 110.57 | 108.17 | 108.28 | 107.57 | 1,330,500 |
Nov 25, 2022 | 108.64 | 111.34 | 108.10 | 110.16 | 109.44 | 776,600 |
Nov 24, 2022 | 107.44 | 109.75 | 107.44 | 108.94 | 108.23 | 668,700 |
Nov 23, 2022 | 107.18 | 107.50 | 105.50 | 106.82 | 106.12 | 1,105,400 |
Nov 22, 2022 | 104.07 | 109.11 | 104.07 | 108.25 | 107.54 | 1,316,000 |
Nov 21, 2022 | 103.48 | 104.38 | 100.74 | 103.23 | 102.55 | 1,191,300 |
Nov 18, 2022 | 104.62 | 105.52 | 103.61 | 104.11 | 103.43 | 1,248,000 |
Nov 17, 2022 | 102.11 | 105.28 | 101.33 | 105.12 | 104.43 | 1,103,100 |
Nov 16, 2022 | 104.04 | 105.65 | 103.33 | 103.61 | 102.93 | 1,082,900 |
Nov 15, 2022 | 106.24 | 106.26 | 101.74 | 105.65 | 104.96 | 1,489,000 |
Nov 14, 2022 | 101.19 | 104.54 | 100.89 | 103.57 | 102.89 | 1,142,700 |
Nov 11, 2022 | 106.52 | 108.64 | 101.41 | 101.76 | 101.09 | 1,406,300 |
Nov 10, 2022 | 103.81 | 106.43 | 103.66 | 105.50 | 104.81 | 1,350,400 |
Nov 09, 2022 | 103.38 | 105.22 | 100.75 | 100.81 | 100.15 | 1,405,600 |
Nov 08, 2022 | 98.85 | 104.99 | 98.85 | 104.49 | 103.80 | 1,800,600 |
Nov 07, 2022 | 100.00 | 100.06 | 97.50 | 98.66 | 98.01 | 1,666,400 |
Nov 04, 2022 | 99.20 | 102.17 | 98.59 | 98.79 | 98.14 | 2,032,600 |
Nov 03, 2022 | 102.07 | 103.01 | 95.49 | 97.93 | 97.29 | 4,126,300 |
Nov 02, 2022 | 116.25 | 116.78 | 113.50 | 113.83 | 113.08 | 1,118,500 |
Nov 01, 2022 | 116.88 | 117.07 | 114.50 | 116.90 | 116.13 | 1,274,400 |
Oct 31, 2022 | 112.80 | 117.38 | 112.80 | 115.11 | 114.35 | 1,713,600 |
Oct 28, 2022 | 113.50 | 114.84 | 110.85 | 112.09 | 111.35 | 872,600 |
Oct 27, 2022 | 112.03 | 113.73 | 111.10 | 113.06 | 112.32 | 925,500 |
Oct 26, 2022 | 113.21 | 114.00 | 111.18 | 111.32 | 110.59 | 1,039,400 |
Oct 25, 2022 | 108.02 | 113.26 | 107.90 | 113.14 | 112.40 | 1,424,200 |
Oct 24, 2022 | 113.46 | 113.49 | 107.94 | 108.33 | 107.62 | 1,837,900 |
Oct 21, 2022 | 111.50 | 114.36 | 109.69 | 113.07 | 112.33 | 1,313,600 |
Oct 20, 2022 | 112.75 | 114.92 | 111.38 | 113.74 | 112.99 | 863,700 |
Oct 19, 2022 | 112.64 | 114.72 | 112.03 | 112.44 | 111.70 | 1,349,000 |
Oct 18, 2022 | 111.57 | 114.60 | 110.76 | 112.51 | 111.77 | 1,248,600 |
Oct 17, 2022 | 108.62 | 111.68 | 108.62 | 109.34 | 108.62 | 1,562,800 |
Oct 14, 2022 | 118.42 | 119.60 | 108.01 | 108.20 | 107.49 | 1,960,900 |
Oct 13, 2022 | 113.56 | 119.50 | 112.83 | 119.00 | 118.22 | 1,114,400 |
Oct 12, 2022 | 113.50 | 114.48 | 110.59 | 114.37 | 113.62 | 1,184,900 |
Oct 11, 2022 | 115.92 | 116.08 | 111.81 | 113.88 | 113.13 | 1,230,600 |
Oct 07, 2022 | 116.61 | 116.87 | 112.79 | 115.09 | 114.33 | 895,100 |
Oct 06, 2022 | 114.40 | 118.10 | 113.10 | 117.58 | 116.81 | 1,347,300 |
Oct 05, 2022 | 119.06 | 119.19 | 114.43 | 114.52 | 113.77 | 1,183,300 |
Oct 04, 2022 | 118.00 | 120.72 | 117.80 | 119.19 | 118.41 | 1,292,100 |
Oct 03, 2022 | 117.05 | 117.87 | 115.29 | 115.49 | 114.73 | 945,600 |
Sept 30, 2022 | 114.07 | 116.75 | 112.62 | 115.20 | 114.44 | 1,412,300 |
Sept 29, 2022 | 117.62 | 118.47 | 113.88 | 114.47 | 113.72 | 1,217,600 |
Sept 28, 2022 | 114.89 | 118.62 | 114.62 | 117.81 | 117.04 | 1,666,400 |
Sept 28, 2022 | 0.659 Dividend | |||||
Sept 27, 2022 | 114.30 | 116.98 | 113.91 | 115.97 | 114.55 | 1,402,400 |
Sept 26, 2022 | 111.69 | 115.73 | 111.46 | 112.30 | 110.93 | 1,437,800 |
Sept 23, 2022 | 115.71 | 115.98 | 111.63 | 112.70 | 111.32 | 1,647,500 |
Sept 22, 2022 | 120.16 | 122.20 | 118.83 | 118.92 | 117.47 | 1,055,700 |
Sept 21, 2022 | 121.82 | 122.45 | 119.19 | 119.28 | 117.82 | 2,242,500 |
Sept 20, 2022 | 118.72 | 120.97 | 116.90 | 120.13 | 118.66 | 1,370,100 |
Sept 19, 2022 | 112.46 | 119.74 | 112.44 | 118.94 | 117.49 | 1,829,800 |
Sept 16, 2022 | 115.57 | 117.47 | 112.99 | 114.15 | 112.76 | 5,904,500 |
Sept 15, 2022 | 119.37 | 120.39 | 117.30 | 117.56 | 116.12 | 1,471,400 |
Sept 14, 2022 | 118.29 | 121.70 | 118.24 | 120.77 | 119.30 | 1,115,300 |
Sept 13, 2022 | 116.59 | 121.98 | 116.59 | 117.99 | 116.55 | 1,571,100 |
Sept 12, 2022 | 123.95 | 124.22 | 114.73 | 118.11 | 116.67 | 2,294,100 |
Sept 09, 2022 | 121.90 | 124.14 | 121.21 | 123.80 | 122.29 | 1,180,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |