Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 132.00 | 133.60 | 130.84 | 133.16 | 133.16 | 586,900 |
23 Mar 2023 | 139.06 | 140.41 | 132.61 | 134.33 | 134.33 | 680,900 |
22 Mar 2023 | 142.69 | 143.26 | 138.23 | 138.35 | 138.35 | 272,400 |
21 Mar 2023 | 144.13 | 145.21 | 141.85 | 143.01 | 143.01 | 428,100 |
20 Mar 2023 | 139.15 | 141.80 | 138.74 | 140.48 | 140.48 | 567,800 |
17 Mar 2023 | 140.49 | 140.49 | 136.36 | 137.19 | 137.19 | 1,046,300 |
16 Mar 2023 | 138.82 | 142.87 | 136.48 | 141.75 | 141.75 | 598,300 |
15 Mar 2023 | 146.57 | 146.57 | 138.06 | 139.48 | 139.48 | 537,500 |
14 Mar 2023 | 152.97 | 154.48 | 147.43 | 150.27 | 150.27 | 499,800 |
13 Mar 2023 | 148.58 | 153.04 | 146.63 | 148.51 | 148.51 | 506,800 |
10 Mar 2023 | 155.65 | 156.01 | 149.73 | 150.92 | 150.92 | 605,300 |
09 Mar 2023 | 160.18 | 161.64 | 155.59 | 155.73 | 155.73 | 401,600 |
08 Mar 2023 | 157.44 | 159.35 | 156.52 | 159.25 | 159.25 | 354,100 |
07 Mar 2023 | 159.00 | 159.84 | 157.42 | 157.79 | 157.79 | 310,100 |
06 Mar 2023 | 162.07 | 162.89 | 158.47 | 159.03 | 159.03 | 290,700 |
03 Mar 2023 | 160.59 | 162.19 | 159.20 | 162.05 | 162.05 | 275,800 |
02 Mar 2023 | 157.57 | 160.23 | 156.29 | 160.07 | 160.07 | 253,700 |
01 Mar 2023 | 157.60 | 159.22 | 157.06 | 158.30 | 158.30 | 290,200 |
28 Feb 2023 | 156.13 | 158.95 | 155.95 | 157.64 | 157.64 | 325,500 |
27 Feb 2023 | 155.71 | 157.29 | 155.10 | 156.58 | 156.58 | 271,400 |
24 Feb 2023 | 151.23 | 154.64 | 150.51 | 154.57 | 154.57 | 213,700 |
23 Feb 2023 | 156.76 | 156.76 | 151.21 | 154.20 | 154.20 | 391,500 |
22 Feb 2023 | 153.85 | 155.50 | 152.77 | 153.19 | 153.19 | 324,400 |
21 Feb 2023 | 157.20 | 157.89 | 153.45 | 153.86 | 153.86 | 281,500 |
17 Feb 2023 | 158.97 | 160.61 | 158.80 | 159.71 | 159.71 | 269,500 |
16 Feb 2023 | 159.32 | 161.24 | 158.77 | 160.13 | 160.13 | 478,000 |
15 Feb 2023 | 155.18 | 162.46 | 155.05 | 161.89 | 161.89 | 591,300 |
14 Feb 2023 | 155.14 | 157.72 | 154.61 | 156.98 | 156.98 | 432,700 |
13 Feb 2023 | 155.40 | 157.69 | 154.09 | 156.62 | 156.62 | 380,900 |
10 Feb 2023 | 153.67 | 155.11 | 152.72 | 155.00 | 155.00 | 476,400 |
09 Feb 2023 | 157.83 | 158.89 | 153.67 | 155.01 | 155.01 | 623,500 |
08 Feb 2023 | 156.18 | 157.83 | 154.63 | 155.64 | 155.64 | 470,800 |
07 Feb 2023 | 156.00 | 158.71 | 155.17 | 157.94 | 157.94 | 439,900 |
06 Feb 2023 | 154.65 | 156.84 | 153.98 | 156.23 | 156.23 | 525,800 |
03 Feb 2023 | 156.29 | 160.31 | 154.43 | 156.94 | 156.94 | 849,200 |
02 Feb 2023 | 151.11 | 157.87 | 146.35 | 156.13 | 156.13 | 1,380,200 |
01 Feb 2023 | 139.68 | 144.11 | 137.63 | 142.73 | 142.73 | 1,098,900 |
31 Jan 2023 | 135.83 | 139.78 | 135.07 | 139.20 | 139.20 | 562,100 |
30 Jan 2023 | 137.16 | 138.92 | 135.82 | 136.18 | 136.18 | 273,500 |
27 Jan 2023 | 136.53 | 139.24 | 136.41 | 138.11 | 138.11 | 399,100 |
26 Jan 2023 | 135.09 | 137.73 | 134.34 | 136.79 | 136.79 | 431,300 |
25 Jan 2023 | 133.53 | 134.15 | 131.11 | 134.08 | 134.08 | 637,800 |
24 Jan 2023 | 135.97 | 136.97 | 133.38 | 134.43 | 134.43 | 778,900 |
23 Jan 2023 | 135.34 | 138.08 | 134.36 | 136.83 | 136.83 | 699,700 |
20 Jan 2023 | 133.42 | 134.90 | 131.69 | 134.73 | 134.73 | 321,400 |
19 Jan 2023 | 132.34 | 133.59 | 130.90 | 132.51 | 132.51 | 313,400 |
18 Jan 2023 | 137.02 | 138.10 | 133.32 | 133.54 | 133.54 | 380,400 |
17 Jan 2023 | 137.00 | 137.93 | 136.36 | 136.63 | 136.63 | 249,500 |
13 Jan 2023 | 134.15 | 137.62 | 133.83 | 137.33 | 137.33 | 337,100 |
12 Jan 2023 | 135.00 | 135.60 | 132.88 | 134.85 | 134.85 | 410,400 |
11 Jan 2023 | 130.70 | 134.51 | 130.70 | 134.39 | 134.39 | 697,800 |
10 Jan 2023 | 129.13 | 131.77 | 129.13 | 129.34 | 129.34 | 682,000 |
09 Jan 2023 | 127.44 | 131.84 | 126.03 | 130.00 | 130.00 | 913,100 |
06 Jan 2023 | 122.72 | 126.57 | 122.67 | 126.01 | 126.01 | 360,300 |
05 Jan 2023 | 123.60 | 124.14 | 121.35 | 121.39 | 121.39 | 463,100 |
04 Jan 2023 | 121.98 | 124.59 | 121.37 | 124.09 | 124.09 | 626,400 |
03 Jan 2023 | 121.48 | 122.37 | 118.62 | 120.72 | 120.72 | 469,800 |
30 Dec 2022 | 119.26 | 121.06 | 118.50 | 119.98 | 119.98 | 354,500 |
29 Dec 2022 | 117.67 | 121.26 | 117.50 | 120.14 | 120.14 | 214,100 |
29 Dec 2022 | 0.35 Dividend | |||||
28 Dec 2022 | 119.75 | 120.60 | 116.92 | 117.32 | 116.97 | 222,400 |
27 Dec 2022 | 119.16 | 122.31 | 119.13 | 119.97 | 119.61 | 711,200 |
23 Dec 2022 | 117.92 | 119.22 | 117.42 | 118.63 | 118.28 | 413,000 |
22 Dec 2022 | 117.86 | 118.68 | 116.42 | 118.47 | 118.12 | 525,800 |
21 Dec 2022 | 119.16 | 120.51 | 118.23 | 119.36 | 119.00 | 597,800 |
20 Dec 2022 | 114.27 | 118.02 | 114.27 | 118.00 | 117.65 | 732,100 |
19 Dec 2022 | 116.14 | 116.52 | 113.56 | 114.12 | 113.78 | 641,000 |
16 Dec 2022 | 116.85 | 118.21 | 113.59 | 114.84 | 114.50 | 1,271,200 |
15 Dec 2022 | 120.54 | 120.95 | 117.79 | 118.63 | 118.28 | 882,000 |
14 Dec 2022 | 125.63 | 126.92 | 121.40 | 121.52 | 121.16 | 777,200 |
13 Dec 2022 | 130.00 | 131.83 | 124.62 | 126.59 | 126.21 | 1,140,500 |
12 Dec 2022 | 121.34 | 125.18 | 120.25 | 125.15 | 124.78 | 608,500 |
09 Dec 2022 | 120.66 | 121.66 | 119.37 | 119.85 | 119.49 | 342,700 |
08 Dec 2022 | 120.50 | 121.58 | 120.04 | 120.43 | 120.07 | 442,200 |
07 Dec 2022 | 120.56 | 121.44 | 119.02 | 120.25 | 119.89 | 695,600 |
06 Dec 2022 | 122.31 | 122.57 | 119.00 | 120.17 | 119.81 | 699,600 |
05 Dec 2022 | 125.67 | 125.67 | 120.53 | 121.36 | 121.00 | 576,800 |
02 Dec 2022 | 126.78 | 126.91 | 125.05 | 126.00 | 125.62 | 501,100 |
01 Dec 2022 | 129.27 | 130.40 | 128.10 | 128.63 | 128.25 | 540,300 |
30 Nov 2022 | 127.50 | 131.22 | 125.69 | 131.11 | 130.72 | 405,100 |
29 Nov 2022 | 126.30 | 128.45 | 125.86 | 127.72 | 127.34 | 320,100 |
28 Nov 2022 | 128.37 | 128.56 | 125.39 | 126.52 | 126.14 | 296,000 |
25 Nov 2022 | 128.86 | 131.09 | 128.86 | 129.82 | 129.43 | 117,300 |
23 Nov 2022 | 130.04 | 130.76 | 128.14 | 128.97 | 128.59 | 296,800 |
22 Nov 2022 | 128.57 | 130.56 | 127.60 | 130.10 | 129.71 | 386,000 |
21 Nov 2022 | 128.76 | 130.37 | 127.17 | 127.24 | 126.86 | 392,300 |
18 Nov 2022 | 128.62 | 130.23 | 127.14 | 129.76 | 129.37 | 544,000 |
17 Nov 2022 | 127.50 | 129.89 | 125.51 | 126.21 | 125.83 | 511,300 |
16 Nov 2022 | 128.72 | 129.09 | 127.13 | 128.64 | 128.26 | 430,900 |
15 Nov 2022 | 129.28 | 131.16 | 127.50 | 129.73 | 129.34 | 552,400 |
14 Nov 2022 | 129.32 | 132.63 | 126.34 | 126.39 | 126.01 | 648,300 |
11 Nov 2022 | 127.90 | 132.73 | 127.80 | 129.33 | 128.94 | 864,300 |
10 Nov 2022 | 124.50 | 128.99 | 123.11 | 127.62 | 127.24 | 1,082,900 |
09 Nov 2022 | 121.44 | 123.71 | 118.52 | 118.66 | 118.31 | 707,500 |
08 Nov 2022 | 119.83 | 123.94 | 119.03 | 122.57 | 122.20 | 704,000 |
07 Nov 2022 | 115.82 | 119.27 | 115.45 | 118.67 | 118.32 | 1,199,500 |
04 Nov 2022 | 114.81 | 116.15 | 112.77 | 115.49 | 115.15 | 908,600 |
03 Nov 2022 | 114.49 | 115.00 | 111.84 | 112.30 | 111.96 | 765,200 |
02 Nov 2022 | 118.49 | 121.67 | 115.78 | 115.89 | 115.54 | 1,207,900 |
01 Nov 2022 | 128.03 | 129.14 | 120.25 | 120.31 | 119.95 | 1,790,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |