Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 249.00 | 255.80 | 244.80 | 255.80 | 255.80 | 1,778,855 |
28 Mar 2023 | 240.80 | 247.60 | 240.80 | 244.20 | 244.20 | 1,184,804 |
27 Mar 2023 | 248.80 | 251.00 | 244.40 | 246.80 | 246.80 | 824,174 |
24 Mar 2023 | 249.40 | 249.40 | 245.00 | 247.40 | 247.40 | 1,629,723 |
23 Mar 2023 | 243.20 | 250.20 | 240.00 | 247.40 | 247.40 | 2,123,238 |
22 Mar 2023 | 231.40 | 243.00 | 231.40 | 243.00 | 243.00 | 1,024,212 |
21 Mar 2023 | 230.80 | 238.80 | 227.00 | 238.80 | 238.80 | 826,491 |
20 Mar 2023 | 227.60 | 230.60 | 224.20 | 226.40 | 226.40 | 1,520,279 |
17 Mar 2023 | 229.40 | 237.20 | 229.40 | 231.60 | 231.60 | 1,340,271 |
16 Mar 2023 | 236.60 | 236.60 | 232.80 | 234.00 | 234.00 | 776,722 |
15 Mar 2023 | 233.80 | 235.60 | 227.50 | 232.40 | 232.40 | 1,233,739 |
14 Mar 2023 | 236.60 | 236.60 | 230.00 | 235.40 | 235.40 | 591,378 |
13 Mar 2023 | 244.00 | 244.00 | 230.60 | 232.60 | 232.60 | 2,566,956 |
10 Mar 2023 | 236.80 | 239.80 | 234.40 | 238.00 | 238.00 | 696,154 |
09 Mar 2023 | 243.80 | 243.80 | 239.60 | 241.20 | 241.20 | 649,125 |
08 Mar 2023 | 244.00 | 244.00 | 238.40 | 243.80 | 243.80 | 892,682 |
07 Mar 2023 | 234.20 | 244.50 | 234.20 | 241.40 | 241.40 | 1,352,452 |
06 Mar 2023 | 239.60 | 240.00 | 233.20 | 237.00 | 237.00 | 1,075,444 |
03 Mar 2023 | 235.60 | 239.60 | 235.40 | 238.40 | 238.40 | 502,901 |
02 Mar 2023 | 236.00 | 238.20 | 233.80 | 238.00 | 238.00 | 1,044,925 |
01 Mar 2023 | 229.60 | 236.60 | 229.20 | 235.80 | 235.80 | 1,125,252 |
28 Feb 2023 | 223.60 | 231.00 | 223.60 | 230.60 | 230.60 | 1,469,445 |
27 Feb 2023 | 227.00 | 230.00 | 224.40 | 227.40 | 227.40 | 930,626 |
24 Feb 2023 | 229.40 | 232.00 | 227.20 | 227.80 | 227.80 | 4,298,022 |
23 Feb 2023 | 227.80 | 228.20 | 225.80 | 228.20 | 228.20 | 720,911 |
22 Feb 2023 | 226.20 | 227.40 | 224.60 | 225.80 | 225.80 | 711,393 |
21 Feb 2023 | 227.40 | 230.80 | 222.60 | 225.20 | 225.20 | 2,396,611 |
20 Feb 2023 | 236.80 | 236.80 | 230.80 | 234.00 | 234.00 | 613,953 |
17 Feb 2023 | 235.00 | 238.00 | 230.20 | 231.60 | 231.60 | 1,291,197 |
16 Feb 2023 | 228.80 | 238.00 | 212.80 | 236.40 | 236.40 | 1,934,541 |
15 Feb 2023 | 234.80 | 235.60 | 229.40 | 235.40 | 235.40 | 885,126 |
14 Feb 2023 | 237.40 | 238.80 | 232.00 | 232.40 | 232.40 | 1,290,253 |
13 Feb 2023 | 237.80 | 240.20 | 232.80 | 237.60 | 237.60 | 1,301,701 |
10 Feb 2023 | 233.80 | 235.00 | 230.40 | 232.80 | 232.80 | 1,477,791 |
09 Feb 2023 | 234.60 | 239.40 | 233.80 | 234.00 | 234.00 | 3,195,358 |
08 Feb 2023 | 236.00 | 241.60 | 234.80 | 235.40 | 235.40 | 649,101 |
07 Feb 2023 | 241.60 | 243.40 | 234.80 | 235.40 | 235.40 | 1,101,234 |
06 Feb 2023 | 238.00 | 244.00 | 238.00 | 242.60 | 242.60 | 506,846 |
03 Feb 2023 | 240.60 | 244.00 | 235.40 | 244.00 | 244.00 | 951,808 |
02 Feb 2023 | 237.80 | 244.10 | 237.80 | 244.00 | 244.00 | 1,083,063 |
01 Feb 2023 | 233.80 | 243.40 | 233.80 | 237.60 | 237.60 | 1,526,174 |
31 Jan 2023 | 236.60 | 238.80 | 231.40 | 238.80 | 238.80 | 2,459,983 |
30 Jan 2023 | 230.00 | 234.60 | 227.40 | 233.40 | 233.40 | 2,376,338 |
27 Jan 2023 | 225.00 | 227.40 | 222.60 | 227.40 | 227.40 | 596,065 |
26 Jan 2023 | 219.20 | 224.60 | 217.60 | 224.60 | 224.60 | 1,793,174 |
25 Jan 2023 | 215.20 | 217.00 | 207.80 | 217.00 | 217.00 | 657,702 |
24 Jan 2023 | 210.40 | 215.80 | 207.60 | 214.40 | 214.40 | 705,583 |
23 Jan 2023 | 216.40 | 216.40 | 210.40 | 211.00 | 211.00 | 591,208 |
20 Jan 2023 | 219.00 | 219.00 | 213.00 | 213.20 | 213.20 | 1,804,850 |
19 Jan 2023 | 215.00 | 217.20 | 213.00 | 214.40 | 214.40 | 2,150,634 |
18 Jan 2023 | 212.00 | 216.16 | 210.70 | 214.80 | 214.80 | 988,632 |
17 Jan 2023 | 211.20 | 216.40 | 211.20 | 212.60 | 212.60 | 856,368 |
16 Jan 2023 | 212.40 | 215.00 | 209.80 | 212.00 | 212.00 | 877,740 |
13 Jan 2023 | 206.60 | 213.80 | 201.60 | 213.80 | 213.80 | 845,141 |
12 Jan 2023 | 199.10 | 206.40 | 197.00 | 205.60 | 205.60 | 3,557,096 |
11 Jan 2023 | 198.00 | 202.60 | 196.20 | 198.60 | 198.60 | 647,257 |
10 Jan 2023 | 196.70 | 200.20 | 194.80 | 197.30 | 197.30 | 649,756 |
09 Jan 2023 | 199.20 | 202.00 | 196.75 | 198.70 | 198.70 | 577,483 |
06 Jan 2023 | 196.60 | 203.40 | 196.20 | 199.90 | 199.90 | 502,674 |
05 Jan 2023 | 200.00 | 201.80 | 195.50 | 201.00 | 201.00 | 488,878 |
04 Jan 2023 | 196.10 | 198.40 | 194.60 | 197.80 | 197.80 | 538,979 |
03 Jan 2023 | 187.70 | 198.35 | 187.70 | 195.30 | 195.30 | 900,367 |
30 Dec 2022 | 193.10 | 195.20 | 192.10 | 192.40 | 192.40 | 277,441 |
29 Dec 2022 | 195.30 | 195.30 | 190.00 | 193.00 | 193.00 | 701,230 |
28 Dec 2022 | 192.90 | 192.90 | 187.90 | 191.50 | 191.50 | 677,521 |
23 Dec 2022 | 190.50 | 190.70 | 188.30 | 189.10 | 189.10 | 117,295 |
22 Dec 2022 | 190.90 | 192.60 | 189.10 | 190.60 | 190.60 | 360,316 |
21 Dec 2022 | 186.90 | 190.30 | 185.60 | 189.80 | 189.80 | 190,048 |
20 Dec 2022 | 185.00 | 186.80 | 182.70 | 186.00 | 186.00 | 351,823 |
19 Dec 2022 | 191.00 | 191.00 | 185.50 | 185.50 | 185.50 | 389,596 |
16 Dec 2022 | 189.00 | 190.70 | 185.00 | 186.30 | 186.30 | 1,133,462 |
15 Dec 2022 | 192.10 | 192.90 | 190.10 | 191.20 | 191.20 | 201,426 |
14 Dec 2022 | 188.60 | 194.50 | 183.32 | 193.50 | 193.50 | 530,789 |
13 Dec 2022 | 190.50 | 194.00 | 187.60 | 190.60 | 190.60 | 1,017,295 |
12 Dec 2022 | 190.00 | 191.20 | 188.50 | 189.00 | 189.00 | 452,463 |
09 Dec 2022 | 190.30 | 191.80 | 189.00 | 190.70 | 190.70 | 418,061 |
08 Dec 2022 | 189.70 | 191.40 | 188.80 | 189.50 | 189.50 | 844,930 |
07 Dec 2022 | 192.30 | 193.30 | 188.90 | 190.40 | 190.40 | 1,529,795 |
06 Dec 2022 | 195.00 | 197.40 | 190.90 | 191.00 | 191.00 | 761,066 |
05 Dec 2022 | 196.00 | 197.40 | 194.70 | 195.00 | 195.00 | 1,026,839 |
02 Dec 2022 | 200.00 | 200.00 | 193.70 | 195.20 | 195.20 | 445,646 |
01 Dec 2022 | 188.00 | 199.10 | 188.00 | 196.70 | 196.70 | 954,730 |
30 Nov 2022 | 190.80 | 191.30 | 188.30 | 189.80 | 189.80 | 1,556,160 |
29 Nov 2022 | 194.90 | 196.50 | 189.90 | 189.90 | 189.90 | 846,372 |
28 Nov 2022 | 196.80 | 199.70 | 196.10 | 196.10 | 196.10 | 675,856 |
25 Nov 2022 | 200.20 | 203.00 | 198.20 | 199.30 | 199.30 | 463,914 |
24 Nov 2022 | 202.40 | 202.60 | 199.30 | 200.60 | 200.60 | 778,001 |
23 Nov 2022 | 198.20 | 201.40 | 196.90 | 200.00 | 200.00 | 395,660 |
22 Nov 2022 | 198.40 | 201.20 | 198.30 | 199.70 | 199.70 | 786,256 |
21 Nov 2022 | 200.60 | 201.00 | 198.30 | 200.00 | 200.00 | 525,684 |
18 Nov 2022 | 195.60 | 201.00 | 194.60 | 201.00 | 201.00 | 576,591 |
17 Nov 2022 | 193.70 | 197.20 | 192.10 | 197.00 | 197.00 | 694,700 |
16 Nov 2022 | 195.60 | 197.20 | 191.10 | 192.80 | 192.80 | 676,164 |
15 Nov 2022 | 196.00 | 196.90 | 193.00 | 196.90 | 196.90 | 821,852 |
14 Nov 2022 | 193.40 | 195.17 | 189.90 | 194.00 | 194.00 | 870,951 |
11 Nov 2022 | 193.90 | 200.20 | 191.20 | 193.90 | 193.90 | 1,016,911 |
10 Nov 2022 | 185.80 | 196.50 | 184.00 | 195.30 | 195.30 | 1,330,817 |
09 Nov 2022 | 183.30 | 186.70 | 181.30 | 186.40 | 186.40 | 755,437 |
08 Nov 2022 | 180.50 | 182.90 | 176.60 | 182.40 | 182.40 | 1,221,367 |
07 Nov 2022 | 177.30 | 183.90 | 177.30 | 178.70 | 178.70 | 1,786,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |