Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 107.09 | 107.43 | 106.26 | 106.85 | 106.85 | 23,652,700 |
23 Mar 2023 | 105.36 | 106.55 | 104.82 | 106.40 | 106.40 | 25,475,100 |
22 Mar 2023 | 104.66 | 106.45 | 104.44 | 106.40 | 106.40 | 26,388,500 |
21 Mar 2023 | 105.08 | 105.42 | 104.54 | 105.00 | 105.00 | 18,934,900 |
20 Mar 2023 | 106.88 | 106.96 | 105.72 | 105.91 | 105.91 | 24,242,800 |
17 Mar 2023 | 106.65 | 107.73 | 106.46 | 106.85 | 106.85 | 38,108,400 |
16 Mar 2023 | 107.38 | 108.03 | 105.04 | 105.27 | 105.27 | 43,089,300 |
15 Mar 2023 | 106.78 | 107.71 | 105.35 | 106.10 | 106.10 | 45,164,100 |
14 Mar 2023 | 105.14 | 105.61 | 103.75 | 104.09 | 104.09 | 38,417,800 |
13 Mar 2023 | 108.20 | 109.10 | 105.04 | 105.83 | 105.83 | 51,502,500 |
10 Mar 2023 | 104.03 | 105.69 | 104.00 | 105.59 | 105.59 | 43,905,900 |
09 Mar 2023 | 101.55 | 102.52 | 101.33 | 102.07 | 102.07 | 21,550,400 |
08 Mar 2023 | 102.40 | 102.97 | 101.42 | 101.82 | 101.82 | 20,252,400 |
07 Mar 2023 | 101.46 | 102.37 | 100.88 | 101.72 | 101.72 | 23,096,500 |
06 Mar 2023 | 102.22 | 102.34 | 100.99 | 101.10 | 101.10 | 16,631,900 |
03 Mar 2023 | 100.93 | 101.90 | 100.57 | 101.89 | 101.89 | 30,854,200 |
02 Mar 2023 | 99.06 | 99.65 | 98.88 | 99.48 | 99.48 | 23,763,600 |
01 Mar 2023 | 100.82 | 101.03 | 99.96 | 100.37 | 100.37 | 19,000,000 |
01 Mar 2023 | 0.25 Dividend | |||||
28 Feb 2023 | 100.57 | 101.72 | 100.28 | 101.71 | 101.46 | 14,955,700 |
27 Feb 2023 | 101.29 | 101.70 | 100.91 | 101.25 | 101.00 | 14,209,200 |
24 Feb 2023 | 101.44 | 101.80 | 100.56 | 100.97 | 100.72 | 21,403,600 |
23 Feb 2023 | 101.54 | 102.59 | 101.47 | 102.30 | 102.05 | 15,829,100 |
22 Feb 2023 | 100.99 | 101.69 | 100.95 | 101.31 | 101.06 | 15,165,400 |
21 Feb 2023 | 101.01 | 101.20 | 100.28 | 100.39 | 100.14 | 22,728,000 |
17 Feb 2023 | 101.10 | 102.38 | 100.97 | 102.38 | 102.13 | 19,560,900 |
16 Feb 2023 | 102.07 | 102.22 | 101.33 | 101.59 | 101.34 | 19,267,300 |
15 Feb 2023 | 103.55 | 103.95 | 102.50 | 103.05 | 102.80 | 15,246,900 |
14 Feb 2023 | 104.20 | 104.83 | 103.14 | 104.02 | 103.76 | 15,440,300 |
13 Feb 2023 | 103.71 | 104.42 | 103.58 | 104.26 | 104.00 | 13,134,300 |
10 Feb 2023 | 104.40 | 104.44 | 103.12 | 103.39 | 103.14 | 16,598,300 |
09 Feb 2023 | 106.47 | 106.62 | 104.39 | 104.56 | 104.30 | 20,469,900 |
08 Feb 2023 | 105.04 | 105.58 | 104.39 | 105.56 | 105.30 | 13,530,700 |
07 Feb 2023 | 105.33 | 106.23 | 105.00 | 105.06 | 104.80 | 18,290,300 |
06 Feb 2023 | 105.75 | 106.31 | 105.68 | 105.91 | 105.65 | 15,182,400 |
03 Feb 2023 | 106.77 | 107.11 | 106.08 | 106.70 | 106.44 | 20,619,500 |
02 Feb 2023 | 108.92 | 109.35 | 108.09 | 108.32 | 108.05 | 19,548,400 |
01 Feb 2023 | 107.55 | 108.59 | 106.42 | 108.18 | 107.91 | 25,305,800 |
01 Feb 2023 | 0.275 Dividend | |||||
31 Jan 2023 | 106.98 | 107.28 | 105.87 | 107.17 | 106.63 | 13,705,300 |
30 Jan 2023 | 106.46 | 107.16 | 106.19 | 106.32 | 105.79 | 11,459,700 |
27 Jan 2023 | 106.19 | 106.96 | 106.11 | 106.71 | 106.17 | 11,845,500 |
26 Jan 2023 | 107.14 | 107.65 | 106.49 | 106.98 | 106.44 | 15,549,400 |
25 Jan 2023 | 107.37 | 107.91 | 106.64 | 107.48 | 106.94 | 11,906,500 |
24 Jan 2023 | 106.12 | 107.45 | 105.39 | 107.22 | 106.68 | 16,417,200 |
23 Jan 2023 | 105.57 | 106.20 | 105.49 | 105.70 | 105.17 | 12,961,500 |
20 Jan 2023 | 106.96 | 107.24 | 106.11 | 106.20 | 105.67 | 22,754,100 |
19 Jan 2023 | 108.10 | 108.37 | 107.44 | 107.95 | 107.41 | 17,194,700 |
18 Jan 2023 | 108.46 | 108.77 | 107.12 | 108.63 | 108.08 | 35,497,200 |
17 Jan 2023 | 105.67 | 106.66 | 105.65 | 106.06 | 105.53 | 13,911,700 |
13 Jan 2023 | 107.10 | 107.80 | 106.38 | 106.75 | 106.21 | 17,750,800 |
12 Jan 2023 | 105.82 | 107.81 | 104.56 | 107.76 | 107.22 | 32,029,600 |
11 Jan 2023 | 104.97 | 105.72 | 104.70 | 105.68 | 105.15 | 18,794,000 |
10 Jan 2023 | 104.53 | 104.82 | 103.50 | 103.99 | 103.47 | 20,545,200 |
09 Jan 2023 | 104.41 | 105.93 | 104.27 | 105.74 | 105.21 | 21,472,200 |
06 Jan 2023 | 102.70 | 105.30 | 102.64 | 105.18 | 104.65 | 27,473,700 |
05 Jan 2023 | 101.87 | 103.29 | 101.78 | 103.28 | 102.76 | 14,771,100 |
04 Jan 2023 | 103.22 | 103.48 | 102.21 | 102.85 | 102.33 | 21,678,200 |
03 Jan 2023 | 102.20 | 102.34 | 100.84 | 101.46 | 100.95 | 25,313,200 |
30 Dec 2022 | 99.87 | 100.55 | 99.37 | 99.56 | 99.06 | 20,810,200 |
29 Dec 2022 | 99.86 | 100.99 | 99.79 | 100.68 | 100.17 | 16,593,000 |
28 Dec 2022 | 100.65 | 100.78 | 99.35 | 99.55 | 99.05 | 17,302,900 |
27 Dec 2022 | 100.49 | 101.07 | 100.01 | 100.14 | 99.64 | 26,475,700 |
23 Dec 2022 | 102.58 | 102.81 | 102.02 | 102.16 | 101.65 | 15,408,900 |
22 Dec 2022 | 103.67 | 104.12 | 103.38 | 103.68 | 103.16 | 11,322,500 |
21 Dec 2022 | 104.29 | 104.40 | 102.96 | 103.70 | 103.18 | 15,894,100 |
20 Dec 2022 | 103.38 | 103.81 | 103.10 | 103.44 | 102.92 | 28,869,000 |
19 Dec 2022 | 105.83 | 105.84 | 104.98 | 105.31 | 104.78 | 26,126,800 |
16 Dec 2022 | 106.60 | 107.83 | 106.31 | 107.11 | 106.57 | 20,838,300 |
15 Dec 2022 | 108.39 | 109.12 | 108.16 | 108.32 | 107.78 | 20,246,200 |
15 Dec 2022 | 0.261 Dividend | |||||
14 Dec 2022 | 107.66 | 108.32 | 106.89 | 108.16 | 107.36 | 19,517,500 |
13 Dec 2022 | 109.04 | 109.08 | 107.46 | 107.70 | 106.90 | 23,854,700 |
12 Dec 2022 | 107.86 | 108.11 | 106.26 | 106.67 | 105.88 | 16,897,100 |
09 Dec 2022 | 107.94 | 108.17 | 106.27 | 106.33 | 105.54 | 25,872,200 |
08 Dec 2022 | 108.70 | 109.45 | 108.47 | 109.17 | 108.36 | 13,377,300 |
07 Dec 2022 | 108.37 | 109.68 | 108.20 | 109.47 | 108.66 | 30,546,700 |
06 Dec 2022 | 106.50 | 107.39 | 106.19 | 106.95 | 106.16 | 21,754,500 |
05 Dec 2022 | 105.84 | 105.99 | 104.90 | 105.59 | 104.81 | 20,159,700 |
02 Dec 2022 | 105.30 | 107.10 | 104.61 | 107.09 | 106.30 | 24,479,500 |
01 Dec 2022 | 103.15 | 105.81 | 103.10 | 105.76 | 104.98 | 53,156,800 |
01 Dec 2022 | 0.244 Dividend | |||||
30 Nov 2022 | 101.62 | 102.73 | 101.37 | 102.73 | 101.73 | 21,581,700 |
29 Nov 2022 | 102.15 | 102.96 | 101.91 | 101.98 | 100.98 | 16,576,400 |
28 Nov 2022 | 103.61 | 103.81 | 102.69 | 103.19 | 102.18 | 14,563,200 |
25 Nov 2022 | 102.61 | 102.93 | 102.43 | 102.90 | 101.89 | 9,486,100 |
23 Nov 2022 | 102.14 | 103.25 | 102.08 | 103.25 | 102.24 | 23,234,600 |
22 Nov 2022 | 100.65 | 101.62 | 100.53 | 101.48 | 100.49 | 18,103,100 |
21 Nov 2022 | 100.69 | 100.82 | 99.80 | 100.06 | 99.08 | 15,534,000 |
18 Nov 2022 | 100.60 | 100.89 | 99.55 | 99.64 | 98.67 | 14,941,300 |
17 Nov 2022 | 100.20 | 100.57 | 99.78 | 100.33 | 99.35 | 24,528,900 |
16 Nov 2022 | 100.02 | 101.45 | 99.74 | 101.40 | 100.41 | 28,507,700 |
15 Nov 2022 | 98.25 | 99.30 | 98.11 | 99.23 | 98.26 | 26,608,200 |
14 Nov 2022 | 97.91 | 97.99 | 97.09 | 97.65 | 96.70 | 13,741,100 |
11 Nov 2022 | 97.57 | 98.37 | 97.54 | 97.89 | 96.93 | 15,943,100 |
10 Nov 2022 | 96.73 | 98.43 | 96.64 | 98.25 | 97.29 | 45,380,900 |
09 Nov 2022 | 93.82 | 95.02 | 93.69 | 94.61 | 93.69 | 15,637,500 |
08 Nov 2022 | 93.80 | 94.96 | 93.77 | 94.30 | 93.38 | 20,360,600 |
07 Nov 2022 | 94.80 | 94.86 | 93.24 | 93.28 | 92.37 | 14,522,800 |
04 Nov 2022 | 95.10 | 95.66 | 94.22 | 94.22 | 93.30 | 23,561,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |