Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 491.87 | 503.30 | 491.63 | 502.43 | 502.43 | 659,700 |
23 Mar 2023 | 499.35 | 502.69 | 487.40 | 491.35 | 491.35 | 853,200 |
22 Mar 2023 | 504.54 | 507.85 | 498.16 | 498.33 | 498.33 | 618,600 |
21 Mar 2023 | 497.37 | 507.54 | 497.37 | 500.87 | 500.87 | 944,200 |
20 Mar 2023 | 495.88 | 505.23 | 493.95 | 494.39 | 494.39 | 1,102,300 |
17 Mar 2023 | 496.83 | 499.14 | 487.78 | 495.55 | 495.55 | 1,962,700 |
16 Mar 2023 | 483.50 | 496.92 | 482.47 | 494.38 | 494.38 | 1,086,200 |
15 Mar 2023 | 475.28 | 486.69 | 475.28 | 483.87 | 483.87 | 867,500 |
14 Mar 2023 | 484.93 | 488.20 | 477.05 | 481.97 | 481.97 | 902,500 |
13 Mar 2023 | 477.05 | 491.76 | 476.82 | 482.48 | 482.48 | 1,017,500 |
10 Mar 2023 | 486.48 | 492.14 | 478.51 | 479.66 | 479.66 | 886,200 |
09 Mar 2023 | 493.81 | 494.12 | 483.36 | 486.33 | 486.33 | 642,500 |
08 Mar 2023 | 493.82 | 496.97 | 487.80 | 489.31 | 489.31 | 637,800 |
07 Mar 2023 | 501.62 | 503.13 | 492.08 | 496.04 | 496.04 | 647,300 |
06 Mar 2023 | 500.54 | 506.50 | 498.08 | 499.07 | 499.07 | 819,500 |
03 Mar 2023 | 496.60 | 500.63 | 491.28 | 500.21 | 500.21 | 842,600 |
02 Mar 2023 | 495.78 | 498.08 | 491.67 | 495.76 | 495.76 | 815,100 |
01 Mar 2023 | 491.85 | 496.88 | 490.85 | 496.15 | 496.15 | 507,900 |
28 Feb 2023 | 506.00 | 508.77 | 490.82 | 495.02 | 495.02 | 1,240,400 |
27 Feb 2023 | 509.63 | 512.59 | 504.85 | 506.51 | 506.51 | 849,400 |
24 Feb 2023 | 511.00 | 514.52 | 505.97 | 507.42 | 507.42 | 1,205,300 |
23 Feb 2023 | 501.87 | 511.76 | 498.82 | 510.65 | 510.65 | 998,300 |
22 Feb 2023 | 503.69 | 506.89 | 502.01 | 503.59 | 503.59 | 576,500 |
21 Feb 2023 | 508.11 | 514.89 | 502.53 | 503.38 | 503.38 | 1,136,400 |
17 Feb 2023 | 504.19 | 513.13 | 504.00 | 510.14 | 510.14 | 1,352,300 |
16 Feb 2023 | 499.20 | 511.09 | 497.34 | 505.69 | 505.69 | 713,300 |
15 Feb 2023 | 496.68 | 501.95 | 496.10 | 498.32 | 498.32 | 662,700 |
14 Feb 2023 | 503.07 | 508.72 | 500.65 | 501.68 | 501.68 | 516,700 |
13 Feb 2023 | 498.99 | 505.28 | 497.95 | 501.94 | 501.94 | 567,800 |
10 Feb 2023 | 493.07 | 501.06 | 493.07 | 498.62 | 498.62 | 832,500 |
09 Feb 2023 | 494.59 | 496.04 | 487.82 | 491.93 | 491.93 | 979,800 |
08 Feb 2023 | 482.35 | 495.20 | 482.35 | 494.21 | 494.21 | 1,208,800 |
07 Feb 2023 | 481.08 | 482.16 | 471.56 | 481.00 | 481.00 | 1,301,500 |
06 Feb 2023 | 481.59 | 492.28 | 480.56 | 486.22 | 486.22 | 1,518,200 |
03 Feb 2023 | 491.64 | 498.63 | 475.80 | 476.57 | 476.57 | 1,519,500 |
02 Feb 2023 | 499.13 | 506.51 | 483.41 | 489.77 | 489.77 | 2,594,100 |
01 Feb 2023 | 506.09 | 527.78 | 498.61 | 513.28 | 513.28 | 1,995,700 |
31 Jan 2023 | 495.51 | 513.00 | 494.21 | 511.70 | 511.70 | 2,266,200 |
30 Jan 2023 | 485.25 | 495.82 | 484.38 | 484.91 | 484.91 | 1,569,400 |
27 Jan 2023 | 498.00 | 498.30 | 480.26 | 481.69 | 481.69 | 1,387,900 |
26 Jan 2023 | 502.86 | 505.26 | 498.32 | 499.36 | 499.36 | 821,900 |
25 Jan 2023 | 496.10 | 512.50 | 496.10 | 502.22 | 502.22 | 852,000 |
24 Jan 2023 | 496.48 | 502.46 | 491.20 | 500.35 | 500.35 | 723,700 |
23 Jan 2023 | 498.37 | 500.82 | 493.24 | 494.55 | 494.55 | 806,500 |
20 Jan 2023 | 491.66 | 497.41 | 490.37 | 497.30 | 497.30 | 1,882,600 |
19 Jan 2023 | 487.56 | 496.85 | 486.78 | 491.72 | 491.72 | 675,100 |
18 Jan 2023 | 491.38 | 493.77 | 484.08 | 484.75 | 484.75 | 845,100 |
17 Jan 2023 | 493.53 | 494.56 | 489.36 | 490.46 | 490.46 | 816,600 |
13 Jan 2023 | 494.29 | 504.84 | 489.38 | 491.36 | 491.36 | 1,280,400 |
12 Jan 2023 | 492.49 | 495.84 | 482.57 | 494.29 | 494.29 | 1,092,000 |
11 Jan 2023 | 482.28 | 493.11 | 480.54 | 493.00 | 493.00 | 941,900 |
10 Jan 2023 | 484.39 | 485.80 | 478.41 | 481.59 | 481.59 | 997,600 |
09 Jan 2023 | 495.57 | 499.84 | 479.81 | 481.71 | 481.71 | 1,065,400 |
06 Jan 2023 | 490.23 | 494.66 | 488.03 | 492.54 | 492.54 | 977,600 |
05 Jan 2023 | 492.20 | 493.37 | 483.71 | 488.02 | 488.02 | 1,273,800 |
04 Jan 2023 | 500.13 | 501.52 | 484.75 | 492.12 | 492.12 | 1,137,100 |
03 Jan 2023 | 508.24 | 511.01 | 489.67 | 500.49 | 500.49 | 1,089,500 |
30 Dec 2022 | 513.24 | 513.49 | 507.10 | 512.19 | 512.19 | 398,600 |
29 Dec 2022 | 517.22 | 517.24 | 512.04 | 513.20 | 513.20 | 303,300 |
29 Dec 2022 | 0.788 Dividend | |||||
28 Dec 2022 | 517.08 | 520.77 | 514.41 | 515.31 | 514.52 | 603,500 |
27 Dec 2022 | 515.68 | 520.00 | 512.91 | 514.38 | 513.59 | 423,300 |
23 Dec 2022 | 510.46 | 516.00 | 509.58 | 513.96 | 513.17 | 357,900 |
22 Dec 2022 | 507.90 | 512.71 | 505.05 | 512.43 | 511.65 | 661,700 |
21 Dec 2022 | 505.00 | 508.11 | 499.67 | 508.11 | 507.33 | 656,800 |
20 Dec 2022 | 504.64 | 508.06 | 500.30 | 501.72 | 500.95 | 637,400 |
19 Dec 2022 | 503.75 | 507.32 | 500.50 | 504.84 | 504.07 | 824,900 |
16 Dec 2022 | 506.40 | 506.76 | 494.85 | 503.53 | 502.76 | 1,918,200 |
15 Dec 2022 | 517.73 | 517.73 | 502.31 | 508.44 | 507.66 | 1,487,100 |
14 Dec 2022 | 526.05 | 526.29 | 516.90 | 521.51 | 520.71 | 1,068,300 |
13 Dec 2022 | 537.83 | 537.83 | 520.18 | 523.06 | 522.26 | 1,658,300 |
12 Dec 2022 | 534.68 | 536.97 | 525.38 | 529.99 | 529.18 | 1,543,900 |
09 Dec 2022 | 546.11 | 546.86 | 533.00 | 533.42 | 532.60 | 1,068,800 |
08 Dec 2022 | 548.62 | 553.69 | 546.17 | 547.36 | 546.52 | 628,900 |
07 Dec 2022 | 546.47 | 552.61 | 545.78 | 549.18 | 548.34 | 718,400 |
06 Dec 2022 | 546.54 | 551.24 | 539.50 | 546.35 | 545.51 | 898,200 |
05 Dec 2022 | 541.32 | 550.62 | 540.23 | 547.42 | 546.58 | 548,600 |
02 Dec 2022 | 546.63 | 550.72 | 543.79 | 546.78 | 545.94 | 517,000 |
01 Dec 2022 | 552.13 | 558.04 | 544.49 | 548.37 | 547.53 | 1,251,100 |
30 Nov 2022 | 531.97 | 550.31 | 528.58 | 549.90 | 549.06 | 2,162,700 |
29 Nov 2022 | 531.09 | 535.05 | 529.49 | 533.14 | 532.32 | 919,000 |
28 Nov 2022 | 538.30 | 541.76 | 533.64 | 534.29 | 533.47 | 766,000 |
25 Nov 2022 | 541.75 | 545.30 | 538.64 | 540.95 | 540.12 | 339,400 |
23 Nov 2022 | 532.04 | 538.79 | 530.11 | 538.30 | 537.48 | 839,500 |
22 Nov 2022 | 530.60 | 532.65 | 528.57 | 530.80 | 529.99 | 817,600 |
21 Nov 2022 | 528.04 | 530.71 | 520.57 | 525.18 | 524.38 | 1,020,200 |
18 Nov 2022 | 527.40 | 534.38 | 524.82 | 529.90 | 529.09 | 952,900 |
17 Nov 2022 | 516.97 | 529.21 | 516.75 | 520.26 | 519.46 | 963,200 |
16 Nov 2022 | 518.38 | 522.03 | 511.00 | 517.60 | 516.81 | 1,040,400 |
15 Nov 2022 | 529.13 | 532.39 | 510.72 | 512.90 | 512.12 | 1,943,400 |
14 Nov 2022 | 530.83 | 534.53 | 525.51 | 530.00 | 529.19 | 1,034,600 |
11 Nov 2022 | 556.66 | 558.35 | 517.00 | 528.53 | 527.72 | 2,193,000 |
10 Nov 2022 | 564.60 | 564.60 | 543.64 | 558.30 | 557.45 | 1,150,900 |
09 Nov 2022 | 558.95 | 562.16 | 552.48 | 553.47 | 552.62 | 842,000 |
08 Nov 2022 | 555.72 | 561.00 | 551.32 | 557.74 | 556.89 | 777,000 |
07 Nov 2022 | 552.38 | 557.42 | 548.10 | 554.93 | 554.08 | 1,390,000 |
04 Nov 2022 | 566.25 | 570.47 | 546.19 | 552.05 | 551.21 | 1,519,400 |
03 Nov 2022 | 562.52 | 571.30 | 560.81 | 563.00 | 562.14 | 1,566,300 |
02 Nov 2022 | 552.16 | 569.28 | 551.00 | 559.58 | 558.72 | 1,491,800 |
01 Nov 2022 | 555.53 | 562.31 | 550.37 | 554.49 | 553.64 | 1,635,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |