Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 109.87 | 110.44 | 109.76 | 110.25 | 110.25 | 5,667,300 |
Mar 30, 2023 | 109.66 | 109.82 | 109.62 | 109.70 | 109.70 | 2,101,300 |
Mar 29, 2023 | 109.26 | 109.60 | 109.24 | 109.59 | 109.59 | 2,400,900 |
Mar 28, 2023 | 109.10 | 109.62 | 109.07 | 109.38 | 109.38 | 3,953,300 |
Mar 27, 2023 | 109.47 | 109.54 | 109.01 | 109.04 | 109.04 | 6,509,500 |
Mar 24, 2023 | 110.35 | 110.51 | 109.86 | 109.90 | 109.90 | 8,001,000 |
Mar 23, 2023 | 109.99 | 110.22 | 109.75 | 110.18 | 110.18 | 5,372,300 |
Mar 22, 2023 | 108.70 | 110.11 | 108.63 | 109.98 | 109.98 | 5,961,800 |
Mar 21, 2023 | 108.45 | 108.91 | 108.37 | 108.49 | 108.49 | 2,988,900 |
Mar 20, 2023 | 108.97 | 108.97 | 108.46 | 108.72 | 108.72 | 2,988,800 |
Mar 17, 2023 | 108.78 | 109.23 | 108.62 | 108.62 | 108.62 | 4,457,300 |
Mar 16, 2023 | 109.97 | 110.01 | 108.36 | 108.39 | 108.39 | 7,644,200 |
Mar 15, 2023 | 109.13 | 109.89 | 108.97 | 109.63 | 109.63 | 5,923,000 |
Mar 14, 2023 | 108.96 | 109.16 | 108.27 | 108.31 | 108.31 | 5,222,800 |
Mar 13, 2023 | 108.89 | 109.64 | 108.37 | 108.91 | 108.91 | 6,223,200 |
Mar 10, 2023 | 107.25 | 108.09 | 107.24 | 108.09 | 108.09 | 5,856,500 |
Mar 09, 2023 | 106.56 | 106.75 | 106.40 | 106.52 | 106.52 | 4,310,100 |
Mar 08, 2023 | 106.83 | 107.03 | 106.20 | 106.24 | 106.24 | 4,268,100 |
Mar 07, 2023 | 107.39 | 107.43 | 106.66 | 106.75 | 106.75 | 3,565,900 |
Mar 06, 2023 | 107.99 | 108.02 | 107.43 | 107.43 | 107.43 | 3,128,600 |
Mar 03, 2023 | 107.21 | 108.01 | 107.11 | 108.01 | 108.01 | 3,710,700 |
Mar 02, 2023 | 106.66 | 106.91 | 106.65 | 106.86 | 106.86 | 3,979,000 |
Mar 01, 2023 | 106.88 | 106.98 | 106.59 | 106.78 | 106.78 | 5,948,400 |
Feb 28, 2023 | 106.60 | 107.26 | 106.52 | 107.18 | 107.18 | 3,852,500 |
Feb 27, 2023 | 106.77 | 106.87 | 106.64 | 106.78 | 106.78 | 1,614,400 |
Feb 24, 2023 | 106.73 | 106.77 | 106.35 | 106.56 | 106.56 | 3,524,300 |
Feb 23, 2023 | 107.00 | 107.38 | 106.96 | 107.26 | 107.26 | 3,038,100 |
Feb 22, 2023 | 107.35 | 107.51 | 106.83 | 106.91 | 106.91 | 5,106,800 |
Feb 21, 2023 | 107.10 | 107.26 | 106.87 | 106.97 | 106.97 | 2,344,000 |
Feb 17, 2023 | 107.08 | 107.51 | 107.03 | 107.45 | 107.45 | 5,304,300 |
Feb 16, 2023 | 107.39 | 107.66 | 107.20 | 107.24 | 107.24 | 4,054,900 |
Feb 15, 2023 | 107.47 | 107.73 | 107.30 | 107.50 | 107.50 | 2,631,900 |
Feb 14, 2023 | 107.77 | 108.01 | 107.17 | 107.50 | 107.50 | 3,037,800 |
Feb 13, 2023 | 107.71 | 107.94 | 107.68 | 107.86 | 107.86 | 2,259,000 |
Feb 10, 2023 | 108.11 | 108.16 | 107.66 | 107.68 | 107.68 | 3,105,600 |
Feb 09, 2023 | 108.70 | 108.76 | 108.06 | 108.07 | 108.07 | 2,648,200 |
Feb 08, 2023 | 108.28 | 108.67 | 108.15 | 108.62 | 108.62 | 2,821,200 |
Feb 07, 2023 | 107.81 | 108.55 | 107.77 | 108.06 | 108.06 | 3,758,700 |
Feb 06, 2023 | 107.80 | 107.96 | 107.70 | 107.78 | 107.78 | 5,195,500 |
Feb 03, 2023 | 108.63 | 108.84 | 108.17 | 108.21 | 108.21 | 5,375,200 |
Feb 02, 2023 | 109.67 | 109.81 | 109.18 | 109.23 | 109.23 | 5,030,900 |
Feb 01, 2023 | 108.98 | 109.49 | 108.44 | 109.38 | 109.38 | 5,419,300 |
Jan 31, 2023 | 108.86 | 108.90 | 108.33 | 108.65 | 108.65 | 4,134,300 |
Jan 30, 2023 | 108.94 | 109.11 | 108.61 | 108.61 | 108.61 | 2,462,300 |
Jan 27, 2023 | 109.08 | 109.26 | 109.01 | 109.14 | 109.14 | 2,408,700 |
Jan 26, 2023 | 109.33 | 109.61 | 109.20 | 109.38 | 109.38 | 4,193,500 |
Jan 25, 2023 | 109.15 | 109.39 | 108.97 | 109.39 | 109.39 | 2,996,900 |
Jan 24, 2023 | 108.71 | 109.19 | 108.50 | 109.17 | 109.17 | 2,913,900 |
Jan 23, 2023 | 108.59 | 108.81 | 108.53 | 108.55 | 108.55 | 3,170,400 |
Jan 20, 2023 | 108.55 | 108.91 | 108.55 | 108.65 | 108.65 | 2,878,100 |
Jan 19, 2023 | 108.61 | 109.29 | 108.44 | 109.27 | 109.27 | 4,591,500 |
Jan 18, 2023 | 108.67 | 108.80 | 108.45 | 108.60 | 108.60 | 3,919,000 |
Jan 17, 2023 | 107.87 | 108.21 | 107.83 | 107.86 | 107.86 | 2,711,500 |
Jan 13, 2023 | 108.76 | 108.93 | 108.07 | 108.17 | 108.17 | 2,833,100 |
Jan 12, 2023 | 108.48 | 109.03 | 108.10 | 109.02 | 109.02 | 3,943,700 |
Jan 11, 2023 | 107.82 | 108.18 | 107.75 | 108.17 | 108.17 | 7,551,700 |
Jan 10, 2023 | 107.86 | 108.00 | 107.64 | 107.71 | 107.71 | 2,302,000 |
Jan 09, 2023 | 107.90 | 108.35 | 107.85 | 108.15 | 108.15 | 2,640,200 |
Jan 06, 2023 | 107.02 | 107.95 | 106.94 | 107.90 | 107.90 | 3,855,300 |
Jan 05, 2023 | 106.49 | 106.95 | 106.36 | 106.92 | 106.92 | 2,377,500 |
Jan 04, 2023 | 107.18 | 107.30 | 106.79 | 106.89 | 106.89 | 3,247,800 |
Jan 03, 2023 | 107.20 | 107.25 | 106.67 | 106.82 | 106.82 | 3,740,300 |
Dec 30, 2022 | 106.39 | 106.80 | 106.28 | 106.44 | 106.44 | 4,694,700 |
Dec 29, 2022 | 106.59 | 106.84 | 106.53 | 106.76 | 106.76 | 3,141,300 |
Dec 28, 2022 | 106.63 | 106.78 | 106.29 | 106.32 | 106.32 | 3,091,400 |
Dec 27, 2022 | 106.74 | 106.93 | 106.43 | 106.44 | 106.44 | 2,464,500 |
Dec 23, 2022 | 107.02 | 107.11 | 106.74 | 106.93 | 106.93 | 2,523,500 |
Dec 22, 2022 | 107.72 | 107.80 | 107.12 | 107.17 | 107.17 | 3,674,600 |
Dec 21, 2022 | 107.84 | 107.90 | 107.41 | 107.76 | 107.76 | 6,070,000 |
Dec 20, 2022 | 107.05 | 107.34 | 106.99 | 107.18 | 107.18 | 2,942,600 |
Dec 19, 2022 | 107.50 | 107.51 | 107.18 | 107.21 | 107.21 | 2,681,700 |
Dec 16, 2022 | 107.51 | 107.97 | 107.48 | 107.58 | 107.58 | 2,290,100 |
Dec 15, 2022 | 108.27 | 108.34 | 107.73 | 108.16 | 108.16 | 2,669,900 |
Dec 14, 2022 | 108.65 | 108.76 | 108.03 | 108.49 | 108.49 | 2,882,400 |
Dec 13, 2022 | 109.17 | 109.31 | 108.65 | 108.76 | 108.76 | 4,767,700 |
Dec 12, 2022 | 108.71 | 108.78 | 108.40 | 108.44 | 108.44 | 2,735,800 |
Dec 09, 2022 | 108.93 | 109.06 | 108.36 | 108.43 | 108.43 | 2,613,000 |
Dec 08, 2022 | 109.50 | 109.55 | 109.21 | 109.47 | 109.47 | 3,183,900 |
Dec 07, 2022 | 109.17 | 109.53 | 108.96 | 109.50 | 109.50 | 2,900,600 |
Dec 06, 2022 | 109.04 | 109.15 | 108.77 | 109.03 | 109.03 | 4,906,900 |
Dec 05, 2022 | 109.46 | 109.48 | 108.79 | 109.05 | 109.05 | 3,276,700 |
Dec 02, 2022 | 108.89 | 110.20 | 108.59 | 110.18 | 110.18 | 3,393,800 |
Dec 01, 2022 | 108.48 | 109.38 | 108.46 | 109.37 | 109.37 | 9,839,800 |
Nov 30, 2022 | 106.85 | 108.37 | 106.68 | 108.34 | 108.34 | 4,520,200 |
Nov 29, 2022 | 106.87 | 107.08 | 106.69 | 106.76 | 106.76 | 2,090,100 |
Nov 28, 2022 | 107.49 | 107.59 | 107.07 | 107.22 | 107.22 | 3,710,000 |
Nov 25, 2022 | 107.48 | 107.53 | 107.36 | 107.47 | 107.47 | 665,300 |
Nov 23, 2022 | 106.93 | 107.57 | 106.89 | 107.57 | 107.57 | 1,786,500 |
Nov 22, 2022 | 106.99 | 107.13 | 106.74 | 106.98 | 106.98 | 3,023,400 |
Nov 21, 2022 | 106.38 | 106.62 | 106.11 | 106.55 | 106.55 | 2,194,900 |
Nov 18, 2022 | 106.43 | 106.58 | 105.90 | 105.99 | 105.99 | 1,851,100 |
Nov 17, 2022 | 106.78 | 106.85 | 106.36 | 106.53 | 106.53 | 2,853,300 |
Nov 16, 2022 | 107.16 | 107.37 | 107.07 | 107.26 | 107.26 | 1,985,700 |
Nov 15, 2022 | 106.66 | 107.11 | 106.55 | 106.99 | 106.99 | 2,397,500 |
Nov 14, 2022 | 106.85 | 106.85 | 106.23 | 106.30 | 106.30 | 3,491,700 |
Nov 11, 2022 | 106.97 | 107.13 | 106.81 | 107.09 | 107.09 | 2,465,600 |
Nov 10, 2022 | 106.16 | 107.18 | 106.16 | 107.15 | 107.15 | 4,163,400 |
Nov 09, 2022 | 105.48 | 105.78 | 105.07 | 105.40 | 105.40 | 2,280,600 |
Nov 08, 2022 | 105.58 | 105.89 | 105.50 | 105.62 | 105.62 | 1,681,800 |
Nov 07, 2022 | 105.64 | 105.71 | 105.42 | 105.47 | 105.47 | 2,295,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |