Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 149.38 | 150.94 | 149.06 | 150.20 | 150.20 | 24,373,095 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 145.04 | 146.06 | 143.02 | 145.34 | 145.34 | 64,632,483 |
27 Mar 2023 | 145.56 | 145.98 | 143.12 | 144.34 | 144.34 | 15,552,609 |
24 Mar 2023 | 145.38 | 146.20 | 141.57 | 143.54 | 143.54 | 33,784,507 |
23 Mar 2023 | 149.14 | 149.15 | 145.32 | 147.34 | 147.34 | 37,993,374 |
22 Mar 2023 | 148.86 | 149.96 | 147.30 | 149.22 | 149.22 | 31,301,883 |
21 Mar 2023 | 142.30 | 150.50 | 142.30 | 150.00 | 150.00 | 68,978,169 |
20 Mar 2023 | 137.44 | 142.47 | 132.26 | 140.98 | 140.98 | 60,056,903 |
17 Mar 2023 | 147.98 | 149.40 | 138.86 | 140.30 | 140.30 | 69,283,833 |
16 Mar 2023 | 148.58 | 151.50 | 142.54 | 146.30 | 146.30 | 42,686,642 |
15 Mar 2023 | 154.14 | 157.46 | 143.98 | 144.14 | 144.14 | 58,378,120 |
14 Mar 2023 | 146.98 | 156.80 | 145.86 | 155.20 | 155.20 | 68,289,345 |
13 Mar 2023 | 151.00 | 152.82 | 142.10 | 145.00 | 145.00 | 74,404,187 |
10 Mar 2023 | 154.90 | 154.90 | 148.70 | 150.10 | 150.10 | 69,984,192 |
09 Mar 2023 | 156.02 | 160.00 | 155.02 | 158.04 | 158.04 | 67,071,119 |
08 Mar 2023 | 156.02 | 158.80 | 154.28 | 156.86 | 156.86 | 59,788,604 |
07 Mar 2023 | 151.10 | 154.90 | 150.66 | 153.18 | 153.18 | 42,631,905 |
06 Mar 2023 | 150.00 | 155.06 | 149.72 | 152.78 | 152.78 | 35,345,094 |
03 Mar 2023 | 149.16 | 150.00 | 148.00 | 149.64 | 149.64 | 43,048,400 |
02 Mar 2023 | 146.68 | 148.16 | 145.24 | 148.16 | 148.16 | 64,863,713 |
01 Mar 2023 | 145.08 | 149.38 | 143.80 | 148.42 | 148.42 | 79,963,396 |
28 Feb 2023 | 144.58 | 147.56 | 143.00 | 144.94 | 144.94 | 62,199,372 |
27 Feb 2023 | 140.84 | 145.00 | 139.12 | 145.00 | 145.00 | 85,825,516 |
24 Feb 2023 | 131.50 | 142.38 | 129.82 | 136.04 | 136.04 | 146,380,643 |
23 Feb 2023 | 124.00 | 134.68 | 118.00 | 133.10 | 133.10 | 271,613,075 |
22 Feb 2023 | 109.28 | 109.86 | 106.69 | 107.62 | 107.62 | 35,690,897 |
21 Feb 2023 | 111.36 | 111.82 | 109.90 | 109.98 | 109.98 | 20,426,555 |
20 Feb 2023 | 113.00 | 113.92 | 111.08 | 111.80 | 111.80 | 16,060,412 |
17 Feb 2023 | 112.84 | 112.88 | 110.98 | 112.46 | 112.46 | 22,917,027 |
16 Feb 2023 | 113.00 | 114.82 | 112.54 | 113.80 | 113.80 | 33,897,663 |
15 Feb 2023 | 108.68 | 112.24 | 108.44 | 112.00 | 112.00 | 42,282,405 |
14 Feb 2023 | 109.00 | 109.24 | 106.48 | 108.36 | 108.36 | 24,583,021 |
13 Feb 2023 | 108.06 | 110.46 | 107.12 | 109.46 | 109.46 | 19,855,592 |
10 Feb 2023 | 108.82 | 109.00 | 106.13 | 107.48 | 107.48 | 22,069,170 |
09 Feb 2023 | 109.38 | 110.40 | 108.64 | 108.72 | 108.72 | 20,437,688 |
08 Feb 2023 | 109.02 | 110.60 | 107.90 | 109.22 | 109.22 | 20,061,123 |
07 Feb 2023 | 108.06 | 109.28 | 107.14 | 107.96 | 107.96 | 60,727,166 |
06 Feb 2023 | 108.44 | 108.67 | 106.24 | 108.08 | 108.08 | 26,303,954 |
03 Feb 2023 | 108.74 | 109.44 | 107.26 | 109.08 | 109.08 | 26,628,126 |
02 Feb 2023 | 105.50 | 108.90 | 105.44 | 108.74 | 108.74 | 25,445,750 |
01 Feb 2023 | 105.42 | 106.34 | 103.20 | 105.18 | 105.18 | 41,208,392 |
31 Jan 2023 | 108.40 | 108.62 | 105.42 | 105.74 | 105.74 | 56,822,682 |
30 Jan 2023 | 109.54 | 109.74 | 107.20 | 109.12 | 109.12 | 49,218,448 |
27 Jan 2023 | 112.20 | 112.50 | 108.30 | 110.20 | 110.20 | 75,400,627 |
26 Jan 2023 | 113.00 | 115.00 | 111.72 | 113.48 | 113.48 | 41,667,877 |
25 Jan 2023 | 111.30 | 112.86 | 110.91 | 111.72 | 111.72 | 33,908,026 |
24 Jan 2023 | 109.72 | 112.08 | 108.56 | 111.40 | 111.40 | 65,665,163 |
23 Jan 2023 | 107.00 | 108.20 | 105.76 | 108.20 | 108.20 | 35,895,182 |
20 Jan 2023 | 106.06 | 107.41 | 104.21 | 106.60 | 106.60 | 26,124,235 |
19 Jan 2023 | 107.78 | 109.38 | 104.64 | 105.08 | 105.08 | 44,729,856 |
18 Jan 2023 | 108.96 | 109.46 | 107.88 | 108.26 | 108.26 | 47,629,490 |
17 Jan 2023 | 107.30 | 109.04 | 107.22 | 108.54 | 108.54 | 61,277,631 |
16 Jan 2023 | 108.48 | 108.66 | 106.36 | 107.16 | 107.16 | 57,832,776 |
13 Jan 2023 | 104.30 | 109.56 | 104.18 | 108.76 | 108.76 | 54,578,013 |
12 Jan 2023 | 103.50 | 104.80 | 102.66 | 104.00 | 104.00 | 31,432,133 |
11 Jan 2023 | 101.72 | 103.86 | 101.40 | 102.58 | 102.58 | 28,401,212 |
10 Jan 2023 | 103.20 | 105.00 | 100.48 | 101.02 | 101.02 | 40,463,064 |
09 Jan 2023 | 103.00 | 104.26 | 100.92 | 103.76 | 103.76 | 31,156,128 |
06 Jan 2023 | 103.24 | 104.82 | 102.76 | 102.90 | 102.90 | 29,053,439 |
05 Jan 2023 | 101.78 | 104.26 | 101.36 | 102.66 | 102.66 | 53,910,901 |
04 Jan 2023 | 97.80 | 101.40 | 95.75 | 101.40 | 101.40 | 62,168,667 |
03 Jan 2023 | 94.76 | 99.58 | 94.60 | 98.91 | 98.91 | 94,742,596 |
30 Dec 2022 | 91.75 | 93.20 | 91.26 | 93.20 | 93.20 | 9,029,749 |
29 Dec 2022 | 91.85 | 92.62 | 91.02 | 92.45 | 92.45 | 17,748,918 |
28 Dec 2022 | 92.19 | 93.53 | 92.16 | 92.64 | 92.64 | 25,714,119 |
23 Dec 2022 | 91.04 | 92.50 | 90.86 | 91.68 | 91.68 | 8,154,051 |
22 Dec 2022 | 91.58 | 93.16 | 90.61 | 91.10 | 91.10 | 21,040,560 |
21 Dec 2022 | 89.17 | 91.14 | 88.40 | 91.12 | 91.12 | 24,664,422 |
20 Dec 2022 | 87.66 | 88.60 | 86.45 | 88.43 | 88.43 | 18,056,475 |
19 Dec 2022 | 87.46 | 89.24 | 87.00 | 88.84 | 88.84 | 16,057,958 |
16 Dec 2022 | 89.37 | 90.39 | 86.53 | 87.33 | 87.33 | 43,746,405 |
15 Dec 2022 | 89.66 | 91.00 | 88.83 | 89.13 | 89.13 | 21,483,052 |
14 Dec 2022 | 90.28 | 239.70 | 89.51 | 90.29 | 90.29 | 20,404,346 |
13 Dec 2022 | 93.11 | 93.34 | 88.82 | 90.61 | 90.61 | 49,918,653 |
12 Dec 2022 | 93.98 | 94.68 | 92.35 | 92.84 | 92.84 | 20,761,429 |
09 Dec 2022 | 92.00 | 94.05 | 90.82 | 94.05 | 94.05 | 35,958,470 |
08 Dec 2022 | 90.45 | 92.11 | 90.16 | 91.39 | 91.39 | 19,230,019 |
07 Dec 2022 | 93.18 | 93.66 | 90.22 | 90.53 | 90.53 | 25,954,512 |
06 Dec 2022 | 91.57 | 94.50 | 91.22 | 93.49 | 93.49 | 57,578,670 |
05 Dec 2022 | 90.03 | 91.07 | 88.47 | 90.59 | 90.59 | 23,064,037 |
02 Dec 2022 | 87.06 | 90.28 | 86.58 | 90.25 | 90.25 | 44,499,719 |
01 Dec 2022 | 91.75 | 91.95 | 86.25 | 86.93 | 86.93 | 44,739,800 |
30 Nov 2022 | 90.43 | 91.95 | 90.00 | 90.92 | 90.92 | 54,046,920 |
29 Nov 2022 | 88.91 | 90.26 | 88.38 | 89.12 | 89.12 | 21,040,596 |
28 Nov 2022 | 90.30 | 91.96 | 88.53 | 88.62 | 88.62 | 28,954,263 |
25 Nov 2022 | 90.78 | 91.65 | 90.48 | 90.85 | 90.85 | 17,772,475 |
24 Nov 2022 | 88.74 | 91.05 | 88.07 | 91.05 | 91.05 | 24,203,944 |
23 Nov 2022 | 85.46 | 88.41 | 84.80 | 88.41 | 88.41 | 23,250,404 |
22 Nov 2022 | 85.16 | 85.98 | 84.03 | 85.29 | 85.29 | 29,820,311 |
21 Nov 2022 | 85.71 | 85.90 | 83.41 | 84.81 | 84.81 | 34,885,891 |
18 Nov 2022 | 86.54 | 86.99 | 85.10 | 85.49 | 85.49 | 25,787,471 |
17 Nov 2022 | 87.59 | 87.85 | 85.89 | 86.60 | 86.60 | 21,661,069 |
16 Nov 2022 | 91.29 | 91.49 | 86.88 | 87.22 | 87.22 | 31,469,186 |
15 Nov 2022 | 91.23 | 92.07 | 89.30 | 91.11 | 91.11 | 31,866,959 |
14 Nov 2022 | 89.00 | 92.76 | 88.97 | 91.60 | 91.60 | 54,578,240 |
11 Nov 2022 | 87.08 | 90.81 | 86.88 | 89.31 | 89.31 | 48,070,466 |
10 Nov 2022 | 87.74 | 90.27 | 85.96 | 85.96 | 85.96 | 40,197,644 |
09 Nov 2022 | 87.54 | 89.53 | 87.02 | 88.62 | 88.62 | 22,483,065 |
08 Nov 2022 | 85.36 | 88.44 | 84.24 | 88.44 | 88.44 | 25,569,962 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |