Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 139.18 | 143.50 | 138.76 | 143.07 | 143.07 | 34,389,352 |
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 142.42 | 145.54 | 137.74 | 139.56 | 139.56 | 144,812,125 |
16 Mar 2023 | 142.00 | 143.80 | 139.80 | 142.38 | 142.38 | 158,923,216 |
15 Mar 2023 | 151.00 | 152.50 | 138.06 | 138.24 | 138.24 | 149,633,932 |
14 Mar 2023 | 147.24 | 155.48 | 146.20 | 152.06 | 152.06 | 101,874,320 |
13 Mar 2023 | 157.00 | 157.54 | 146.06 | 147.48 | 147.48 | 137,764,902 |
10 Mar 2023 | 151.28 | 159.00 | 151.28 | 157.42 | 157.42 | 115,174,718 |
09 Mar 2023 | 167.30 | 167.85 | 162.36 | 163.42 | 163.42 | 49,699,846 |
08 Mar 2023 | 168.10 | 198.86 | 167.96 | 168.88 | 168.88 | 54,618,563 |
07 Mar 2023 | 171.92 | 173.02 | 168.70 | 168.92 | 168.92 | 40,741,359 |
06 Mar 2023 | 171.48 | 172.46 | 170.56 | 172.34 | 172.34 | 12,810,497 |
03 Mar 2023 | 171.96 | 173.40 | 170.56 | 171.48 | 171.48 | 28,320,132 |
02 Mar 2023 | 174.18 | 175.10 | 171.60 | 171.76 | 171.76 | 47,614,942 |
01 Mar 2023 | 175.50 | 176.80 | 173.68 | 174.42 | 174.42 | 66,688,362 |
28 Feb 2023 | 171.08 | 175.42 | 171.00 | 174.64 | 174.64 | 77,677,027 |
27 Feb 2023 | 171.40 | 173.18 | 171.40 | 172.64 | 172.64 | 65,039,485 |
24 Feb 2023 | 173.00 | 174.48 | 170.31 | 170.58 | 170.58 | 47,280,571 |
23 Feb 2023 | 168.42 | 174.88 | 168.08 | 172.60 | 172.60 | 40,518,994 |
22 Feb 2023 | 170.32 | 173.18 | 168.74 | 172.82 | 172.82 | 35,163,655 |
21 Feb 2023 | 176.04 | 176.22 | 171.42 | 171.42 | 171.42 | 114,830,121 |
20 Feb 2023 | 174.40 | 176.70 | 173.76 | 175.88 | 175.88 | 35,128,709 |
17 Feb 2023 | 173.32 | 176.40 | 172.28 | 173.50 | 173.50 | 64,702,066 |
16 Feb 2023 | 172.34 | 175.36 | 170.58 | 174.66 | 174.66 | 49,374,194 |
15 Feb 2023 | 175.00 | 176.98 | 167.58 | 172.60 | 172.60 | 144,966,337 |
14 Feb 2023 | 186.58 | 188.96 | 186.00 | 187.32 | 187.32 | 21,599,769 |
13 Feb 2023 | 186.60 | 187.56 | 185.44 | 186.32 | 186.32 | 21,870,906 |
10 Feb 2023 | 187.28 | 188.86 | 185.42 | 185.72 | 185.72 | 46,689,161 |
09 Feb 2023 | 189.56 | 193.18 | 189.40 | 189.60 | 189.60 | 158,538,872 |
08 Feb 2023 | 189.40 | 190.38 | 188.48 | 189.72 | 189.72 | 20,120,348 |
07 Feb 2023 | 187.64 | 190.10 | 186.58 | 188.84 | 188.84 | 27,257,436 |
06 Feb 2023 | 187.60 | 188.75 | 185.64 | 186.54 | 186.54 | 17,931,883 |
03 Feb 2023 | 187.36 | 188.96 | 185.80 | 188.64 | 188.64 | 21,357,380 |
02 Feb 2023 | 186.36 | 188.72 | 185.30 | 188.40 | 188.40 | 27,188,071 |
01 Feb 2023 | 185.84 | 187.03 | 183.24 | 186.48 | 186.48 | 28,527,540 |
31 Jan 2023 | 185.72 | 186.48 | 183.48 | 185.84 | 185.84 | 31,947,853 |
30 Jan 2023 | 184.70 | 186.78 | 183.14 | 186.66 | 186.66 | 33,763,580 |
27 Jan 2023 | 185.76 | 185.98 | 184.30 | 185.78 | 185.78 | 22,327,860 |
26 Jan 2023 | 182.52 | 185.26 | 182.18 | 185.04 | 185.04 | 109,872,375 |
25 Jan 2023 | 179.00 | 181.72 | 178.60 | 181.72 | 181.72 | 59,311,967 |
24 Jan 2023 | 180.92 | 181.18 | 178.86 | 179.76 | 179.76 | 41,893,275 |
23 Jan 2023 | 178.56 | 180.24 | 178.56 | 179.88 | 179.88 | 26,445,387 |
20 Jan 2023 | 177.94 | 179.20 | 176.71 | 178.42 | 178.42 | 27,839,430 |
19 Jan 2023 | 178.86 | 179.72 | 175.84 | 177.38 | 177.38 | 34,438,199 |
18 Jan 2023 | 180.34 | 182.84 | 179.88 | 182.10 | 182.10 | 55,985,902 |
17 Jan 2023 | 181.00 | 182.86 | 180.16 | 180.94 | 180.94 | 31,207,511 |
16 Jan 2023 | 178.84 | 182.50 | 178.72 | 182.50 | 182.50 | 20,281,691 |
13 Jan 2023 | 177.88 | 180.98 | 176.92 | 180.74 | 180.74 | 40,855,553 |
12 Jan 2023 | 174.24 | 178.00 | 174.24 | 177.08 | 177.08 | 31,151,382 |
11 Jan 2023 | 171.04 | 174.40 | 171.04 | 173.54 | 173.54 | 119,855,470 |
10 Jan 2023 | 170.18 | 172.66 | 170.02 | 171.60 | 171.60 | 50,086,285 |
09 Jan 2023 | 172.10 | 174.16 | 171.88 | 172.62 | 172.62 | 32,930,427 |
06 Jan 2023 | 171.82 | 172.70 | 171.34 | 172.10 | 172.10 | 23,266,356 |
05 Jan 2023 | 167.18 | 173.74 | 166.36 | 172.42 | 172.42 | 40,113,321 |
04 Jan 2023 | 164.10 | 168.29 | 164.10 | 168.08 | 168.08 | 31,851,649 |
03 Jan 2023 | 159.52 | 164.31 | 159.08 | 163.60 | 163.60 | 34,940,227 |
30 Dec 2022 | 158.56 | 159.74 | 158.20 | 158.52 | 158.52 | 9,144,860 |
29 Dec 2022 | 158.14 | 159.34 | 157.04 | 159.34 | 159.34 | 17,312,328 |
28 Dec 2022 | 158.24 | 159.66 | 157.44 | 158.88 | 158.88 | 15,974,901 |
23 Dec 2022 | 157.14 | 158.36 | 156.64 | 157.74 | 157.74 | 6,137,843 |
22 Dec 2022 | 158.08 | 159.00 | 157.14 | 157.14 | 157.14 | 18,858,465 |
21 Dec 2022 | 156.30 | 158.38 | 155.06 | 158.08 | 158.08 | 26,030,701 |
20 Dec 2022 | 154.00 | 156.54 | 153.62 | 155.74 | 155.74 | 20,757,044 |
19 Dec 2022 | 154.84 | 156.56 | 154.38 | 155.38 | 155.38 | 14,673,171 |
16 Dec 2022 | 154.34 | 155.74 | 152.10 | 154.42 | 154.42 | 109,511,197 |
15 Dec 2022 | 159.34 | 159.68 | 155.20 | 155.20 | 155.20 | 32,662,221 |
14 Dec 2022 | 162.84 | 162.84 | 160.04 | 160.26 | 160.26 | 42,580,381 |
13 Dec 2022 | 158.92 | 161.82 | 157.96 | 161.78 | 161.78 | 42,888,082 |
12 Dec 2022 | 159.88 | 160.22 | 156.94 | 158.14 | 158.14 | 33,870,358 |
09 Dec 2022 | 156.70 | 159.48 | 156.14 | 159.48 | 159.48 | 23,399,847 |
08 Dec 2022 | 157.40 | 157.91 | 156.58 | 156.80 | 156.80 | 21,644,000 |
07 Dec 2022 | 158.00 | 159.52 | 155.96 | 157.44 | 157.44 | 24,905,097 |
06 Dec 2022 | 157.26 | 160.62 | 155.64 | 158.76 | 158.76 | 80,092,367 |
05 Dec 2022 | 156.36 | 158.86 | 156.02 | 156.28 | 156.28 | 24,394,215 |
02 Dec 2022 | 159.06 | 159.10 | 155.86 | 156.82 | 156.82 | 28,802,164 |
01 Dec 2022 | 161.96 | 162.32 | 158.18 | 158.28 | 158.28 | 28,956,372 |
30 Nov 2022 | 161.78 | 162.80 | 160.35 | 161.24 | 161.24 | 84,403,402 |
29 Nov 2022 | 157.28 | 161.78 | 157.22 | 161.00 | 161.00 | 42,340,565 |
28 Nov 2022 | 158.36 | 160.78 | 157.88 | 158.18 | 158.18 | 25,642,764 |
25 Nov 2022 | 159.62 | 160.22 | 158.06 | 159.06 | 159.06 | 17,701,072 |
24 Nov 2022 | 158.08 | 160.56 | 158.08 | 159.42 | 159.42 | 14,339,660 |
23 Nov 2022 | 157.66 | 158.66 | 156.92 | 158.28 | 158.28 | 13,194,996 |
22 Nov 2022 | 159.12 | 159.30 | 157.12 | 157.92 | 157.92 | 16,784,247 |
21 Nov 2022 | 157.76 | 158.48 | 156.82 | 157.94 | 157.94 | 13,670,802 |
18 Nov 2022 | 156.88 | 159.18 | 156.06 | 158.22 | 158.22 | 22,358,632 |
17 Nov 2022 | 155.22 | 157.02 | 153.52 | 156.66 | 156.66 | 30,779,589 |
16 Nov 2022 | 155.84 | 156.50 | 153.94 | 154.40 | 154.40 | 27,203,752 |
15 Nov 2022 | 156.62 | 157.36 | 155.32 | 157.22 | 157.22 | 22,762,920 |
14 Nov 2022 | 156.78 | 158.74 | 155.20 | 157.62 | 157.62 | 27,491,978 |
11 Nov 2022 | 157.02 | 159.83 | 156.46 | 158.22 | 158.22 | 53,765,652 |
10 Nov 2022 | 153.72 | 157.46 | 153.00 | 157.00 | 157.00 | 59,021,509 |
09 Nov 2022 | 154.42 | 155.40 | 152.96 | 154.40 | 154.40 | 21,699,444 |
08 Nov 2022 | 153.12 | 155.94 | 152.82 | 154.18 | 154.18 | 56,097,569 |
07 Nov 2022 | 152.90 | 155.53 | 151.76 | 152.60 | 152.60 | 23,685,124 |
04 Nov 2022 | 151.02 | 154.62 | 150.30 | 153.52 | 153.52 | 34,319,023 |
03 Nov 2022 | 148.78 | 150.16 | 146.88 | 149.52 | 149.52 | 23,393,870 |
02 Nov 2022 | 150.58 | 151.86 | 148.08 | 150.10 | 150.10 | 19,608,289 |
01 Nov 2022 | 149.36 | 151.88 | 148.68 | 150.34 | 150.34 | 28,844,091 |
31 Oct 2022 | 147.08 | 149.12 | 146.64 | 147.76 | 147.76 | 24,632,742 |
28 Oct 2022 | 146.98 | 148.35 | 144.88 | 146.44 | 146.44 | 22,647,996 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |