Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 113.00 | 113.00 | 109.37 | 112.25 | 112.25 | 243,200 |
Mar 23, 2023 | 116.85 | 116.97 | 113.17 | 114.26 | 114.26 | 237,500 |
Mar 22, 2023 | 118.54 | 119.12 | 116.40 | 116.43 | 116.43 | 155,400 |
Mar 21, 2023 | 119.27 | 120.10 | 118.47 | 118.70 | 118.70 | 263,200 |
Mar 20, 2023 | 116.54 | 118.27 | 116.24 | 118.09 | 118.09 | 160,300 |
Mar 17, 2023 | 118.72 | 120.23 | 115.54 | 116.13 | 116.13 | 311,400 |
Mar 16, 2023 | 117.40 | 121.64 | 117.24 | 119.00 | 119.00 | 434,100 |
Mar 15, 2023 | 117.22 | 119.15 | 115.98 | 118.26 | 118.26 | 243,200 |
Mar 14, 2023 | 120.18 | 123.29 | 118.23 | 119.39 | 119.39 | 558,700 |
Mar 13, 2023 | 119.53 | 120.46 | 117.61 | 117.88 | 117.88 | 220,500 |
Mar 10, 2023 | 123.04 | 124.31 | 120.86 | 121.27 | 121.27 | 140,000 |
Mar 09, 2023 | 125.39 | 126.30 | 123.33 | 123.46 | 123.46 | 133,300 |
Mar 08, 2023 | 125.30 | 125.79 | 123.49 | 125.02 | 125.02 | 232,300 |
Mar 07, 2023 | 124.84 | 126.57 | 124.25 | 125.47 | 125.47 | 190,300 |
Mar 06, 2023 | 125.52 | 126.06 | 124.85 | 125.58 | 125.58 | 151,600 |
Mar 03, 2023 | 124.90 | 125.66 | 123.39 | 125.59 | 125.59 | 207,800 |
Mar 02, 2023 | 122.23 | 124.89 | 122.03 | 124.58 | 124.58 | 225,400 |
Mar 01, 2023 | 121.62 | 124.83 | 121.25 | 123.12 | 123.12 | 170,500 |
Feb 28, 2023 | 122.82 | 123.02 | 120.93 | 122.04 | 122.04 | 284,400 |
Feb 27, 2023 | 123.31 | 123.69 | 122.65 | 122.91 | 122.91 | 280,800 |
Feb 24, 2023 | 122.25 | 122.64 | 121.18 | 122.35 | 122.35 | 178,800 |
Feb 23, 2023 | 125.54 | 125.62 | 123.18 | 124.08 | 124.08 | 181,100 |
Feb 22, 2023 | 123.70 | 125.81 | 123.70 | 124.18 | 124.18 | 201,600 |
Feb 21, 2023 | 124.93 | 124.93 | 123.17 | 123.61 | 123.61 | 318,900 |
Feb 17, 2023 | 127.76 | 127.76 | 125.15 | 125.93 | 125.93 | 299,600 |
Feb 16, 2023 | 126.00 | 128.93 | 125.38 | 127.78 | 127.78 | 187,300 |
Feb 15, 2023 | 126.46 | 127.74 | 126.06 | 127.48 | 127.48 | 169,100 |
Feb 14, 2023 | 126.75 | 128.02 | 125.36 | 127.85 | 127.85 | 177,300 |
Feb 13, 2023 | 125.00 | 127.37 | 124.81 | 127.35 | 127.35 | 178,800 |
Feb 10, 2023 | 124.27 | 125.89 | 123.61 | 124.90 | 124.90 | 325,400 |
Feb 09, 2023 | 125.33 | 126.35 | 124.22 | 124.81 | 124.81 | 424,100 |
Feb 08, 2023 | 124.51 | 125.34 | 121.52 | 124.55 | 124.55 | 442,300 |
Feb 07, 2023 | 120.72 | 124.83 | 117.52 | 124.70 | 124.70 | 879,700 |
Feb 06, 2023 | 117.70 | 118.42 | 116.10 | 116.28 | 116.28 | 320,600 |
Feb 03, 2023 | 117.12 | 120.19 | 116.38 | 118.89 | 118.89 | 331,100 |
Feb 02, 2023 | 115.49 | 120.13 | 115.39 | 119.04 | 119.04 | 354,400 |
Feb 01, 2023 | 111.32 | 115.85 | 111.07 | 115.50 | 115.50 | 390,700 |
Jan 31, 2023 | 107.46 | 111.53 | 106.98 | 111.30 | 111.30 | 182,500 |
Jan 30, 2023 | 108.17 | 109.48 | 106.95 | 107.24 | 107.24 | 134,500 |
Jan 27, 2023 | 105.84 | 110.64 | 105.39 | 109.14 | 109.14 | 198,800 |
Jan 26, 2023 | 108.29 | 108.47 | 104.34 | 106.48 | 106.48 | 154,900 |
Jan 25, 2023 | 107.86 | 108.26 | 106.81 | 107.40 | 107.40 | 135,000 |
Jan 24, 2023 | 108.48 | 110.07 | 108.06 | 109.37 | 109.37 | 97,000 |
Jan 23, 2023 | 108.06 | 110.44 | 107.68 | 109.18 | 109.18 | 276,500 |
Jan 20, 2023 | 106.36 | 108.31 | 105.33 | 107.89 | 107.89 | 143,900 |
Jan 19, 2023 | 106.00 | 106.75 | 104.50 | 105.80 | 105.80 | 136,500 |
Jan 18, 2023 | 105.80 | 110.77 | 105.80 | 106.47 | 106.47 | 347,100 |
Jan 17, 2023 | 106.71 | 106.84 | 105.19 | 105.51 | 105.51 | 114,000 |
Jan 13, 2023 | 108.04 | 109.03 | 106.83 | 107.47 | 107.47 | 104,300 |
Jan 12, 2023 | 107.50 | 109.77 | 106.03 | 109.35 | 109.35 | 281,800 |
Jan 11, 2023 | 106.88 | 107.54 | 105.23 | 107.22 | 107.22 | 140,200 |
Jan 10, 2023 | 105.64 | 105.99 | 103.35 | 105.45 | 105.45 | 167,000 |
Jan 09, 2023 | 103.30 | 106.64 | 103.30 | 105.41 | 105.41 | 169,300 |
Jan 06, 2023 | 100.45 | 104.37 | 100.45 | 103.73 | 103.73 | 238,100 |
Jan 05, 2023 | 100.62 | 100.62 | 98.65 | 99.57 | 99.57 | 130,200 |
Jan 04, 2023 | 101.79 | 102.34 | 100.54 | 101.98 | 101.98 | 227,100 |
Jan 03, 2023 | 100.29 | 101.78 | 98.61 | 100.13 | 100.13 | 170,100 |
Dec 30, 2022 | 99.96 | 101.10 | 99.62 | 100.24 | 100.24 | 133,700 |
Dec 29, 2022 | 99.71 | 101.74 | 99.26 | 101.13 | 101.13 | 89,400 |
Dec 29, 2022 | 0.35 Dividend | |||||
Dec 28, 2022 | 101.26 | 102.01 | 98.32 | 98.86 | 98.51 | 145,700 |
Dec 27, 2022 | 100.81 | 102.56 | 100.79 | 101.39 | 101.03 | 60,500 |
Dec 23, 2022 | 100.88 | 101.58 | 100.38 | 101.44 | 101.08 | 63,600 |
Dec 22, 2022 | 102.42 | 102.58 | 99.44 | 100.86 | 100.50 | 144,100 |
Dec 21, 2022 | 99.40 | 103.42 | 99.40 | 103.07 | 102.71 | 136,500 |
Dec 20, 2022 | 101.71 | 102.35 | 99.87 | 99.90 | 99.55 | 138,200 |
Dec 19, 2022 | 105.87 | 106.51 | 100.99 | 102.53 | 102.17 | 258,200 |
Dec 16, 2022 | 105.19 | 106.50 | 104.61 | 105.53 | 105.16 | 296,600 |
Dec 15, 2022 | 106.88 | 107.07 | 104.91 | 105.78 | 105.41 | 178,100 |
Dec 14, 2022 | 106.87 | 109.81 | 106.87 | 108.36 | 107.98 | 198,900 |
Dec 13, 2022 | 106.69 | 108.86 | 105.50 | 106.92 | 106.54 | 269,400 |
Dec 12, 2022 | 103.91 | 105.79 | 103.11 | 104.91 | 104.54 | 254,400 |
Dec 09, 2022 | 103.75 | 104.63 | 102.14 | 103.87 | 103.50 | 258,100 |
Dec 08, 2022 | 103.23 | 105.24 | 102.62 | 103.87 | 103.50 | 251,800 |
Dec 07, 2022 | 101.27 | 103.43 | 101.27 | 101.71 | 101.35 | 144,000 |
Dec 06, 2022 | 101.85 | 102.05 | 100.13 | 101.18 | 100.82 | 164,800 |
Dec 05, 2022 | 105.58 | 105.63 | 101.41 | 101.95 | 101.59 | 223,500 |
Dec 02, 2022 | 105.59 | 106.95 | 105.04 | 105.82 | 105.45 | 219,100 |
Dec 01, 2022 | 108.56 | 108.92 | 105.02 | 106.76 | 106.38 | 303,400 |
Nov 30, 2022 | 104.78 | 108.83 | 103.83 | 108.55 | 108.17 | 332,600 |
Nov 29, 2022 | 104.87 | 105.22 | 102.99 | 104.57 | 104.20 | 259,400 |
Nov 28, 2022 | 104.55 | 106.77 | 103.57 | 104.23 | 103.86 | 296,600 |
Nov 25, 2022 | 105.20 | 106.58 | 105.20 | 106.19 | 105.81 | 63,900 |
Nov 23, 2022 | 105.58 | 106.52 | 104.71 | 105.73 | 105.36 | 124,900 |
Nov 22, 2022 | 105.70 | 107.37 | 105.31 | 105.81 | 105.44 | 302,100 |
Nov 21, 2022 | 104.27 | 105.31 | 103.11 | 105.03 | 104.66 | 287,800 |
Nov 18, 2022 | 102.55 | 104.91 | 102.00 | 104.80 | 104.43 | 206,900 |
Nov 17, 2022 | 101.28 | 102.68 | 100.25 | 102.63 | 102.27 | 224,200 |
Nov 16, 2022 | 104.23 | 104.82 | 102.11 | 103.17 | 102.80 | 332,100 |
Nov 15, 2022 | 104.74 | 105.38 | 103.07 | 105.20 | 104.83 | 259,700 |
Nov 14, 2022 | 103.93 | 104.67 | 101.71 | 103.09 | 102.73 | 285,700 |
Nov 11, 2022 | 101.34 | 105.90 | 100.74 | 103.94 | 103.57 | 732,400 |
Nov 10, 2022 | 100.01 | 101.99 | 99.44 | 100.89 | 100.53 | 331,700 |
Nov 09, 2022 | 97.50 | 98.79 | 95.17 | 96.14 | 95.80 | 442,600 |
Nov 08, 2022 | 96.60 | 98.97 | 96.09 | 98.36 | 98.01 | 380,700 |
Nov 07, 2022 | 92.66 | 96.40 | 92.24 | 95.93 | 95.59 | 310,600 |
Nov 04, 2022 | 91.42 | 93.71 | 90.87 | 92.10 | 91.77 | 285,500 |
Nov 03, 2022 | 90.10 | 90.50 | 88.82 | 89.61 | 89.29 | 391,600 |
Nov 02, 2022 | 92.30 | 94.50 | 91.17 | 91.46 | 91.14 | 531,500 |
Nov 01, 2022 | 91.71 | 94.62 | 90.22 | 92.70 | 92.37 | 380,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |