Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | - | - | - | - | - | - |
Mar 30, 2023 | 125.51 | 126.07 | 125.11 | 126.07 | 126.07 | 746,000 |
Mar 29, 2023 | 123.58 | 124.56 | 123.54 | 124.32 | 124.32 | 915,900 |
Mar 28, 2023 | 123.55 | 123.65 | 122.74 | 123.47 | 123.47 | 631,400 |
Mar 27, 2023 | 123.85 | 124.39 | 122.99 | 123.25 | 123.25 | 571,100 |
Mar 24, 2023 | 123.11 | 123.54 | 122.03 | 123.29 | 123.29 | 907,100 |
Mar 23, 2023 | 124.04 | 125.28 | 123.05 | 123.74 | 123.74 | 599,500 |
Mar 22, 2023 | 122.82 | 124.47 | 122.22 | 122.24 | 122.24 | 480,500 |
Mar 21, 2023 | 122.43 | 123.61 | 122.12 | 123.48 | 123.48 | 594,200 |
Mar 20, 2023 | 121.34 | 121.48 | 120.52 | 121.38 | 121.38 | 771,600 |
Mar 17, 2023 | 119.07 | 120.22 | 118.09 | 119.22 | 119.22 | 1,040,300 |
Mar 16, 2023 | 116.38 | 120.40 | 116.21 | 120.30 | 120.30 | 1,052,700 |
Mar 15, 2023 | 114.34 | 115.70 | 113.70 | 115.60 | 115.60 | 1,111,300 |
Mar 14, 2023 | 118.07 | 118.49 | 117.15 | 118.12 | 118.12 | 862,000 |
Mar 13, 2023 | 114.31 | 115.81 | 113.64 | 115.03 | 115.03 | 1,144,700 |
Mar 10, 2023 | 117.97 | 118.02 | 115.23 | 115.46 | 115.46 | 1,005,300 |
Mar 09, 2023 | 117.40 | 118.50 | 115.95 | 115.99 | 115.99 | 691,900 |
Mar 08, 2023 | 116.72 | 117.55 | 116.20 | 117.41 | 117.41 | 730,100 |
Mar 07, 2023 | 118.86 | 118.94 | 116.60 | 116.89 | 116.89 | 469,600 |
Mar 06, 2023 | 119.50 | 120.21 | 119.04 | 119.73 | 119.73 | 953,700 |
Mar 03, 2023 | 115.86 | 116.97 | 115.78 | 116.90 | 116.90 | 694,500 |
Mar 02, 2023 | 113.05 | 114.64 | 113.00 | 114.53 | 114.53 | 664,900 |
Mar 01, 2023 | 115.12 | 115.12 | 113.40 | 114.23 | 114.23 | 848,900 |
Feb 28, 2023 | 114.07 | 114.84 | 113.76 | 113.82 | 113.82 | 693,500 |
Feb 27, 2023 | 115.18 | 115.54 | 114.74 | 115.13 | 115.13 | 579,900 |
Feb 24, 2023 | 113.96 | 114.36 | 112.57 | 113.18 | 113.18 | 991,700 |
Feb 23, 2023 | 116.31 | 116.77 | 114.86 | 116.01 | 116.01 | 784,500 |
Feb 22, 2023 | 115.53 | 115.89 | 114.79 | 115.26 | 115.26 | 510,600 |
Feb 21, 2023 | 115.16 | 115.76 | 114.72 | 114.78 | 114.78 | 867,000 |
Feb 17, 2023 | 116.51 | 117.44 | 116.17 | 117.35 | 117.35 | 411,000 |
Feb 16, 2023 | 117.58 | 118.62 | 117.12 | 117.96 | 117.96 | 505,000 |
Feb 15, 2023 | 117.80 | 119.31 | 117.73 | 119.27 | 119.27 | 669,500 |
Feb 14, 2023 | 117.99 | 119.64 | 117.64 | 118.76 | 118.76 | 616,000 |
Feb 13, 2023 | 117.53 | 118.51 | 117.45 | 118.48 | 118.48 | 374,200 |
Feb 10, 2023 | 117.55 | 117.85 | 116.80 | 117.35 | 117.35 | 662,000 |
Feb 09, 2023 | 120.53 | 120.64 | 118.18 | 118.70 | 118.70 | 636,000 |
Feb 08, 2023 | 118.64 | 119.51 | 118.22 | 118.61 | 118.61 | 872,200 |
Feb 07, 2023 | 118.11 | 120.19 | 117.82 | 119.84 | 119.84 | 538,300 |
Feb 06, 2023 | 119.95 | 120.29 | 119.35 | 119.72 | 119.72 | 519,500 |
Feb 03, 2023 | 120.18 | 121.91 | 120.09 | 120.63 | 120.63 | 1,098,500 |
Feb 02, 2023 | 122.71 | 123.28 | 122.19 | 122.97 | 122.97 | 866,500 |
Feb 01, 2023 | 119.37 | 121.42 | 118.30 | 121.03 | 121.03 | 853,900 |
Jan 31, 2023 | 116.63 | 118.57 | 116.57 | 118.53 | 118.53 | 1,270,400 |
Jan 30, 2023 | 116.51 | 117.06 | 115.71 | 116.09 | 116.09 | 1,587,800 |
Jan 27, 2023 | 112.55 | 114.02 | 112.25 | 113.21 | 113.21 | 957,900 |
Jan 26, 2023 | 112.75 | 114.69 | 112.30 | 114.10 | 114.10 | 1,869,700 |
Jan 25, 2023 | 115.42 | 116.52 | 114.51 | 116.16 | 116.16 | 1,310,900 |
Jan 24, 2023 | 116.04 | 116.57 | 115.79 | 116.19 | 116.19 | 1,022,100 |
Jan 23, 2023 | 115.64 | 117.02 | 115.60 | 116.71 | 116.71 | 1,059,800 |
Jan 20, 2023 | 115.56 | 117.15 | 115.21 | 117.12 | 117.12 | 728,500 |
Jan 19, 2023 | 114.85 | 116.13 | 114.65 | 115.67 | 115.67 | 891,100 |
Jan 18, 2023 | 118.06 | 118.80 | 116.92 | 117.08 | 117.08 | 1,394,900 |
Jan 17, 2023 | 116.22 | 117.44 | 115.74 | 116.21 | 116.21 | 826,800 |
Jan 13, 2023 | 115.72 | 117.15 | 115.71 | 117.01 | 117.01 | 755,600 |
Jan 12, 2023 | 115.31 | 116.69 | 114.13 | 116.68 | 116.68 | 1,082,800 |
Jan 11, 2023 | 114.21 | 114.92 | 113.99 | 114.87 | 114.87 | 785,900 |
Jan 10, 2023 | 112.31 | 113.43 | 112.02 | 113.42 | 113.42 | 1,093,400 |
Jan 09, 2023 | 110.70 | 112.88 | 110.70 | 111.44 | 111.44 | 1,481,800 |
Jan 06, 2023 | 106.58 | 109.38 | 105.50 | 109.11 | 109.11 | 820,900 |
Jan 05, 2023 | 107.31 | 107.34 | 106.00 | 106.16 | 106.16 | 853,400 |
Jan 04, 2023 | 107.12 | 107.17 | 105.72 | 106.89 | 106.89 | 819,200 |
Jan 03, 2023 | 104.04 | 105.07 | 103.28 | 103.98 | 103.98 | 928,800 |
Dec 30, 2022 | 102.81 | 103.29 | 102.36 | 103.19 | 103.19 | 442,500 |
Dec 29, 2022 | 103.39 | 104.35 | 103.28 | 104.11 | 104.11 | 546,800 |
Dec 28, 2022 | 102.87 | 103.43 | 101.78 | 101.81 | 101.81 | 635,400 |
Dec 27, 2022 | 103.33 | 103.88 | 102.77 | 103.34 | 103.34 | 523,500 |
Dec 23, 2022 | 103.22 | 103.71 | 102.66 | 103.50 | 103.50 | 760,600 |
Dec 22, 2022 | 104.18 | 104.23 | 102.65 | 103.98 | 103.98 | 981,500 |
Dec 21, 2022 | 104.81 | 105.56 | 104.49 | 104.80 | 104.80 | 756,700 |
Dec 20, 2022 | 103.91 | 104.54 | 103.60 | 104.49 | 104.49 | 1,162,300 |
Dec 19, 2022 | 105.37 | 105.50 | 103.97 | 104.30 | 104.30 | 886,100 |
Dec 16, 2022 | 104.71 | 105.50 | 104.11 | 105.36 | 105.36 | 1,505,600 |
Dec 15, 2022 | 107.89 | 108.08 | 105.35 | 105.58 | 105.58 | 928,400 |
Dec 14, 2022 | 109.88 | 111.00 | 109.01 | 109.71 | 109.71 | 707,500 |
Dec 13, 2022 | 112.22 | 112.82 | 109.31 | 109.81 | 109.81 | 1,050,900 |
Dec 12, 2022 | 107.22 | 108.38 | 107.17 | 108.36 | 108.36 | 951,700 |
Dec 09, 2022 | 107.47 | 108.05 | 107.23 | 107.29 | 107.29 | 543,200 |
Dec 08, 2022 | 107.16 | 108.36 | 106.55 | 107.82 | 107.82 | 902,600 |
Dec 07, 2022 | 107.49 | 108.06 | 106.75 | 107.87 | 107.87 | 1,010,500 |
Dec 06, 2022 | 109.49 | 109.49 | 107.28 | 107.77 | 107.77 | 871,000 |
Dec 05, 2022 | 110.76 | 111.25 | 109.95 | 110.27 | 110.27 | 661,200 |
Dec 02, 2022 | 111.16 | 112.49 | 110.64 | 112.03 | 112.03 | 906,900 |
Dec 01, 2022 | 111.59 | 112.39 | 111.02 | 112.01 | 112.01 | 1,000,900 |
Nov 30, 2022 | 107.92 | 110.93 | 107.50 | 110.87 | 110.87 | 1,019,500 |
Nov 29, 2022 | 107.34 | 107.49 | 106.39 | 106.92 | 106.92 | 831,300 |
Nov 28, 2022 | 109.62 | 110.19 | 107.80 | 108.00 | 108.00 | 808,600 |
Nov 25, 2022 | 109.82 | 110.66 | 109.79 | 110.65 | 110.65 | 411,200 |
Nov 23, 2022 | 109.06 | 110.04 | 108.97 | 109.85 | 109.85 | 931,600 |
Nov 22, 2022 | 108.45 | 109.67 | 107.98 | 109.62 | 109.62 | 735,500 |
Nov 21, 2022 | 109.47 | 109.85 | 108.47 | 108.50 | 108.50 | 889,800 |
Nov 18, 2022 | 109.71 | 109.73 | 108.25 | 108.79 | 108.79 | 1,214,000 |
Nov 17, 2022 | 110.50 | 112.18 | 110.44 | 111.82 | 111.82 | 2,138,300 |
Nov 16, 2022 | 111.18 | 111.43 | 109.87 | 111.06 | 111.06 | 1,226,300 |
Nov 15, 2022 | 110.33 | 111.04 | 108.08 | 109.81 | 109.81 | 1,627,600 |
Nov 14, 2022 | 109.10 | 109.81 | 108.36 | 108.83 | 108.83 | 1,133,700 |
Nov 11, 2022 | 109.04 | 110.55 | 108.54 | 110.17 | 110.17 | 1,997,100 |
Nov 10, 2022 | 103.81 | 107.19 | 103.56 | 107.18 | 107.18 | 2,371,200 |
Nov 09, 2022 | 97.94 | 98.62 | 97.47 | 97.55 | 97.55 | 947,800 |
Nov 08, 2022 | 97.87 | 99.26 | 96.74 | 97.97 | 97.97 | 1,403,700 |
Nov 07, 2022 | 96.95 | 97.74 | 96.14 | 97.57 | 97.57 | 1,213,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |