Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 114.00 | 114.94 | 113.49 | 114.63 | 114.63 | 4,939,800 |
30 Mar 2023 | 113.75 | 113.79 | 112.60 | 113.54 | 113.54 | 4,455,600 |
29 Mar 2023 | 112.03 | 112.87 | 111.13 | 112.68 | 112.68 | 3,949,600 |
28 Mar 2023 | 108.06 | 110.85 | 108.06 | 110.41 | 110.41 | 3,283,000 |
27 Mar 2023 | 106.79 | 109.13 | 105.62 | 108.38 | 108.38 | 3,745,100 |
24 Mar 2023 | 101.91 | 106.12 | 101.56 | 105.49 | 105.49 | 4,183,200 |
23 Mar 2023 | 106.40 | 107.56 | 103.46 | 104.78 | 104.78 | 3,868,300 |
22 Mar 2023 | 108.87 | 109.27 | 105.62 | 105.73 | 105.73 | 3,803,800 |
21 Mar 2023 | 107.80 | 109.34 | 106.27 | 108.62 | 108.62 | 4,177,100 |
20 Mar 2023 | 102.91 | 106.41 | 102.91 | 105.45 | 105.45 | 3,560,600 |
17 Mar 2023 | 104.25 | 104.85 | 101.59 | 102.75 | 102.75 | 11,147,800 |
16 Mar 2023 | 99.36 | 104.78 | 98.52 | 104.48 | 104.48 | 6,637,900 |
15 Mar 2023 | 104.17 | 105.80 | 100.19 | 101.48 | 101.48 | 6,558,500 |
14 Mar 2023 | 109.44 | 111.97 | 106.71 | 109.20 | 109.20 | 4,556,500 |
13 Mar 2023 | 109.33 | 112.31 | 106.83 | 109.10 | 109.10 | 4,301,400 |
10 Mar 2023 | 113.96 | 115.89 | 111.52 | 112.18 | 112.18 | 4,312,700 |
09 Mar 2023 | 118.26 | 119.52 | 114.37 | 115.00 | 115.00 | 4,649,300 |
08 Mar 2023 | 117.50 | 119.58 | 116.70 | 117.83 | 117.83 | 2,807,500 |
07 Mar 2023 | 119.80 | 120.54 | 117.81 | 118.26 | 118.26 | 3,020,700 |
06 Mar 2023 | 121.00 | 121.52 | 118.92 | 120.91 | 120.91 | 3,893,100 |
03 Mar 2023 | 119.02 | 122.00 | 118.73 | 121.77 | 121.77 | 4,824,800 |
02 Mar 2023 | 117.54 | 121.72 | 117.52 | 120.80 | 120.80 | 5,850,900 |
01 Mar 2023 | 113.33 | 118.68 | 112.87 | 118.01 | 118.01 | 4,942,200 |
28 Feb 2023 | 115.82 | 115.93 | 112.67 | 113.02 | 113.02 | 4,907,100 |
27 Feb 2023 | 114.49 | 115.20 | 113.10 | 114.75 | 114.75 | 4,772,200 |
24 Feb 2023 | 114.81 | 115.91 | 111.78 | 114.26 | 114.26 | 8,752,100 |
23 Feb 2023 | 120.02 | 120.20 | 117.51 | 119.53 | 119.53 | 3,846,400 |
22 Feb 2023 | 118.89 | 120.85 | 116.79 | 117.57 | 117.57 | 3,772,400 |
21 Feb 2023 | 118.42 | 119.68 | 117.72 | 119.23 | 119.23 | 4,582,000 |
17 Feb 2023 | 122.20 | 122.62 | 117.39 | 118.42 | 118.42 | 6,201,900 |
16 Feb 2023 | 127.71 | 128.52 | 124.99 | 125.14 | 125.14 | 2,877,200 |
15 Feb 2023 | 131.27 | 131.72 | 126.51 | 128.53 | 128.53 | 4,344,500 |
14 Feb 2023 | 131.60 | 134.24 | 131.25 | 133.13 | 133.13 | 2,190,200 |
13 Feb 2023 | 133.16 | 134.73 | 131.24 | 133.28 | 133.28 | 2,936,800 |
10 Feb 2023 | 130.00 | 134.22 | 129.02 | 134.14 | 134.14 | 4,041,000 |
09 Feb 2023 | 128.69 | 129.01 | 126.78 | 127.16 | 127.16 | 2,487,200 |
08 Feb 2023 | 127.79 | 129.54 | 127.56 | 128.64 | 128.64 | 4,107,700 |
07 Feb 2023 | 124.51 | 127.97 | 123.19 | 127.78 | 127.78 | 2,524,800 |
06 Feb 2023 | 124.83 | 125.27 | 122.13 | 123.83 | 123.83 | 2,486,600 |
03 Feb 2023 | 125.00 | 127.82 | 124.37 | 124.62 | 124.62 | 4,205,800 |
02 Feb 2023 | 126.80 | 127.11 | 123.09 | 124.75 | 124.75 | 3,928,600 |
01 Feb 2023 | 131.23 | 131.74 | 125.39 | 127.29 | 127.29 | 4,991,700 |
31 Jan 2023 | 132.00 | 133.73 | 131.55 | 132.25 | 132.25 | 4,043,200 |
30 Jan 2023 | 133.18 | 133.52 | 131.42 | 132.10 | 132.10 | 2,927,000 |
27 Jan 2023 | 136.00 | 137.95 | 134.44 | 134.66 | 134.66 | 3,035,600 |
26 Jan 2023 | 134.40 | 136.00 | 132.68 | 135.93 | 135.93 | 2,617,800 |
25 Jan 2023 | 132.09 | 132.80 | 130.78 | 132.50 | 132.50 | 2,576,300 |
24 Jan 2023 | 134.00 | 134.86 | 132.38 | 132.76 | 132.76 | 2,313,100 |
23 Jan 2023 | 133.50 | 135.03 | 133.26 | 134.18 | 134.18 | 2,695,200 |
20 Jan 2023 | 131.35 | 133.45 | 130.68 | 132.75 | 132.75 | 2,476,900 |
19 Jan 2023 | 128.97 | 131.91 | 127.63 | 131.29 | 131.29 | 2,449,600 |
18 Jan 2023 | 131.41 | 133.82 | 128.30 | 128.79 | 128.79 | 3,737,400 |
17 Jan 2023 | 129.83 | 130.97 | 128.67 | 130.06 | 130.06 | 3,127,700 |
13 Jan 2023 | 129.87 | 130.20 | 127.93 | 129.46 | 129.46 | 2,111,400 |
12 Jan 2023 | 127.91 | 132.10 | 127.60 | 130.45 | 130.45 | 4,005,400 |
11 Jan 2023 | 129.17 | 129.67 | 125.68 | 126.85 | 126.85 | 2,771,100 |
10 Jan 2023 | 128.61 | 128.69 | 126.09 | 127.61 | 127.61 | 2,575,200 |
09 Jan 2023 | 129.63 | 130.20 | 127.06 | 127.75 | 127.75 | 3,160,300 |
06 Jan 2023 | 126.17 | 129.15 | 125.61 | 127.47 | 127.47 | 2,595,700 |
05 Jan 2023 | 124.15 | 125.74 | 123.83 | 124.38 | 124.38 | 3,560,200 |
04 Jan 2023 | 121.93 | 125.54 | 121.34 | 124.36 | 124.36 | 2,469,700 |
03 Jan 2023 | 128.00 | 129.27 | 122.89 | 124.45 | 124.45 | 2,994,900 |
30 Dec 2022 | 128.25 | 129.69 | 127.95 | 129.52 | 129.52 | 2,179,400 |
29 Dec 2022 | 126.72 | 129.20 | 126.50 | 128.63 | 128.63 | 1,744,700 |
28 Dec 2022 | 131.51 | 131.83 | 126.86 | 127.40 | 127.40 | 2,490,300 |
27 Dec 2022 | 131.42 | 132.34 | 130.30 | 132.08 | 132.08 | 2,258,000 |
23 Dec 2022 | 127.48 | 130.71 | 127.48 | 130.61 | 130.61 | 1,678,400 |
22 Dec 2022 | 130.14 | 130.67 | 123.31 | 126.30 | 126.30 | 3,011,700 |
21 Dec 2022 | 129.41 | 130.44 | 127.31 | 130.01 | 130.01 | 2,687,600 |
20 Dec 2022 | 125.31 | 128.12 | 125.00 | 126.49 | 126.49 | 2,381,100 |
19 Dec 2022 | 126.84 | 127.85 | 124.48 | 125.53 | 125.53 | 2,410,400 |
16 Dec 2022 | 125.00 | 126.61 | 122.41 | 125.77 | 125.77 | 13,516,600 |
15 Dec 2022 | 123.59 | 126.70 | 123.59 | 126.63 | 126.63 | 3,565,400 |
14 Dec 2022 | 127.50 | 129.21 | 124.77 | 125.93 | 125.93 | 3,721,800 |
13 Dec 2022 | 127.85 | 128.99 | 126.31 | 127.46 | 127.46 | 4,376,100 |
12 Dec 2022 | 122.76 | 125.22 | 122.27 | 124.06 | 124.06 | 4,307,700 |
09 Dec 2022 | 125.11 | 126.36 | 121.41 | 121.67 | 121.67 | 4,152,400 |
08 Dec 2022 | 129.18 | 129.88 | 123.31 | 124.57 | 124.57 | 4,767,200 |
07 Dec 2022 | 128.13 | 129.73 | 125.19 | 126.16 | 126.16 | 4,510,300 |
06 Dec 2022 | 133.03 | 135.25 | 126.96 | 127.79 | 127.79 | 5,031,900 |
05 Dec 2022 | 141.92 | 142.49 | 132.40 | 134.14 | 134.14 | 3,817,500 |
02 Dec 2022 | 139.39 | 141.88 | 137.71 | 138.97 | 138.97 | 3,932,500 |
01 Dec 2022 | 143.51 | 144.82 | 140.28 | 140.54 | 140.54 | 2,956,900 |
30 Nov 2022 | 142.88 | 144.39 | 140.28 | 141.93 | 141.93 | 4,615,000 |
29 Nov 2022 | 139.03 | 141.62 | 138.24 | 141.29 | 141.29 | 3,974,900 |
28 Nov 2022 | 138.21 | 139.94 | 136.56 | 136.65 | 136.65 | 3,581,300 |
25 Nov 2022 | 142.92 | 144.91 | 142.44 | 142.64 | 142.64 | 1,430,800 |
23 Nov 2022 | 141.61 | 143.50 | 140.50 | 142.65 | 142.65 | 2,342,000 |
22 Nov 2022 | 142.00 | 144.60 | 140.58 | 144.32 | 144.32 | 3,386,300 |
21 Nov 2022 | 137.56 | 141.27 | 134.41 | 139.86 | 139.86 | 4,734,700 |
18 Nov 2022 | 140.86 | 141.24 | 138.41 | 141.02 | 141.02 | 3,567,300 |
17 Nov 2022 | 141.56 | 144.63 | 140.05 | 144.49 | 144.49 | 2,745,200 |
16 Nov 2022 | 145.66 | 146.85 | 142.93 | 143.45 | 143.45 | 2,505,300 |
15 Nov 2022 | 146.85 | 147.51 | 145.09 | 147.30 | 147.30 | 2,786,000 |
14 Nov 2022 | 146.73 | 150.05 | 146.05 | 146.18 | 146.18 | 2,992,200 |
11 Nov 2022 | 145.31 | 148.14 | 144.49 | 147.11 | 147.11 | 3,072,000 |
10 Nov 2022 | 143.36 | 143.36 | 139.06 | 142.31 | 142.31 | 2,988,100 |
09 Nov 2022 | 145.76 | 146.42 | 139.41 | 139.62 | 139.62 | 5,018,600 |
08 Nov 2022 | 145.00 | 149.22 | 144.51 | 148.26 | 148.26 | 3,982,500 |
07 Nov 2022 | 142.78 | 146.29 | 141.33 | 145.94 | 145.94 | 4,494,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |