Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 142.14 | 143.77 | 141.79 | 143.59 | 143.59 | 1,235,392 |
17 Mar 2023 | 139.74 | 140.28 | 139.10 | 139.44 | 139.44 | 1,727,200 |
16 Mar 2023 | 139.00 | 139.04 | 135.32 | 138.89 | 138.89 | 2,987,000 |
15 Mar 2023 | 140.35 | 141.66 | 139.76 | 140.98 | 140.98 | 1,594,800 |
14 Mar 2023 | 142.15 | 143.07 | 141.06 | 142.95 | 142.95 | 1,200,200 |
13 Mar 2023 | 141.26 | 143.29 | 140.42 | 140.54 | 140.54 | 1,252,200 |
10 Mar 2023 | 143.05 | 144.13 | 140.99 | 141.29 | 141.29 | 1,359,100 |
09 Mar 2023 | 142.53 | 143.70 | 141.76 | 142.03 | 142.03 | 1,261,300 |
08 Mar 2023 | 141.07 | 141.77 | 140.04 | 141.46 | 141.46 | 4,419,700 |
07 Mar 2023 | 145.34 | 145.60 | 143.73 | 143.92 | 143.92 | 1,094,800 |
06 Mar 2023 | 145.63 | 145.94 | 143.91 | 144.76 | 144.76 | 1,166,700 |
03 Mar 2023 | 143.44 | 145.07 | 143.27 | 144.90 | 144.90 | 1,005,600 |
02 Mar 2023 | 142.10 | 143.91 | 141.79 | 143.60 | 143.60 | 811,300 |
01 Mar 2023 | 142.61 | 143.84 | 142.21 | 142.86 | 142.86 | 1,283,800 |
28 Feb 2023 | 142.97 | 142.97 | 140.65 | 140.99 | 140.99 | 1,163,200 |
27 Feb 2023 | 143.25 | 143.91 | 142.80 | 143.36 | 143.36 | 841,200 |
24 Feb 2023 | 141.46 | 141.77 | 140.62 | 141.60 | 141.60 | 853,900 |
23 Feb 2023 | 143.14 | 143.82 | 141.81 | 142.89 | 142.89 | 805,500 |
22 Feb 2023 | 142.58 | 143.20 | 142.10 | 142.25 | 142.25 | 691,000 |
21 Feb 2023 | 142.41 | 143.50 | 141.78 | 142.61 | 142.61 | 864,800 |
17 Feb 2023 | 140.07 | 142.15 | 139.76 | 141.63 | 141.63 | 1,189,400 |
16 Feb 2023 | 139.69 | 140.11 | 138.46 | 138.69 | 138.69 | 882,600 |
15 Feb 2023 | 141.05 | 141.97 | 140.70 | 140.96 | 140.96 | 860,800 |
14 Feb 2023 | 142.80 | 143.58 | 142.25 | 142.95 | 142.95 | 884,100 |
13 Feb 2023 | 140.68 | 143.47 | 140.62 | 142.99 | 142.99 | 1,606,300 |
10 Feb 2023 | 138.88 | 139.99 | 138.36 | 139.54 | 139.54 | 1,241,400 |
09 Feb 2023 | 139.60 | 140.16 | 138.90 | 139.53 | 139.53 | 1,282,300 |
08 Feb 2023 | 140.77 | 140.90 | 138.79 | 139.58 | 139.58 | 1,230,100 |
07 Feb 2023 | 138.33 | 139.73 | 138.14 | 139.59 | 139.59 | 1,066,000 |
06 Feb 2023 | 137.62 | 138.83 | 136.96 | 138.07 | 138.07 | 1,682,700 |
03 Feb 2023 | 135.75 | 137.43 | 135.26 | 136.79 | 136.79 | 1,779,500 |
02 Feb 2023 | 134.93 | 135.05 | 131.17 | 132.34 | 132.34 | 4,063,000 |
01 Feb 2023 | 139.80 | 140.17 | 137.17 | 139.08 | 139.08 | 2,293,500 |
31 Jan 2023 | 137.69 | 138.91 | 136.39 | 138.78 | 138.78 | 1,520,400 |
30 Jan 2023 | 140.70 | 140.77 | 138.83 | 139.06 | 139.06 | 1,444,600 |
27 Jan 2023 | 137.95 | 138.81 | 137.57 | 138.09 | 138.09 | 1,108,700 |
26 Jan 2023 | 138.58 | 138.82 | 136.28 | 137.54 | 137.54 | 1,299,200 |
25 Jan 2023 | 137.14 | 139.53 | 137.09 | 138.89 | 138.89 | 1,610,000 |
24 Jan 2023 | 144.78 | 144.78 | 139.12 | 139.90 | 139.90 | 1,946,100 |
23 Jan 2023 | 141.28 | 141.50 | 140.56 | 141.08 | 141.08 | 1,303,300 |
20 Jan 2023 | 140.33 | 141.11 | 139.76 | 141.10 | 141.10 | 1,349,300 |
19 Jan 2023 | 139.94 | 140.85 | 138.89 | 140.66 | 140.66 | 1,761,500 |
18 Jan 2023 | 139.77 | 140.95 | 139.69 | 139.76 | 139.76 | 2,428,900 |
17 Jan 2023 | 139.63 | 139.99 | 138.13 | 138.98 | 138.98 | 1,770,500 |
13 Jan 2023 | 135.64 | 136.84 | 135.43 | 136.32 | 136.32 | 1,089,700 |
12 Jan 2023 | 131.34 | 133.67 | 130.10 | 133.62 | 133.62 | 1,193,600 |
11 Jan 2023 | 130.99 | 132.62 | 130.72 | 132.58 | 132.58 | 1,689,000 |
10 Jan 2023 | 133.95 | 134.98 | 133.04 | 133.66 | 133.66 | 1,453,400 |
09 Jan 2023 | 138.74 | 139.05 | 136.95 | 137.23 | 137.23 | 1,209,400 |
06 Jan 2023 | 137.01 | 139.05 | 136.51 | 138.64 | 138.64 | 1,154,000 |
05 Jan 2023 | 135.55 | 137.15 | 135.38 | 136.25 | 136.25 | 1,524,700 |
04 Jan 2023 | 138.66 | 138.67 | 136.06 | 136.77 | 136.77 | 1,388,700 |
03 Jan 2023 | 137.27 | 138.42 | 136.13 | 136.96 | 136.96 | 1,770,700 |
30 Dec 2022 | 135.27 | 135.86 | 134.10 | 135.34 | 135.34 | 984,300 |
29 Dec 2022 | 134.34 | 135.39 | 134.07 | 135.20 | 135.20 | 1,333,400 |
28 Dec 2022 | 132.95 | 134.12 | 132.78 | 133.55 | 133.55 | 1,105,000 |
27 Dec 2022 | 133.89 | 133.99 | 132.90 | 133.25 | 133.25 | 1,148,700 |
23 Dec 2022 | 133.56 | 134.00 | 132.92 | 134.00 | 134.00 | 1,225,300 |
22 Dec 2022 | 132.58 | 133.63 | 132.20 | 133.62 | 133.62 | 1,278,700 |
21 Dec 2022 | 131.99 | 132.99 | 131.53 | 132.49 | 132.49 | 1,763,600 |
20 Dec 2022 | 131.88 | 132.58 | 131.20 | 132.19 | 132.19 | 1,425,800 |
19 Dec 2022 | 130.75 | 131.06 | 129.79 | 130.61 | 130.61 | 1,844,100 |
16 Dec 2022 | 132.22 | 133.66 | 131.90 | 133.18 | 133.18 | 2,085,200 |
15 Dec 2022 | 134.46 | 134.48 | 132.55 | 133.68 | 133.68 | 1,610,800 |
14 Dec 2022 | 133.67 | 135.19 | 132.81 | 134.72 | 134.72 | 2,061,200 |
13 Dec 2022 | 132.18 | 133.46 | 131.98 | 132.84 | 132.84 | 1,541,100 |
12 Dec 2022 | 129.54 | 129.94 | 128.91 | 129.81 | 129.81 | 963,500 |
09 Dec 2022 | 130.31 | 130.85 | 128.89 | 128.91 | 128.91 | 1,843,000 |
08 Dec 2022 | 126.50 | 127.93 | 126.30 | 127.79 | 127.79 | 895,000 |
07 Dec 2022 | 125.84 | 126.58 | 124.82 | 125.24 | 125.24 | 900,100 |
06 Dec 2022 | 126.00 | 126.58 | 124.87 | 125.79 | 125.79 | 1,225,000 |
05 Dec 2022 | 127.18 | 127.79 | 126.62 | 127.08 | 127.08 | 994,500 |
02 Dec 2022 | 125.43 | 127.08 | 125.37 | 126.90 | 126.90 | 837,300 |
01 Dec 2022 | 126.16 | 126.41 | 125.16 | 126.13 | 126.13 | 988,200 |
30 Nov 2022 | 123.90 | 124.60 | 122.32 | 124.60 | 124.60 | 1,291,900 |
29 Nov 2022 | 121.19 | 122.51 | 121.14 | 121.35 | 121.35 | 2,444,000 |
28 Nov 2022 | 120.00 | 121.88 | 119.54 | 121.23 | 121.23 | 1,855,500 |
25 Nov 2022 | 118.38 | 119.09 | 118.19 | 118.79 | 118.79 | 510,500 |
23 Nov 2022 | 117.28 | 117.88 | 116.61 | 117.83 | 117.83 | 1,047,400 |
22 Nov 2022 | 113.74 | 115.49 | 113.74 | 115.38 | 115.38 | 714,300 |
21 Nov 2022 | 113.22 | 114.09 | 112.93 | 113.41 | 113.41 | 1,028,000 |
18 Nov 2022 | 112.15 | 113.87 | 112.14 | 113.44 | 113.44 | 1,003,600 |
17 Nov 2022 | 112.03 | 113.11 | 111.96 | 112.91 | 112.91 | 801,900 |
16 Nov 2022 | 113.30 | 114.19 | 112.56 | 113.37 | 113.37 | 902,200 |
15 Nov 2022 | 113.75 | 114.18 | 111.90 | 113.64 | 113.64 | 1,430,900 |
14 Nov 2022 | 114.96 | 115.60 | 113.72 | 114.43 | 114.43 | 1,403,500 |
11 Nov 2022 | 112.75 | 112.79 | 109.70 | 111.47 | 111.47 | 1,601,200 |
10 Nov 2022 | 116.50 | 116.70 | 114.25 | 115.54 | 115.54 | 1,284,300 |
09 Nov 2022 | 114.55 | 115.58 | 113.66 | 114.17 | 114.17 | 1,186,300 |
08 Nov 2022 | 114.47 | 115.80 | 114.06 | 114.85 | 114.85 | 2,055,700 |
07 Nov 2022 | 113.43 | 115.50 | 113.10 | 115.05 | 115.05 | 1,232,500 |
04 Nov 2022 | 113.58 | 113.71 | 110.83 | 112.41 | 112.41 | 1,517,300 |
03 Nov 2022 | 111.63 | 114.81 | 111.43 | 113.87 | 113.87 | 2,289,400 |
02 Nov 2022 | 111.58 | 116.24 | 111.38 | 113.23 | 113.23 | 2,195,700 |
01 Nov 2022 | 108.43 | 109.12 | 105.94 | 106.43 | 106.43 | 1,327,800 |
31 Oct 2022 | 108.05 | 109.19 | 108.04 | 108.84 | 108.84 | 1,484,600 |
28 Oct 2022 | 108.15 | 109.08 | 107.73 | 108.96 | 108.96 | 1,389,400 |
27 Oct 2022 | 107.71 | 108.32 | 106.61 | 106.61 | 106.61 | 1,104,200 |
26 Oct 2022 | 108.01 | 109.28 | 107.59 | 107.81 | 107.81 | 2,311,400 |
25 Oct 2022 | 107.86 | 108.24 | 107.04 | 108.17 | 108.17 | 1,440,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |