Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | - | - | - | - | - | - |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | 165.90 | 169.40 | 165.60 | 168.20 | 168.20 | 12,834 |
28 Mar 2023 | 168.00 | 167.20 | 163.20 | 163.60 | 163.60 | 3,763 |
27 Mar 2023 | 165.50 | 170.00 | 166.00 | 168.40 | 168.40 | 13,202 |
24 Mar 2023 | 168.00 | 167.60 | 164.00 | 164.10 | 164.10 | 6,163 |
23 Mar 2023 | 169.40 | 168.60 | 167.60 | 166.90 | 166.90 | 4,163 |
22 Mar 2023 | 170.80 | 170.00 | 166.80 | 168.40 | 168.40 | 4,251 |
21 Mar 2023 | 168.60 | 171.68 | 169.60 | 171.20 | 171.20 | 4,433 |
20 Mar 2023 | 166.10 | 168.40 | 165.60 | 167.50 | 167.50 | 5,655 |
17 Mar 2023 | 170.20 | 172.60 | 166.20 | 166.90 | 166.90 | 11,022 |
16 Mar 2023 | 166.90 | 169.00 | 167.60 | 168.80 | 168.80 | 3,878 |
15 Mar 2023 | 170.80 | 171.40 | 165.80 | 169.80 | 169.80 | 8,637 |
14 Mar 2023 | 169.60 | 172.24 | 170.00 | 171.80 | 171.80 | 2,788 |
13 Mar 2023 | 171.00 | 172.20 | 170.40 | 171.00 | 171.00 | 15,106 |
10 Mar 2023 | 171.00 | 172.61 | 169.99 | 171.00 | 171.00 | 10,471 |
09 Mar 2023 | 170.00 | 172.40 | 169.99 | 172.30 | 172.30 | 1,459 |
08 Mar 2023 | 170.00 | 171.00 | 168.80 | 170.00 | 170.00 | 6,727 |
07 Mar 2023 | 175.10 | 176.80 | 171.60 | 172.70 | 172.70 | 7,521 |
06 Mar 2023 | 180.90 | 177.40 | 175.00 | 177.40 | 177.40 | 24,207 |
03 Mar 2023 | 177.00 | 178.80 | 177.47 | 177.00 | 177.00 | 5,017 |
02 Mar 2023 | 176.60 | 178.00 | 176.60 | 176.60 | 176.60 | 1,990 |
01 Mar 2023 | 172.70 | 178.80 | 172.40 | 177.60 | 177.60 | 10,814 |
28 Feb 2023 | 179.60 | 178.60 | 176.20 | 177.00 | 177.00 | 8,029 |
27 Feb 2023 | 178.60 | 180.84 | 179.80 | 181.30 | 181.30 | 4,644 |
24 Feb 2023 | 175.10 | 179.40 | 177.80 | 179.60 | 179.60 | 5,511 |
23 Feb 2023 | 177.00 | 179.00 | 178.00 | 177.00 | 177.00 | 3,397 |
22 Feb 2023 | 178.60 | 178.40 | 177.40 | 178.60 | 178.60 | 5,597 |
21 Feb 2023 | 180.10 | 182.80 | 179.23 | 180.30 | 180.30 | 4,340 |
20 Feb 2023 | 183.50 | 186.20 | 183.30 | 183.70 | 183.70 | 3,882 |
17 Feb 2023 | 183.30 | 184.80 | 182.79 | 183.30 | 183.30 | 8,919 |
16 Feb 2023 | 182.70 | 185.20 | 182.60 | 185.20 | 185.20 | 5,476 |
15 Feb 2023 | 179.40 | 182.60 | 178.80 | 181.70 | 181.70 | 7,343 |
14 Feb 2023 | 176.60 | 182.00 | 177.40 | 181.70 | 181.70 | 19,066 |
13 Feb 2023 | 175.50 | 177.20 | 175.00 | 175.50 | 175.50 | 6,839 |
10 Feb 2023 | 179.40 | 176.90 | 175.40 | 176.80 | 176.80 | 4,579 |
09 Feb 2023 | 186.00 | 186.00 | 180.59 | 182.90 | 182.90 | 6,567 |
08 Feb 2023 | 185.60 | 189.80 | 184.60 | 188.10 | 188.10 | 15,468 |
07 Feb 2023 | 187.80 | 188.60 | 182.00 | 185.00 | 185.00 | 21,734 |
06 Feb 2023 | 179.60 | 181.80 | 178.00 | 179.60 | 179.60 | 8,773 |
03 Feb 2023 | 176.40 | 181.00 | 174.40 | 178.80 | 178.80 | 23,904 |
02 Feb 2023 | 164.50 | 175.80 | 170.40 | 173.50 | 173.50 | 8,562 |
01 Feb 2023 | 149.90 | 159.60 | 157.60 | 159.50 | 159.50 | 6,045 |
31 Jan 2023 | 153.40 | 154.00 | 152.40 | 153.40 | 153.40 | 2,565 |
30 Jan 2023 | 155.60 | 155.00 | 153.40 | 153.40 | 153.40 | 2,736 |
27 Jan 2023 | 152.80 | 156.60 | 153.40 | 155.00 | 155.00 | 855 |
26 Jan 2023 | 152.60 | 154.60 | 152.00 | 152.40 | 152.40 | 2,590 |
25 Jan 2023 | 153.00 | 153.20 | 151.60 | 153.00 | 153.00 | 5,684 |
24 Jan 2023 | 150.90 | 153.80 | 151.40 | 152.80 | 152.80 | 9,612 |
23 Jan 2023 | 153.20 | 152.60 | 150.60 | 151.10 | 151.10 | 6,756 |
20 Jan 2023 | 155.40 | 154.80 | 153.59 | 155.40 | 155.40 | 2,289 |
19 Jan 2023 | 153.00 | 155.20 | 153.20 | 155.20 | 155.20 | 4,149 |
18 Jan 2023 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 4,773 |
17 Jan 2023 | 152.80 | 155.40 | 151.80 | 155.00 | 155.00 | 6,575 |
16 Jan 2023 | 155.60 | 154.40 | 151.60 | 153.60 | 153.60 | 11,550 |
13 Jan 2023 | 158.90 | 159.40 | 154.60 | 154.40 | 154.40 | 11,427 |
12 Jan 2023 | 160.00 | 161.40 | 158.60 | 160.00 | 160.00 | 3,305 |
11 Jan 2023 | 161.80 | 162.60 | 159.60 | 159.50 | 159.50 | 6,449 |
10 Jan 2023 | 162.20 | 164.40 | 161.00 | 162.20 | 162.20 | 4,828 |
09 Jan 2023 | 160.00 | 164.00 | 160.40 | 164.30 | 164.30 | 8,879 |
06 Jan 2023 | 158.50 | 160.20 | 158.40 | 160.60 | 160.60 | 5,605 |
05 Jan 2023 | 155.20 | 158.00 | 155.20 | 157.30 | 157.30 | 5,756 |
04 Jan 2023 | 154.20 | 156.20 | 154.00 | 154.20 | 154.20 | 4,864 |
03 Jan 2023 | 152.00 | 154.20 | 151.60 | 152.20 | 152.20 | 36,914 |
30 Dec 2022 | 154.00 | 153.00 | 150.98 | 152.00 | 152.00 | 2,854 |
29 Dec 2022 | 151.70 | 153.59 | 151.60 | 151.70 | 151.70 | 8,636 |
28 Dec 2022 | 154.00 | 153.60 | 151.60 | 152.00 | 152.00 | 13,131 |
23 Dec 2022 | 151.50 | 152.60 | 151.20 | 151.50 | 151.50 | 2,674 |
22 Dec 2022 | 154.00 | 152.80 | 150.60 | 151.30 | 151.30 | 1,605 |
21 Dec 2022 | 152.60 | 153.60 | 151.80 | 152.60 | 152.60 | 3,525 |
20 Dec 2022 | 151.30 | 152.80 | 151.00 | 151.30 | 151.30 | 4,250 |
19 Dec 2022 | 155.00 | 153.00 | 150.60 | 152.00 | 152.00 | 4,650 |
16 Dec 2022 | 155.40 | 154.22 | 151.80 | 153.20 | 153.20 | 4,357 |
15 Dec 2022 | 157.30 | 157.80 | 154.80 | 154.80 | 154.80 | 2,502 |
14 Dec 2022 | 160.40 | 159.60 | 158.20 | 158.10 | 158.10 | 396 |
13 Dec 2022 | 157.10 | 162.20 | 159.40 | 161.20 | 161.20 | 14,016 |
12 Dec 2022 | 160.40 | 159.40 | 158.23 | 157.90 | 157.90 | 5,875 |
09 Dec 2022 | 160.00 | 160.60 | 158.20 | 160.00 | 160.00 | 768 |
08 Dec 2022 | 157.90 | 159.00 | 156.68 | 157.90 | 157.90 | 2,680 |
07 Dec 2022 | 157.30 | 159.82 | 157.80 | 160.00 | 160.00 | 10,618 |
06 Dec 2022 | 159.50 | 162.00 | 159.80 | 161.60 | 161.60 | 2,971 |
05 Dec 2022 | 160.20 | 161.40 | 160.00 | 160.20 | 160.20 | 8,958 |
02 Dec 2022 | 162.00 | 161.80 | 159.60 | 161.00 | 161.00 | 1,933 |
01 Dec 2022 | 158.30 | 161.60 | 158.20 | 160.00 | 160.00 | 1,515 |
30 Nov 2022 | 157.50 | 158.20 | 156.53 | 157.30 | 157.30 | 6,133 |
29 Nov 2022 | 158.50 | 158.60 | 157.30 | 158.50 | 158.50 | 6,302 |
28 Nov 2022 | 154.80 | 158.20 | 156.60 | 156.90 | 156.90 | 6,790 |
25 Nov 2022 | 159.70 | 158.40 | 156.79 | 157.10 | 157.10 | 3,076 |
24 Nov 2022 | 160.40 | 161.40 | 157.20 | 157.90 | 157.90 | 10,089 |
23 Nov 2022 | 157.50 | 161.40 | 157.20 | 159.30 | 159.30 | 5,590 |
22 Nov 2022 | 157.90 | 157.20 | 153.20 | 157.10 | 157.10 | 9,707 |
21 Nov 2022 | 154.60 | 154.93 | 151.40 | 154.40 | 154.40 | 18,806 |
18 Nov 2022 | 147.40 | 155.60 | 150.40 | 153.20 | 153.20 | 9,111 |
17 Nov 2022 | 143.30 | 148.40 | 142.60 | 147.20 | 147.20 | 15,689 |
16 Nov 2022 | 147.80 | 149.40 | 142.40 | 143.70 | 143.70 | 14,645 |
15 Nov 2022 | 147.40 | 148.80 | 147.20 | 147.40 | 147.40 | 16,922 |
14 Nov 2022 | 146.00 | 148.40 | 144.00 | 146.60 | 146.60 | 28,474 |
11 Nov 2022 | 147.40 | 147.80 | 142.80 | 145.00 | 145.00 | 19,460 |
10 Nov 2022 | 140.70 | 146.40 | 139.00 | 144.60 | 144.60 | 38,374 |
09 Nov 2022 | 138.80 | 141.20 | 139.60 | 140.30 | 140.30 | 9,151 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |