Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 121.27 | 124.99 | 120.17 | 122.78 | 122.78 | 6,181,000 |
22 Mar 2023 | 120.27 | 123.74 | 118.69 | 118.86 | 118.86 | 8,342,500 |
21 Mar 2023 | 123.88 | 125.62 | 118.41 | 120.40 | 120.40 | 10,090,100 |
20 Mar 2023 | 123.00 | 124.76 | 122.43 | 124.04 | 124.04 | 4,974,700 |
17 Mar 2023 | 123.65 | 124.39 | 121.62 | 122.60 | 122.60 | 13,756,300 |
16 Mar 2023 | 118.21 | 123.43 | 116.90 | 122.83 | 122.83 | 6,787,700 |
15 Mar 2023 | 118.52 | 118.83 | 115.70 | 118.48 | 118.48 | 9,517,700 |
14 Mar 2023 | 118.78 | 121.24 | 117.88 | 120.34 | 120.34 | 8,322,400 |
13 Mar 2023 | 113.79 | 117.32 | 111.92 | 115.84 | 115.84 | 8,221,300 |
10 Mar 2023 | 118.34 | 118.62 | 113.92 | 114.39 | 114.39 | 7,008,800 |
09 Mar 2023 | 118.69 | 120.96 | 116.85 | 117.04 | 117.04 | 5,701,400 |
08 Mar 2023 | 116.62 | 119.10 | 116.62 | 118.65 | 118.65 | 4,474,900 |
07 Mar 2023 | 118.33 | 118.72 | 115.66 | 116.37 | 116.37 | 5,225,900 |
06 Mar 2023 | 119.85 | 121.50 | 118.22 | 118.54 | 118.54 | 5,775,700 |
03 Mar 2023 | 118.75 | 119.14 | 116.95 | 118.96 | 118.96 | 7,231,400 |
02 Mar 2023 | 115.45 | 119.09 | 113.93 | 118.45 | 118.45 | 6,502,200 |
01 Mar 2023 | 117.70 | 119.32 | 116.94 | 117.26 | 117.26 | 6,756,800 |
28 Feb 2023 | 116.14 | 118.07 | 114.85 | 116.15 | 116.15 | 13,010,900 |
27 Feb 2023 | 113.51 | 113.89 | 111.49 | 112.07 | 112.07 | 5,362,700 |
24 Feb 2023 | 111.01 | 112.10 | 110.38 | 111.31 | 111.31 | 5,808,400 |
23 Feb 2023 | 112.54 | 113.96 | 109.91 | 112.91 | 112.91 | 7,136,100 |
22 Feb 2023 | 111.12 | 112.38 | 109.48 | 110.41 | 110.41 | 5,089,200 |
21 Feb 2023 | 113.64 | 114.83 | 110.93 | 111.28 | 111.28 | 7,583,900 |
17 Feb 2023 | 116.78 | 117.40 | 113.38 | 115.44 | 115.44 | 9,287,100 |
16 Feb 2023 | 116.88 | 118.08 | 115.14 | 115.39 | 115.39 | 9,117,600 |
15 Feb 2023 | 117.00 | 119.58 | 115.99 | 119.46 | 119.46 | 4,980,000 |
14 Feb 2023 | 114.87 | 119.01 | 113.85 | 118.44 | 118.44 | 4,870,700 |
13 Feb 2023 | 115.17 | 116.72 | 114.55 | 116.53 | 116.53 | 4,198,200 |
10 Feb 2023 | 114.80 | 114.97 | 112.97 | 114.77 | 114.77 | 4,374,400 |
09 Feb 2023 | 118.36 | 119.56 | 115.08 | 116.08 | 116.08 | 5,512,200 |
08 Feb 2023 | 119.15 | 119.37 | 115.47 | 115.95 | 115.95 | 6,460,500 |
07 Feb 2023 | 117.39 | 121.29 | 116.75 | 120.52 | 120.52 | 4,935,300 |
06 Feb 2023 | 118.21 | 119.44 | 116.91 | 117.69 | 117.69 | 5,331,000 |
03 Feb 2023 | 122.92 | 123.67 | 119.61 | 119.98 | 119.98 | 6,156,900 |
02 Feb 2023 | 120.31 | 124.92 | 120.30 | 124.26 | 124.26 | 11,206,500 |
01 Feb 2023 | 112.11 | 120.13 | 111.91 | 119.01 | 119.01 | 9,886,400 |
31 Jan 2023 | 108.96 | 111.56 | 108.61 | 111.49 | 111.49 | 6,577,100 |
30 Jan 2023 | 110.69 | 110.97 | 107.97 | 108.20 | 108.20 | 7,351,700 |
27 Jan 2023 | 112.62 | 113.89 | 110.70 | 112.50 | 112.50 | 8,705,700 |
26 Jan 2023 | 114.40 | 115.76 | 112.27 | 115.58 | 115.58 | 5,813,000 |
25 Jan 2023 | 110.99 | 114.44 | 109.41 | 113.95 | 113.95 | 5,957,600 |
24 Jan 2023 | 113.47 | 114.07 | 112.47 | 112.99 | 112.99 | 3,504,700 |
23 Jan 2023 | 108.53 | 114.91 | 108.50 | 114.16 | 114.16 | 7,669,300 |
20 Jan 2023 | 106.80 | 109.78 | 106.49 | 109.65 | 109.65 | 5,078,500 |
19 Jan 2023 | 109.49 | 109.64 | 106.09 | 106.16 | 106.16 | 5,325,100 |
18 Jan 2023 | 110.76 | 112.39 | 109.58 | 109.70 | 109.70 | 5,374,100 |
17 Jan 2023 | 109.41 | 110.63 | 107.78 | 109.41 | 109.41 | 4,848,100 |
13 Jan 2023 | 107.53 | 110.20 | 107.44 | 109.97 | 109.97 | 5,641,600 |
12 Jan 2023 | 110.58 | 111.89 | 107.23 | 110.20 | 110.20 | 5,330,900 |
11 Jan 2023 | 106.68 | 110.19 | 106.53 | 110.06 | 110.06 | 5,532,600 |
10 Jan 2023 | 106.14 | 108.19 | 105.86 | 108.04 | 108.04 | 4,638,800 |
09 Jan 2023 | 105.55 | 108.76 | 104.16 | 106.49 | 106.49 | 6,212,300 |
06 Jan 2023 | 100.00 | 104.86 | 98.58 | 104.27 | 104.27 | 7,241,700 |
05 Jan 2023 | 97.84 | 99.24 | 97.36 | 97.92 | 97.92 | 4,557,100 |
04 Jan 2023 | 98.22 | 99.62 | 97.19 | 99.31 | 99.31 | 6,289,500 |
03 Jan 2023 | 99.77 | 100.02 | 96.12 | 96.73 | 96.73 | 5,921,500 |
30 Dec 2022 | 95.60 | 97.48 | 95.03 | 97.38 | 97.38 | 3,407,000 |
29 Dec 2022 | 96.05 | 97.64 | 95.13 | 97.14 | 97.14 | 5,071,800 |
28 Dec 2022 | 94.67 | 95.78 | 93.68 | 94.23 | 94.23 | 4,274,000 |
27 Dec 2022 | 96.18 | 96.84 | 95.17 | 95.34 | 95.34 | 6,121,400 |
23 Dec 2022 | 96.69 | 97.39 | 95.33 | 97.22 | 97.22 | 4,753,500 |
22 Dec 2022 | 102.11 | 102.61 | 95.97 | 97.60 | 97.60 | 11,326,600 |
21 Dec 2022 | 104.63 | 106.51 | 104.20 | 105.90 | 105.90 | 4,889,100 |
20 Dec 2022 | 102.07 | 104.61 | 102.04 | 103.50 | 103.50 | 4,761,800 |
19 Dec 2022 | 104.83 | 105.06 | 102.67 | 103.99 | 103.99 | 6,162,500 |
16 Dec 2022 | 104.15 | 105.93 | 103.55 | 104.73 | 104.73 | 12,925,700 |
15 Dec 2022 | 107.75 | 108.02 | 104.02 | 104.56 | 104.56 | 6,773,500 |
14 Dec 2022 | 111.36 | 112.61 | 108.55 | 109.64 | 109.64 | 6,429,300 |
13 Dec 2022 | 115.39 | 116.09 | 111.16 | 111.87 | 111.87 | 9,557,300 |
12 Dec 2022 | 106.82 | 109.42 | 105.64 | 109.37 | 109.37 | 4,831,400 |
09 Dec 2022 | 107.78 | 109.74 | 107.00 | 107.34 | 107.34 | 4,705,700 |
08 Dec 2022 | 107.04 | 109.44 | 106.50 | 108.61 | 108.61 | 5,493,200 |
07 Dec 2022 | 104.71 | 107.65 | 104.14 | 106.11 | 106.11 | 6,383,600 |
06 Dec 2022 | 106.82 | 107.07 | 103.77 | 104.71 | 104.71 | 4,571,700 |
05 Dec 2022 | 106.37 | 107.69 | 105.21 | 106.43 | 106.43 | 4,692,500 |
02 Dec 2022 | 104.32 | 107.32 | 104.22 | 106.71 | 106.71 | 3,903,300 |
01 Dec 2022 | 110.15 | 110.67 | 105.76 | 107.01 | 107.01 | 6,976,200 |
30 Nov 2022 | 103.97 | 109.64 | 102.66 | 109.60 | 109.60 | 11,167,000 |
29 Nov 2022 | 104.06 | 104.92 | 102.92 | 103.25 | 103.25 | 3,450,400 |
28 Nov 2022 | 104.00 | 105.09 | 102.81 | 103.47 | 103.47 | 6,382,700 |
25 Nov 2022 | 106.92 | 107.50 | 105.79 | 105.82 | 105.82 | 3,012,500 |
23 Nov 2022 | 106.32 | 108.57 | 106.32 | 107.67 | 107.67 | 4,077,500 |
22 Nov 2022 | 105.92 | 107.29 | 103.85 | 107.04 | 107.04 | 8,497,200 |
21 Nov 2022 | 103.53 | 105.91 | 101.84 | 105.14 | 105.14 | 9,282,400 |
18 Nov 2022 | 109.99 | 110.00 | 103.65 | 104.70 | 104.70 | 10,921,100 |
17 Nov 2022 | 100.42 | 105.60 | 100.21 | 104.45 | 104.45 | 10,682,800 |
16 Nov 2022 | 105.38 | 107.13 | 102.99 | 104.22 | 104.22 | 12,082,500 |
15 Nov 2022 | 111.17 | 112.12 | 108.77 | 110.46 | 110.46 | 9,438,600 |
14 Nov 2022 | 108.86 | 110.23 | 107.45 | 107.61 | 107.61 | 7,761,700 |
11 Nov 2022 | 105.31 | 110.89 | 104.79 | 110.53 | 110.53 | 11,160,000 |
10 Nov 2022 | 100.16 | 104.89 | 99.48 | 104.79 | 104.79 | 11,692,800 |
09 Nov 2022 | 95.28 | 96.61 | 94.24 | 94.38 | 94.38 | 6,864,600 |
08 Nov 2022 | 96.98 | 98.79 | 94.78 | 97.46 | 97.46 | 10,067,000 |
07 Nov 2022 | 92.26 | 95.12 | 92.10 | 95.04 | 95.04 | 7,684,200 |
04 Nov 2022 | 90.05 | 91.80 | 88.84 | 91.70 | 91.70 | 8,692,700 |
03 Nov 2022 | 85.96 | 87.71 | 84.70 | 86.30 | 86.30 | 6,849,700 |
02 Nov 2022 | 90.35 | 93.29 | 87.53 | 87.76 | 87.76 | 10,650,300 |
01 Nov 2022 | 90.50 | 90.80 | 89.00 | 89.79 | 89.79 | 6,105,600 |
31 Oct 2022 | 88.86 | 89.40 | 87.66 | 88.29 | 88.29 | 6,875,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |