Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 208.45 | 209.98 | 204.96 | 207.14 | 207.14 | 1,775,718 |
28 Mar 2023 | 207.32 | 210.42 | 207.17 | 208.13 | 208.13 | 1,525,700 |
27 Mar 2023 | 206.69 | 208.83 | 205.14 | 206.01 | 206.01 | 1,582,800 |
24 Mar 2023 | 202.59 | 206.22 | 201.31 | 205.81 | 205.81 | 1,809,400 |
23 Mar 2023 | 205.21 | 206.21 | 202.49 | 202.85 | 202.85 | 2,123,100 |
22 Mar 2023 | 209.69 | 210.17 | 206.29 | 206.44 | 206.44 | 1,798,500 |
21 Mar 2023 | 211.75 | 211.85 | 207.91 | 210.09 | 210.09 | 1,752,800 |
20 Mar 2023 | 208.64 | 211.78 | 208.18 | 210.33 | 210.33 | 1,886,800 |
17 Mar 2023 | 211.53 | 212.19 | 207.01 | 208.83 | 208.83 | 7,689,800 |
16 Mar 2023 | 215.81 | 220.92 | 211.54 | 212.09 | 212.09 | 3,080,800 |
15 Mar 2023 | 213.41 | 218.96 | 213.00 | 218.56 | 218.56 | 2,637,600 |
14 Mar 2023 | 217.55 | 217.55 | 213.46 | 215.51 | 215.51 | 2,765,200 |
13 Mar 2023 | 216.46 | 220.42 | 216.20 | 216.80 | 216.80 | 1,610,000 |
10 Mar 2023 | 218.20 | 219.15 | 215.95 | 216.09 | 216.09 | 1,436,400 |
09 Mar 2023 | 217.28 | 219.33 | 216.72 | 217.46 | 217.46 | 1,573,000 |
08 Mar 2023 | 219.29 | 219.68 | 216.86 | 217.66 | 217.66 | 1,413,700 |
07 Mar 2023 | 220.40 | 222.21 | 218.23 | 219.29 | 219.29 | 1,715,700 |
06 Mar 2023 | 218.91 | 220.64 | 216.84 | 219.32 | 219.32 | 1,777,100 |
03 Mar 2023 | 215.62 | 217.72 | 214.87 | 217.69 | 217.69 | 1,320,800 |
02 Mar 2023 | 213.61 | 217.10 | 212.59 | 216.23 | 216.23 | 2,157,100 |
01 Mar 2023 | 214.33 | 216.30 | 213.10 | 213.79 | 213.79 | 1,934,100 |
28 Feb 2023 | 216.28 | 218.70 | 215.54 | 216.30 | 216.30 | 2,002,700 |
27 Feb 2023 | 215.44 | 216.83 | 214.19 | 216.10 | 216.10 | 2,484,900 |
24 Feb 2023 | 215.57 | 217.20 | 213.37 | 214.25 | 214.25 | 3,213,700 |
23 Feb 2023 | 214.98 | 218.99 | 212.69 | 217.11 | 217.11 | 4,526,100 |
22 Feb 2023 | 226.50 | 227.74 | 224.81 | 225.27 | 225.27 | 1,496,000 |
21 Feb 2023 | 224.57 | 228.63 | 224.16 | 226.61 | 226.61 | 1,681,900 |
17 Feb 2023 | 226.24 | 228.23 | 225.07 | 227.82 | 227.82 | 2,470,900 |
16 Feb 2023 | 230.27 | 231.96 | 228.72 | 228.82 | 228.82 | 1,312,500 |
15 Feb 2023 | 230.73 | 232.18 | 228.59 | 232.15 | 232.15 | 1,063,300 |
14 Feb 2023 | 233.74 | 233.74 | 228.01 | 231.38 | 231.38 | 1,183,900 |
13 Feb 2023 | 230.41 | 233.52 | 230.00 | 233.51 | 233.51 | 1,206,100 |
10 Feb 2023 | 229.24 | 231.17 | 227.85 | 229.59 | 229.59 | 1,170,600 |
09 Feb 2023 | 229.00 | 231.62 | 228.76 | 229.00 | 229.00 | 1,703,900 |
08 Feb 2023 | 227.32 | 228.50 | 225.82 | 227.64 | 227.64 | 1,346,800 |
07 Feb 2023 | 226.89 | 229.08 | 224.80 | 228.39 | 228.39 | 1,771,000 |
06 Feb 2023 | 229.71 | 230.68 | 227.95 | 228.34 | 228.34 | 1,414,200 |
03 Feb 2023 | 229.63 | 229.88 | 226.48 | 228.09 | 228.09 | 2,013,200 |
02 Feb 2023 | 234.19 | 235.00 | 230.87 | 231.31 | 231.31 | 1,896,400 |
01 Feb 2023 | 232.60 | 237.14 | 230.90 | 235.61 | 235.61 | 1,166,200 |
31 Jan 2023 | 230.24 | 233.65 | 227.23 | 233.60 | 233.60 | 3,089,100 |
30 Jan 2023 | 236.17 | 237.39 | 232.52 | 232.89 | 232.89 | 1,663,200 |
27 Jan 2023 | 237.78 | 238.40 | 235.72 | 236.11 | 236.11 | 1,230,400 |
26 Jan 2023 | 239.09 | 239.71 | 235.22 | 237.14 | 237.14 | 3,039,400 |
25 Jan 2023 | 233.55 | 238.69 | 233.54 | 238.42 | 238.42 | 1,869,800 |
24 Jan 2023 | 230.70 | 235.05 | 230.34 | 234.12 | 234.12 | 1,655,600 |
23 Jan 2023 | 230.98 | 231.60 | 228.40 | 231.07 | 231.07 | 1,512,400 |
20 Jan 2023 | 225.17 | 231.37 | 223.47 | 230.61 | 230.61 | 2,148,600 |
19 Jan 2023 | 221.29 | 227.46 | 220.05 | 224.47 | 224.47 | 3,042,500 |
18 Jan 2023 | 231.28 | 232.60 | 226.15 | 226.23 | 226.23 | 2,018,300 |
17 Jan 2023 | 231.99 | 234.15 | 230.71 | 232.07 | 232.07 | 1,795,800 |
13 Jan 2023 | 231.30 | 234.50 | 228.92 | 233.52 | 233.52 | 1,869,500 |
12 Jan 2023 | 236.60 | 236.60 | 231.22 | 232.56 | 232.56 | 2,436,600 |
11 Jan 2023 | 241.55 | 242.17 | 231.97 | 236.81 | 236.81 | 3,346,400 |
10 Jan 2023 | 241.31 | 242.46 | 238.12 | 241.76 | 241.76 | 1,730,300 |
09 Jan 2023 | 248.65 | 248.65 | 240.13 | 241.05 | 241.05 | 2,363,100 |
06 Jan 2023 | 247.22 | 251.00 | 245.28 | 248.56 | 248.56 | 2,212,800 |
05 Jan 2023 | 242.82 | 245.83 | 241.60 | 245.42 | 245.42 | 1,746,300 |
04 Jan 2023 | 245.68 | 247.96 | 242.49 | 243.50 | 243.50 | 2,472,100 |
03 Jan 2023 | 247.70 | 248.36 | 244.72 | 246.72 | 246.72 | 1,812,200 |
30 Dec 2022 | 247.33 | 248.64 | 244.80 | 246.25 | 246.25 | 1,145,700 |
29 Dec 2022 | 245.64 | 249.26 | 244.99 | 248.01 | 248.01 | 960,100 |
28 Dec 2022 | 247.46 | 249.28 | 244.77 | 245.01 | 245.01 | 1,196,800 |
27 Dec 2022 | 247.43 | 248.25 | 244.65 | 247.17 | 247.17 | 1,643,900 |
23 Dec 2022 | 244.32 | 248.78 | 244.32 | 247.55 | 247.55 | 1,452,400 |
22 Dec 2022 | 244.44 | 245.55 | 242.35 | 245.53 | 245.53 | 1,931,500 |
21 Dec 2022 | 241.28 | 244.98 | 237.82 | 244.54 | 244.54 | 2,527,100 |
20 Dec 2022 | 241.00 | 243.57 | 239.64 | 240.93 | 240.93 | 1,539,000 |
19 Dec 2022 | 247.97 | 249.82 | 240.57 | 242.44 | 242.44 | 2,473,400 |
16 Dec 2022 | 246.03 | 250.46 | 244.43 | 248.25 | 248.25 | 4,086,400 |
15 Dec 2022 | 247.40 | 249.97 | 244.81 | 246.88 | 246.88 | 2,105,700 |
14 Dec 2022 | 244.02 | 248.59 | 242.41 | 247.48 | 247.48 | 1,904,800 |
13 Dec 2022 | 247.85 | 248.30 | 242.33 | 243.46 | 243.46 | 2,499,200 |
12 Dec 2022 | 243.54 | 246.29 | 242.04 | 244.81 | 244.81 | 1,497,100 |
09 Dec 2022 | 247.10 | 248.67 | 243.12 | 243.26 | 243.26 | 1,408,700 |
08 Dec 2022 | 249.19 | 250.86 | 247.35 | 248.70 | 248.70 | 1,787,300 |
07 Dec 2022 | 244.34 | 250.33 | 244.00 | 248.97 | 248.97 | 1,759,200 |
06 Dec 2022 | 246.56 | 247.07 | 240.98 | 245.45 | 245.45 | 2,398,700 |
05 Dec 2022 | 242.38 | 246.86 | 241.41 | 245.93 | 245.93 | 2,369,600 |
02 Dec 2022 | 234.00 | 244.99 | 233.57 | 243.96 | 243.96 | 5,253,600 |
01 Dec 2022 | 239.66 | 240.00 | 230.33 | 236.34 | 236.34 | 8,226,200 |
30 Nov 2022 | 251.58 | 255.68 | 250.88 | 255.68 | 255.68 | 2,146,800 |
29 Nov 2022 | 252.75 | 254.24 | 248.50 | 252.85 | 252.85 | 1,520,900 |
28 Nov 2022 | 256.01 | 257.58 | 252.81 | 253.10 | 253.10 | 1,818,900 |
25 Nov 2022 | 256.46 | 258.01 | 254.57 | 257.23 | 257.23 | 889,000 |
23 Nov 2022 | 257.43 | 260.07 | 256.14 | 256.33 | 256.33 | 1,182,900 |
22 Nov 2022 | 257.09 | 258.06 | 251.53 | 257.46 | 257.46 | 1,765,400 |
21 Nov 2022 | 258.60 | 259.79 | 255.36 | 257.71 | 257.71 | 1,794,100 |
18 Nov 2022 | 258.70 | 259.43 | 253.52 | 257.70 | 257.70 | 986,800 |
17 Nov 2022 | 254.11 | 256.19 | 251.23 | 255.93 | 255.93 | 1,089,200 |
16 Nov 2022 | 250.58 | 259.74 | 250.58 | 256.19 | 256.19 | 1,379,800 |
15 Nov 2022 | 251.80 | 258.43 | 251.22 | 257.26 | 257.26 | 1,979,000 |
14 Nov 2022 | 249.64 | 254.24 | 246.57 | 246.93 | 246.93 | 1,570,700 |
11 Nov 2022 | 255.10 | 255.95 | 245.93 | 249.14 | 249.14 | 1,621,800 |
10 Nov 2022 | 246.86 | 254.12 | 243.08 | 253.94 | 253.94 | 2,034,400 |
09 Nov 2022 | 250.00 | 251.87 | 242.04 | 242.36 | 242.36 | 1,648,700 |
08 Nov 2022 | 252.55 | 254.21 | 249.08 | 251.00 | 251.00 | 2,278,400 |
07 Nov 2022 | 248.10 | 252.22 | 247.66 | 251.32 | 251.32 | 1,788,700 |
04 Nov 2022 | 250.31 | 251.39 | 245.32 | 248.10 | 248.10 | 1,704,100 |
03 Nov 2022 | 246.47 | 251.27 | 246.07 | 249.24 | 249.24 | 1,430,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |