Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 301.53 | 304.06 | 295.80 | 301.95 | 301.95 | 120,100 |
23 Mar 2023 | 310.75 | 314.19 | 299.97 | 305.11 | 305.11 | 140,700 |
22 Mar 2023 | 323.84 | 326.10 | 306.82 | 306.84 | 306.84 | 149,400 |
21 Mar 2023 | 330.02 | 335.32 | 321.76 | 321.85 | 321.85 | 132,100 |
20 Mar 2023 | 319.56 | 329.77 | 318.36 | 321.32 | 321.32 | 98,900 |
17 Mar 2023 | 322.10 | 325.35 | 317.44 | 317.44 | 317.44 | 177,700 |
16 Mar 2023 | 322.38 | 331.58 | 320.83 | 325.45 | 325.45 | 139,500 |
15 Mar 2023 | 326.16 | 331.01 | 319.77 | 327.64 | 327.64 | 157,800 |
14 Mar 2023 | 344.91 | 346.56 | 327.51 | 332.30 | 332.30 | 147,200 |
13 Mar 2023 | 327.60 | 341.82 | 326.07 | 336.16 | 336.16 | 209,000 |
10 Mar 2023 | 338.44 | 344.08 | 332.50 | 335.82 | 335.82 | 110,300 |
09 Mar 2023 | 353.65 | 355.00 | 338.04 | 340.13 | 340.13 | 163,800 |
08 Mar 2023 | 356.32 | 358.40 | 349.48 | 355.50 | 355.50 | 96,900 |
07 Mar 2023 | 356.19 | 364.00 | 353.01 | 354.42 | 354.42 | 157,700 |
06 Mar 2023 | 364.00 | 364.84 | 351.06 | 352.83 | 352.83 | 108,600 |
03 Mar 2023 | 357.40 | 362.04 | 350.05 | 360.88 | 360.88 | 94,400 |
02 Mar 2023 | 358.76 | 363.24 | 352.54 | 355.63 | 355.63 | 108,700 |
01 Mar 2023 | 352.00 | 361.71 | 350.97 | 354.87 | 354.87 | 210,500 |
28 Feb 2023 | 358.71 | 364.08 | 356.32 | 356.41 | 356.41 | 150,900 |
27 Feb 2023 | 359.00 | 362.74 | 352.16 | 356.86 | 356.86 | 171,500 |
24 Feb 2023 | 336.51 | 358.98 | 335.59 | 352.41 | 352.41 | 216,400 |
23 Feb 2023 | 344.66 | 357.60 | 336.24 | 341.09 | 341.09 | 200,800 |
22 Feb 2023 | 335.46 | 346.94 | 333.50 | 345.61 | 345.61 | 231,300 |
21 Feb 2023 | 391.67 | 395.00 | 331.44 | 337.01 | 337.01 | 475,100 |
17 Feb 2023 | 399.97 | 408.56 | 395.89 | 406.65 | 406.65 | 117,400 |
16 Feb 2023 | 397.26 | 404.22 | 396.06 | 397.74 | 397.74 | 88,200 |
15 Feb 2023 | 393.66 | 406.02 | 390.60 | 403.07 | 403.07 | 92,900 |
14 Feb 2023 | 392.61 | 400.91 | 390.72 | 396.68 | 396.68 | 90,700 |
13 Feb 2023 | 390.00 | 397.03 | 387.65 | 395.97 | 395.97 | 81,300 |
10 Feb 2023 | 390.55 | 399.26 | 387.13 | 391.09 | 391.09 | 84,100 |
09 Feb 2023 | 399.00 | 406.00 | 392.78 | 393.97 | 393.97 | 78,000 |
08 Feb 2023 | 411.10 | 411.10 | 396.67 | 397.91 | 397.91 | 100,600 |
07 Feb 2023 | 410.86 | 417.86 | 401.50 | 415.36 | 415.36 | 97,400 |
06 Feb 2023 | 398.72 | 413.30 | 394.51 | 412.16 | 412.16 | 100,000 |
03 Feb 2023 | 404.48 | 416.30 | 402.33 | 402.33 | 402.33 | 140,600 |
02 Feb 2023 | 398.38 | 414.20 | 395.54 | 406.75 | 406.75 | 149,100 |
01 Feb 2023 | 391.77 | 400.37 | 383.36 | 394.56 | 394.56 | 127,300 |
31 Jan 2023 | 385.19 | 393.77 | 385.19 | 393.31 | 393.31 | 108,400 |
30 Jan 2023 | 377.00 | 390.91 | 377.00 | 386.49 | 386.49 | 128,700 |
27 Jan 2023 | 385.88 | 389.79 | 378.36 | 379.65 | 379.65 | 110,300 |
26 Jan 2023 | 383.10 | 385.87 | 374.56 | 385.49 | 385.49 | 84,600 |
25 Jan 2023 | 367.09 | 382.44 | 364.23 | 379.83 | 379.83 | 149,900 |
24 Jan 2023 | 371.57 | 373.16 | 367.09 | 368.51 | 368.51 | 88,600 |
23 Jan 2023 | 366.75 | 379.16 | 364.94 | 374.79 | 374.79 | 138,900 |
20 Jan 2023 | 372.90 | 372.90 | 360.81 | 367.01 | 367.01 | 138,000 |
19 Jan 2023 | 374.58 | 375.61 | 367.32 | 372.85 | 372.85 | 98,200 |
18 Jan 2023 | 382.19 | 385.88 | 370.27 | 377.19 | 377.19 | 117,200 |
17 Jan 2023 | 371.00 | 377.80 | 366.20 | 377.71 | 377.71 | 146,900 |
13 Jan 2023 | 365.29 | 376.36 | 363.43 | 373.67 | 373.67 | 131,200 |
12 Jan 2023 | 357.44 | 365.75 | 352.25 | 365.49 | 365.49 | 147,200 |
11 Jan 2023 | 336.35 | 361.31 | 336.35 | 356.32 | 356.32 | 199,300 |
10 Jan 2023 | 330.84 | 334.81 | 325.87 | 333.46 | 333.46 | 107,100 |
09 Jan 2023 | 330.54 | 331.11 | 321.44 | 326.98 | 326.98 | 140,400 |
06 Jan 2023 | 325.36 | 339.29 | 322.06 | 332.38 | 332.38 | 121,000 |
05 Jan 2023 | 321.12 | 328.13 | 318.31 | 323.78 | 323.78 | 107,300 |
04 Jan 2023 | 323.71 | 328.21 | 317.39 | 325.88 | 325.88 | 132,700 |
03 Jan 2023 | 323.12 | 325.30 | 315.68 | 318.07 | 318.07 | 153,700 |
30 Dec 2022 | 319.33 | 327.93 | 314.01 | 323.20 | 323.20 | 117,900 |
29 Dec 2022 | 316.64 | 323.08 | 313.86 | 320.03 | 320.03 | 89,800 |
29 Dec 2022 | 0.2 Dividend | |||||
28 Dec 2022 | 324.00 | 324.29 | 308.27 | 312.43 | 312.23 | 94,700 |
27 Dec 2022 | 320.33 | 326.25 | 316.63 | 324.89 | 324.68 | 124,900 |
23 Dec 2022 | 310.60 | 320.05 | 309.67 | 318.51 | 318.31 | 81,200 |
22 Dec 2022 | 309.63 | 312.29 | 301.61 | 311.43 | 311.23 | 104,400 |
21 Dec 2022 | 310.46 | 315.76 | 307.12 | 312.75 | 312.55 | 128,800 |
20 Dec 2022 | 299.22 | 310.75 | 299.22 | 305.09 | 304.89 | 121,800 |
19 Dec 2022 | 299.69 | 302.79 | 293.32 | 301.87 | 301.68 | 127,600 |
16 Dec 2022 | 304.75 | 307.15 | 295.35 | 299.18 | 298.99 | 172,800 |
15 Dec 2022 | 309.91 | 316.71 | 302.37 | 310.50 | 310.30 | 170,900 |
14 Dec 2022 | 309.85 | 316.00 | 308.69 | 314.82 | 314.62 | 132,100 |
14 Dec 2022 | 15 Dividend | |||||
13 Dec 2022 | 341.36 | 348.45 | 325.56 | 326.57 | 311.37 | 167,600 |
12 Dec 2022 | 339.43 | 339.43 | 331.10 | 332.18 | 316.72 | 181,700 |
09 Dec 2022 | 349.31 | 350.31 | 336.84 | 337.08 | 321.39 | 123,700 |
08 Dec 2022 | 360.11 | 361.86 | 350.03 | 352.32 | 335.92 | 110,400 |
07 Dec 2022 | 353.56 | 363.43 | 348.53 | 358.05 | 341.39 | 98,600 |
06 Dec 2022 | 350.02 | 357.68 | 345.06 | 357.28 | 340.65 | 113,000 |
05 Dec 2022 | 355.66 | 361.87 | 347.84 | 352.16 | 335.77 | 120,800 |
02 Dec 2022 | 358.52 | 363.17 | 350.25 | 357.18 | 340.56 | 100,800 |
01 Dec 2022 | 357.09 | 364.87 | 353.91 | 359.28 | 342.56 | 118,000 |
30 Nov 2022 | 368.67 | 368.67 | 355.41 | 359.70 | 342.96 | 167,000 |
29 Nov 2022 | 364.77 | 374.99 | 363.00 | 367.27 | 350.18 | 160,300 |
28 Nov 2022 | 374.99 | 376.92 | 361.39 | 362.36 | 345.49 | 148,100 |
25 Nov 2022 | 371.94 | 377.89 | 368.31 | 376.03 | 358.53 | 55,100 |
23 Nov 2022 | 370.35 | 377.43 | 367.91 | 373.67 | 356.28 | 111,400 |
22 Nov 2022 | 369.67 | 376.54 | 361.83 | 375.11 | 357.65 | 171,900 |
21 Nov 2022 | 359.90 | 365.98 | 352.25 | 363.53 | 346.61 | 222,800 |
18 Nov 2022 | 376.25 | 377.13 | 356.50 | 359.20 | 342.48 | 276,700 |
17 Nov 2022 | 368.05 | 373.58 | 353.21 | 363.61 | 346.69 | 159,700 |
16 Nov 2022 | 367.40 | 374.91 | 361.80 | 367.74 | 350.62 | 149,300 |
15 Nov 2022 | 370.00 | 390.80 | 368.29 | 383.03 | 365.20 | 186,500 |
14 Nov 2022 | 352.08 | 369.95 | 350.26 | 361.66 | 344.83 | 228,900 |
11 Nov 2022 | 326.62 | 359.00 | 323.60 | 353.65 | 337.19 | 314,500 |
10 Nov 2022 | 353.00 | 353.00 | 316.88 | 320.69 | 305.76 | 385,400 |
09 Nov 2022 | 330.00 | 330.00 | 311.62 | 313.30 | 298.72 | 182,200 |
08 Nov 2022 | 332.07 | 340.56 | 328.10 | 330.69 | 315.30 | 185,300 |
07 Nov 2022 | 314.84 | 331.79 | 312.21 | 325.12 | 309.99 | 214,100 |
04 Nov 2022 | 319.99 | 320.81 | 306.72 | 314.05 | 299.43 | 78,600 |
03 Nov 2022 | 308.68 | 325.50 | 304.65 | 313.10 | 298.53 | 94,900 |
02 Nov 2022 | 331.52 | 334.98 | 308.04 | 310.51 | 296.06 | 224,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |