Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 111.59 | 113.42 | 111.59 | 112.63 | 112.63 | 204,100 |
Mar 17, 2023 | 113.80 | 113.80 | 111.11 | 111.31 | 111.31 | 73,800 |
Mar 16, 2023 | 111.83 | 114.80 | 111.45 | 114.21 | 114.21 | 144,700 |
Mar 15, 2023 | 113.59 | 113.76 | 110.89 | 112.86 | 112.86 | 106,500 |
Mar 14, 2023 | 115.88 | 116.91 | 114.65 | 115.58 | 115.58 | 77,400 |
Mar 13, 2023 | 113.75 | 115.10 | 112.77 | 114.19 | 114.19 | 182,400 |
Mar 10, 2023 | 116.78 | 116.94 | 114.19 | 115.37 | 115.37 | 166,200 |
Mar 09, 2023 | 120.07 | 120.33 | 117.00 | 117.20 | 117.20 | 83,100 |
Mar 08, 2023 | 120.05 | 120.10 | 118.70 | 119.57 | 119.57 | 88,000 |
Mar 07, 2023 | 120.68 | 121.29 | 119.85 | 119.95 | 119.95 | 46,100 |
Mar 06, 2023 | 121.53 | 121.95 | 120.12 | 120.49 | 120.49 | 81,000 |
Mar 03, 2023 | 120.46 | 121.61 | 119.82 | 121.56 | 121.56 | 99,000 |
Mar 02, 2023 | 118.22 | 120.18 | 117.70 | 120.05 | 120.05 | 129,600 |
Mar 01, 2023 | 118.76 | 118.95 | 117.74 | 118.79 | 118.79 | 94,200 |
Feb 28, 2023 | 119.40 | 119.62 | 118.70 | 118.81 | 118.81 | 89,100 |
Feb 27, 2023 | 120.10 | 120.56 | 118.97 | 119.31 | 119.31 | 96,300 |
Feb 24, 2023 | 118.57 | 119.15 | 118.36 | 118.98 | 118.98 | 113,200 |
Feb 23, 2023 | 120.00 | 120.46 | 118.40 | 119.57 | 119.57 | 65,600 |
Feb 22, 2023 | 118.79 | 119.91 | 118.70 | 119.20 | 119.20 | 93,000 |
Feb 21, 2023 | 120.27 | 120.38 | 118.28 | 118.65 | 118.65 | 78,000 |
Feb 17, 2023 | 120.20 | 120.96 | 119.29 | 120.83 | 120.83 | 55,100 |
Feb 16, 2023 | 120.50 | 121.93 | 120.02 | 120.20 | 120.20 | 65,200 |
Feb 15, 2023 | 119.63 | 121.71 | 119.63 | 121.62 | 121.62 | 51,500 |
Feb 14, 2023 | 119.17 | 120.71 | 118.47 | 120.42 | 120.42 | 74,200 |
Feb 13, 2023 | 118.45 | 119.62 | 118.06 | 119.37 | 119.37 | 72,400 |
Feb 10, 2023 | 116.80 | 118.08 | 116.70 | 117.92 | 117.92 | 63,900 |
Feb 09, 2023 | 119.72 | 120.00 | 117.02 | 117.22 | 117.22 | 85,600 |
Feb 08, 2023 | 119.88 | 119.88 | 118.76 | 118.98 | 118.98 | 62,100 |
Feb 07, 2023 | 118.84 | 120.40 | 117.67 | 120.28 | 120.28 | 56,800 |
Feb 06, 2023 | 118.79 | 119.70 | 118.25 | 118.76 | 118.76 | 111,900 |
Feb 03, 2023 | 119.20 | 120.72 | 118.80 | 118.97 | 118.97 | 80,400 |
Feb 02, 2023 | 119.81 | 120.98 | 119.48 | 120.28 | 120.28 | 188,400 |
Feb 01, 2023 | 118.45 | 120.03 | 117.85 | 119.26 | 119.26 | 98,600 |
Jan 31, 2023 | 116.63 | 118.17 | 115.96 | 118.17 | 118.17 | 99,000 |
Jan 30, 2023 | 116.66 | 117.71 | 116.31 | 116.41 | 116.41 | 178,100 |
Jan 27, 2023 | 116.20 | 117.58 | 116.20 | 117.11 | 117.11 | 63,700 |
Jan 26, 2023 | 116.11 | 116.45 | 115.16 | 116.36 | 116.36 | 144,800 |
Jan 25, 2023 | 114.00 | 115.33 | 113.27 | 115.26 | 115.26 | 94,600 |
Jan 24, 2023 | 113.56 | 114.94 | 113.00 | 114.86 | 114.86 | 114,300 |
Jan 23, 2023 | 112.73 | 113.99 | 112.48 | 113.75 | 113.75 | 56,900 |
Jan 20, 2023 | 111.96 | 112.58 | 111.20 | 112.55 | 112.55 | 85,100 |
Jan 19, 2023 | 112.17 | 112.80 | 111.19 | 111.21 | 111.21 | 151,700 |
Jan 18, 2023 | 115.91 | 116.05 | 112.94 | 113.00 | 113.00 | 50,500 |
Jan 17, 2023 | 115.43 | 115.83 | 114.68 | 115.51 | 115.51 | 53,100 |
Jan 13, 2023 | 114.74 | 116.03 | 114.45 | 115.42 | 115.42 | 61,900 |
Jan 12, 2023 | 114.52 | 115.70 | 113.54 | 115.55 | 115.55 | 72,000 |
Jan 11, 2023 | 113.20 | 114.03 | 112.88 | 113.96 | 113.96 | 51,000 |
Jan 10, 2023 | 111.61 | 112.76 | 111.20 | 112.68 | 112.68 | 54,400 |
Jan 09, 2023 | 113.46 | 113.70 | 111.36 | 111.74 | 111.74 | 103,600 |
Jan 06, 2023 | 111.64 | 113.11 | 111.39 | 112.90 | 112.90 | 130,200 |
Jan 05, 2023 | 110.64 | 111.24 | 110.13 | 110.94 | 110.94 | 82,900 |
Jan 04, 2023 | 110.11 | 111.72 | 109.93 | 111.20 | 111.20 | 68,700 |
Jan 03, 2023 | 110.76 | 111.03 | 109.20 | 109.92 | 109.92 | 69,500 |
Dec 30, 2022 | 108.87 | 110.23 | 108.80 | 110.05 | 110.05 | 53,300 |
Dec 29, 2022 | 108.57 | 109.62 | 107.96 | 109.44 | 109.44 | 48,400 |
Dec 28, 2022 | 108.75 | 109.11 | 107.85 | 107.94 | 107.94 | 53,400 |
Dec 27, 2022 | 109.33 | 109.89 | 108.64 | 108.75 | 108.75 | 65,900 |
Dec 23, 2022 | 108.50 | 109.02 | 108.07 | 108.97 | 108.97 | 37,800 |
Dec 22, 2022 | 109.63 | 109.63 | 106.68 | 108.36 | 108.36 | 82,600 |
Dec 21, 2022 | 109.31 | 110.33 | 109.14 | 110.25 | 110.25 | 68,300 |
Dec 20, 2022 | 107.63 | 109.38 | 107.51 | 108.34 | 108.34 | 66,400 |
Dec 19, 2022 | 109.11 | 109.56 | 107.52 | 107.83 | 107.83 | 59,500 |
Dec 16, 2022 | 108.90 | 109.34 | 107.80 | 109.05 | 109.05 | 140,600 |
Dec 15, 2022 | 108.19 | 108.61 | 106.31 | 106.77 | 106.77 | 66,700 |
Dec 14, 2022 | 109.43 | 110.50 | 108.83 | 109.24 | 109.24 | 66,100 |
Dec 13, 2022 | 112.37 | 112.37 | 108.97 | 109.24 | 109.24 | 71,800 |
Dec 12, 2022 | 107.72 | 109.48 | 107.72 | 109.40 | 109.40 | 34,600 |
Dec 09, 2022 | 108.16 | 108.75 | 107.47 | 107.48 | 107.48 | 54,900 |
Dec 08, 2022 | 108.89 | 110.02 | 108.24 | 108.47 | 108.47 | 31,200 |
Dec 07, 2022 | 108.45 | 109.22 | 107.93 | 108.02 | 108.02 | 42,100 |
Dec 06, 2022 | 111.50 | 111.54 | 107.86 | 108.53 | 108.53 | 54,000 |
Dec 05, 2022 | 112.29 | 112.29 | 110.94 | 111.06 | 111.06 | 76,700 |
Dec 02, 2022 | 109.56 | 113.16 | 109.56 | 112.83 | 112.83 | 51,400 |
Dec 01, 2022 | 110.45 | 111.22 | 109.73 | 111.07 | 111.07 | 170,900 |
Nov 30, 2022 | 108.14 | 110.37 | 107.32 | 110.32 | 110.32 | 49,000 |
Nov 29, 2022 | 107.87 | 108.67 | 107.75 | 107.81 | 107.81 | 49,800 |
Nov 28, 2022 | 109.66 | 109.88 | 107.56 | 107.77 | 107.77 | 100,500 |
Nov 25, 2022 | 110.03 | 110.51 | 109.98 | 110.49 | 110.49 | 15,000 |
Nov 23, 2022 | 109.98 | 110.46 | 109.35 | 109.88 | 109.88 | 36,300 |
Nov 22, 2022 | 110.21 | 110.21 | 109.49 | 109.92 | 109.92 | 45,300 |
Nov 21, 2022 | 109.25 | 110.10 | 108.96 | 109.62 | 109.62 | 42,200 |
Nov 18, 2022 | 109.85 | 110.17 | 109.07 | 109.61 | 109.61 | 56,600 |
Nov 17, 2022 | 107.44 | 108.98 | 107.39 | 108.89 | 108.89 | 93,300 |
Nov 16, 2022 | 109.94 | 109.99 | 108.69 | 109.06 | 109.06 | 61,000 |
Nov 15, 2022 | 110.08 | 110.70 | 109.07 | 110.15 | 110.15 | 88,300 |
Nov 14, 2022 | 110.24 | 110.35 | 108.56 | 108.64 | 108.64 | 94,300 |
Nov 11, 2022 | 112.24 | 112.78 | 110.47 | 110.70 | 110.70 | 100,400 |
Nov 10, 2022 | 110.73 | 113.20 | 110.73 | 113.09 | 113.09 | 83,100 |
Nov 09, 2022 | 108.59 | 109.62 | 107.70 | 107.78 | 107.78 | 55,600 |
Nov 08, 2022 | 108.07 | 109.23 | 107.29 | 108.68 | 108.68 | 96,500 |
Nov 07, 2022 | 106.04 | 107.92 | 105.55 | 107.88 | 107.88 | 135,200 |
Nov 04, 2022 | 105.06 | 106.04 | 103.32 | 105.65 | 105.65 | 53,300 |
Nov 03, 2022 | 103.26 | 105.28 | 102.76 | 104.30 | 104.30 | 60,000 |
Nov 02, 2022 | 106.38 | 107.83 | 104.40 | 104.40 | 104.40 | 105,300 |
Nov 01, 2022 | 107.38 | 107.46 | 106.16 | 106.64 | 106.64 | 141,800 |
Oct 31, 2022 | 105.97 | 106.67 | 105.04 | 106.15 | 106.15 | 99,900 |
Oct 28, 2022 | 104.00 | 106.70 | 103.82 | 106.60 | 106.60 | 194,400 |
Oct 27, 2022 | 103.07 | 105.15 | 103.06 | 103.98 | 103.98 | 77,600 |
Oct 26, 2022 | 103.71 | 105.02 | 102.37 | 102.43 | 102.43 | 78,200 |
Oct 25, 2022 | 102.15 | 103.90 | 102.06 | 103.57 | 103.57 | 54,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |