Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 152.54 | 153.64 | 151.76 | 153.50 | 153.50 | 228,364 |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | 147.72 | 149.22 | 147.20 | 149.02 | 149.02 | 771,362 |
28 Mar 2023 | 146.32 | 146.84 | 144.88 | 146.08 | 146.08 | 631,569 |
27 Mar 2023 | 144.68 | 146.28 | 143.84 | 144.98 | 144.98 | 904,765 |
24 Mar 2023 | 148.98 | 149.44 | 139.92 | 142.30 | 142.30 | 1,213,353 |
23 Mar 2023 | 148.04 | 149.96 | 147.52 | 149.88 | 149.88 | 703,975 |
22 Mar 2023 | 148.70 | 150.26 | 148.44 | 149.38 | 149.38 | 608,540 |
21 Mar 2023 | 149.08 | 150.76 | 147.76 | 148.98 | 148.98 | 754,905 |
20 Mar 2023 | 146.00 | 148.34 | 143.44 | 147.28 | 147.28 | 953,157 |
17 Mar 2023 | 150.08 | 151.00 | 145.10 | 146.08 | 146.08 | 1,939,889 |
16 Mar 2023 | 147.30 | 149.98 | 144.76 | 148.88 | 148.88 | 1,549,048 |
15 Mar 2023 | 152.16 | 152.18 | 144.04 | 144.50 | 144.50 | 1,391,820 |
14 Mar 2023 | 149.12 | 153.26 | 148.34 | 152.56 | 152.56 | 938,744 |
13 Mar 2023 | 152.52 | 152.68 | 147.06 | 148.68 | 148.68 | 1,308,509 |
10 Mar 2023 | 154.52 | 155.24 | 150.66 | 152.32 | 152.32 | 1,046,991 |
09 Mar 2023 | 154.68 | 157.64 | 153.80 | 157.60 | 157.60 | 639,967 |
08 Mar 2023 | 154.02 | 155.56 | 153.88 | 155.14 | 155.14 | 587,220 |
07 Mar 2023 | 155.78 | 157.12 | 154.50 | 154.58 | 154.58 | 570,667 |
06 Mar 2023 | 155.92 | 156.58 | 155.04 | 155.56 | 155.56 | 630,078 |
03 Mar 2023 | 154.00 | 154.98 | 153.58 | 154.88 | 154.88 | 746,422 |
02 Mar 2023 | 152.42 | 153.10 | 151.42 | 153.08 | 153.08 | 726,716 |
01 Mar 2023 | 154.54 | 154.96 | 152.66 | 153.56 | 153.56 | 928,092 |
28 Feb 2023 | 151.30 | 152.96 | 150.74 | 152.12 | 152.12 | 1,043,783 |
27 Feb 2023 | 150.32 | 152.72 | 149.84 | 152.02 | 152.02 | 745,907 |
24 Feb 2023 | 155.10 | 155.68 | 149.00 | 149.00 | 149.00 | 1,724,470 |
23 Feb 2023 | 154.20 | 155.26 | 153.80 | 154.46 | 154.46 | 754,402 |
22 Feb 2023 | 152.02 | 153.80 | 151.02 | 153.70 | 153.70 | 807,358 |
21 Feb 2023 | 155.38 | 156.40 | 153.04 | 153.04 | 153.04 | 960,724 |
20 Feb 2023 | 157.04 | 157.40 | 155.34 | 156.56 | 156.56 | 565,684 |
17 Feb 2023 | 153.72 | 156.58 | 152.62 | 156.26 | 156.26 | 1,236,669 |
16 Feb 2023 | 159.30 | 159.62 | 154.44 | 156.00 | 156.00 | 1,156,864 |
15 Feb 2023 | 151.36 | 155.92 | 151.14 | 154.64 | 154.64 | 756,252 |
14 Feb 2023 | 153.46 | 153.78 | 151.34 | 151.48 | 151.48 | 778,781 |
13 Feb 2023 | 150.00 | 153.84 | 149.18 | 153.46 | 153.46 | 595,392 |
10 Feb 2023 | 150.40 | 151.42 | 148.22 | 150.02 | 150.02 | 997,442 |
09 Feb 2023 | 151.60 | 155.58 | 151.54 | 151.72 | 151.72 | 1,102,456 |
08 Feb 2023 | 152.08 | 152.30 | 148.44 | 148.58 | 148.58 | 783,746 |
07 Feb 2023 | 152.66 | 152.68 | 150.02 | 150.52 | 150.52 | 701,810 |
06 Feb 2023 | 152.40 | 153.36 | 150.84 | 152.06 | 152.06 | 744,487 |
03 Feb 2023 | 152.08 | 154.84 | 151.04 | 154.84 | 154.84 | 1,147,181 |
02 Feb 2023 | 150.10 | 152.68 | 149.18 | 152.40 | 152.40 | 995,993 |
01 Feb 2023 | 148.66 | 150.32 | 148.38 | 149.40 | 149.40 | 743,534 |
31 Jan 2023 | 147.14 | 148.38 | 146.10 | 148.32 | 148.32 | 935,235 |
30 Jan 2023 | 147.44 | 147.82 | 145.40 | 147.18 | 147.18 | 617,777 |
27 Jan 2023 | 147.96 | 148.78 | 146.24 | 147.88 | 147.88 | 823,124 |
26 Jan 2023 | 147.08 | 147.92 | 146.38 | 146.84 | 146.84 | 715,464 |
25 Jan 2023 | 146.40 | 146.64 | 144.30 | 145.90 | 145.90 | 601,056 |
24 Jan 2023 | 146.88 | 147.40 | 145.16 | 146.08 | 146.08 | 771,687 |
23 Jan 2023 | 144.18 | 145.68 | 143.68 | 145.58 | 145.58 | 618,079 |
20 Jan 2023 | 143.88 | 144.66 | 143.06 | 143.44 | 143.44 | 1,025,330 |
19 Jan 2023 | 147.08 | 147.66 | 142.68 | 142.98 | 142.98 | 1,313,554 |
18 Jan 2023 | 148.50 | 149.36 | 146.60 | 148.34 | 148.34 | 842,034 |
17 Jan 2023 | 147.36 | 148.72 | 146.88 | 148.16 | 148.16 | 1,104,893 |
16 Jan 2023 | 148.94 | 148.94 | 147.14 | 147.34 | 147.34 | 560,863 |
13 Jan 2023 | 147.42 | 149.36 | 146.40 | 148.38 | 148.38 | 776,456 |
12 Jan 2023 | 147.78 | 148.50 | 145.20 | 147.06 | 147.06 | 980,234 |
11 Jan 2023 | 144.46 | 147.70 | 143.90 | 146.78 | 146.78 | 911,558 |
10 Jan 2023 | 144.84 | 145.38 | 143.32 | 144.28 | 144.28 | 835,595 |
09 Jan 2023 | 142.06 | 145.66 | 141.90 | 144.82 | 144.82 | 947,713 |
06 Jan 2023 | 140.36 | 141.90 | 138.52 | 141.90 | 141.90 | 706,224 |
05 Jan 2023 | 139.80 | 140.70 | 138.20 | 139.62 | 139.62 | 772,250 |
04 Jan 2023 | 137.98 | 140.90 | 136.42 | 139.80 | 139.80 | 1,110,524 |
03 Jan 2023 | 132.24 | 135.04 | 132.16 | 133.90 | 133.90 | 734,903 |
02 Jan 2023 | 132.26 | 133.08 | 131.72 | 132.74 | 132.74 | 459,599 |
30 Dec 2022 | 132.22 | 133.14 | 130.56 | 130.72 | 130.72 | 498,150 |
29 Dec 2022 | 131.94 | 133.50 | 131.28 | 133.50 | 133.50 | 458,912 |
28 Dec 2022 | 132.60 | 133.28 | 131.82 | 131.82 | 131.82 | 350,121 |
27 Dec 2022 | 133.48 | 133.50 | 131.68 | 132.48 | 132.48 | 361,096 |
23 Dec 2022 | 131.44 | 132.24 | 130.32 | 131.18 | 131.18 | 403,565 |
22 Dec 2022 | 133.28 | 134.10 | 130.40 | 130.84 | 130.84 | 591,438 |
21 Dec 2022 | 131.30 | 133.92 | 131.14 | 133.92 | 133.92 | 855,941 |
20 Dec 2022 | 130.00 | 131.54 | 129.56 | 130.72 | 130.72 | 701,693 |
19 Dec 2022 | 131.52 | 132.18 | 130.64 | 131.96 | 131.96 | 748,824 |
16 Dec 2022 | 132.08 | 133.46 | 130.06 | 130.82 | 130.82 | 1,830,791 |
15 Dec 2022 | 138.32 | 138.50 | 131.80 | 132.78 | 132.78 | 1,314,616 |
14 Dec 2022 | 140.34 | 140.34 | 138.00 | 139.50 | 139.50 | 908,599 |
13 Dec 2022 | 137.78 | 143.22 | 136.88 | 141.04 | 141.04 | 1,244,604 |
12 Dec 2022 | 137.44 | 138.16 | 136.32 | 137.16 | 137.16 | 835,834 |
09 Dec 2022 | 137.06 | 138.48 | 136.06 | 138.38 | 138.38 | 916,244 |
08 Dec 2022 | 137.24 | 137.82 | 135.48 | 136.08 | 136.08 | 765,365 |
07 Dec 2022 | 137.50 | 138.48 | 135.88 | 137.54 | 137.54 | 1,077,353 |
06 Dec 2022 | 139.50 | 139.70 | 137.06 | 138.24 | 138.24 | 933,826 |
05 Dec 2022 | 140.30 | 141.08 | 139.30 | 139.50 | 139.50 | 685,378 |
02 Dec 2022 | 139.78 | 140.98 | 137.34 | 140.48 | 140.48 | 756,800 |
01 Dec 2022 | 141.86 | 141.94 | 139.68 | 141.12 | 141.12 | 751,272 |
30 Nov 2022 | 139.78 | 140.50 | 138.52 | 138.92 | 138.92 | 1,800,616 |
29 Nov 2022 | 140.80 | 141.28 | 138.48 | 138.88 | 138.88 | 906,134 |
28 Nov 2022 | 141.96 | 142.24 | 140.82 | 141.08 | 141.08 | 722,788 |
25 Nov 2022 | 142.52 | 143.16 | 141.70 | 142.32 | 142.32 | 692,485 |
24 Nov 2022 | 142.50 | 143.94 | 142.00 | 142.78 | 142.78 | 469,730 |
23 Nov 2022 | 140.86 | 142.32 | 139.84 | 142.08 | 142.08 | 571,737 |
22 Nov 2022 | 140.54 | 141.40 | 139.48 | 140.86 | 140.86 | 656,314 |
21 Nov 2022 | 141.20 | 141.70 | 139.58 | 140.80 | 140.80 | 845,452 |
18 Nov 2022 | 140.64 | 142.96 | 139.10 | 142.28 | 142.28 | 1,360,448 |
17 Nov 2022 | 140.40 | 141.56 | 136.84 | 138.40 | 138.40 | 1,011,589 |
16 Nov 2022 | 140.66 | 141.30 | 137.56 | 138.54 | 138.54 | 991,838 |
15 Nov 2022 | 142.88 | 143.20 | 139.78 | 140.98 | 140.98 | 959,152 |
14 Nov 2022 | 142.42 | 142.76 | 139.64 | 141.14 | 141.14 | 818,946 |
11 Nov 2022 | 141.34 | 142.50 | 139.38 | 141.98 | 141.98 | 1,150,582 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |