Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 179.02 | 180.36 | 178.92 | 180.12 | 180.12 | 40,631 |
22 Mar 2023 | 182.40 | 185.96 | 181.12 | 181.52 | 181.52 | 212,998 |
21 Mar 2023 | 172.46 | 180.94 | 171.64 | 180.52 | 180.52 | 201,726 |
20 Mar 2023 | 165.64 | 173.76 | 164.44 | 170.14 | 170.14 | 213,185 |
17 Mar 2023 | 173.60 | 175.20 | 166.84 | 168.78 | 168.78 | 162,002 |
16 Mar 2023 | 171.26 | 174.56 | 169.12 | 173.14 | 173.14 | 180,014 |
15 Mar 2023 | 171.80 | 173.04 | 166.72 | 169.30 | 169.30 | 274,149 |
14 Mar 2023 | 163.08 | 170.76 | 162.34 | 170.76 | 170.76 | 162,578 |
13 Mar 2023 | 166.70 | 166.90 | 153.38 | 161.18 | 161.18 | 348,079 |
10 Mar 2023 | 161.70 | 167.18 | 158.08 | 167.14 | 167.14 | 291,867 |
09 Mar 2023 | 170.38 | 174.90 | 166.62 | 171.70 | 171.70 | 298,283 |
08 Mar 2023 | 176.96 | 178.52 | 170.84 | 171.60 | 171.60 | 202,337 |
07 Mar 2023 | 181.88 | 182.40 | 175.80 | 179.32 | 179.32 | 124,736 |
06 Mar 2023 | 184.44 | 187.50 | 182.20 | 183.16 | 183.16 | 158,548 |
03 Mar 2023 | 179.60 | 186.26 | 179.60 | 185.82 | 185.82 | 190,648 |
02 Mar 2023 | 180.00 | 182.58 | 174.60 | 178.22 | 178.22 | 321,743 |
01 Mar 2023 | 195.30 | 196.44 | 186.80 | 187.26 | 187.26 | 191,223 |
28 Feb 2023 | 195.80 | 200.25 | 192.26 | 193.98 | 193.98 | 234,612 |
27 Feb 2023 | 186.78 | 196.50 | 186.28 | 193.46 | 193.46 | 212,369 |
24 Feb 2023 | 188.70 | 188.78 | 182.68 | 185.56 | 185.56 | 181,298 |
23 Feb 2023 | 189.96 | 193.30 | 185.66 | 186.88 | 186.88 | 158,640 |
22 Feb 2023 | 186.40 | 188.26 | 180.32 | 184.20 | 184.20 | 155,948 |
21 Feb 2023 | 193.92 | 196.46 | 187.90 | 187.94 | 187.94 | 206,439 |
20 Feb 2023 | 194.02 | 195.16 | 193.20 | 193.98 | 193.98 | 121,997 |
17 Feb 2023 | 188.10 | 192.06 | 185.86 | 185.86 | 185.86 | 371,593 |
16 Feb 2023 | 203.05 | 203.95 | 195.50 | 202.60 | 202.60 | 239,058 |
15 Feb 2023 | 193.70 | 200.45 | 192.40 | 199.00 | 199.00 | 393,200 |
14 Feb 2023 | 183.12 | 189.82 | 176.92 | 185.90 | 185.90 | 352,010 |
13 Feb 2023 | 180.88 | 186.80 | 175.42 | 180.74 | 180.74 | 306,688 |
10 Feb 2023 | 192.76 | 193.22 | 183.52 | 184.92 | 184.92 | 328,392 |
09 Feb 2023 | 189.48 | 198.40 | 189.16 | 194.80 | 194.80 | 326,344 |
08 Feb 2023 | 182.82 | 189.08 | 181.28 | 185.22 | 185.22 | 216,336 |
07 Feb 2023 | 182.40 | 184.80 | 179.10 | 182.68 | 182.68 | 166,444 |
06 Feb 2023 | 179.50 | 183.50 | 175.82 | 183.04 | 183.04 | 308,427 |
03 Feb 2023 | 169.54 | 183.40 | 167.82 | 182.74 | 182.74 | 497,880 |
02 Feb 2023 | 167.66 | 179.68 | 166.62 | 178.40 | 178.40 | 389,146 |
01 Feb 2023 | 159.32 | 162.08 | 155.70 | 157.94 | 157.94 | 278,385 |
31 Jan 2023 | 151.88 | 159.90 | 149.60 | 159.08 | 159.08 | 360,127 |
30 Jan 2023 | 168.94 | 168.94 | 154.72 | 158.88 | 158.88 | 617,717 |
27 Jan 2023 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
26 Jan 2023 | 140.16 | 148.00 | 139.60 | 144.44 | 144.44 | 495,050 |
25 Jan 2023 | 131.38 | 132.20 | 126.76 | 130.56 | 130.56 | 207,381 |
24 Jan 2023 | 134.32 | 134.88 | 129.50 | 132.68 | 132.68 | 334,511 |
23 Jan 2023 | 123.48 | 130.18 | 122.82 | 129.18 | 129.18 | 267,736 |
20 Jan 2023 | 118.96 | 121.62 | 117.52 | 120.84 | 120.84 | 178,716 |
19 Jan 2023 | 118.00 | 120.12 | 115.34 | 115.34 | 115.34 | 196,604 |
18 Jan 2023 | 122.76 | 126.54 | 118.92 | 119.16 | 119.16 | 271,474 |
17 Jan 2023 | 111.66 | 120.50 | 111.00 | 119.22 | 119.22 | 250,953 |
16 Jan 2023 | 113.00 | 113.36 | 111.18 | 112.70 | 112.70 | 92,010 |
13 Jan 2023 | 109.46 | 112.20 | 106.98 | 110.04 | 110.04 | 416,871 |
12 Jan 2023 | 114.88 | 115.38 | 108.60 | 110.50 | 110.50 | 335,282 |
11 Jan 2023 | 110.20 | 116.80 | 109.08 | 114.06 | 114.06 | 209,494 |
10 Jan 2023 | 112.56 | 114.02 | 107.22 | 108.32 | 108.32 | 238,634 |
09 Jan 2023 | 106.98 | 114.78 | 106.10 | 113.06 | 113.06 | 317,960 |
06 Jan 2023 | 102.22 | 103.68 | 96.30 | 103.68 | 103.68 | 403,303 |
05 Jan 2023 | 106.30 | 108.28 | 101.92 | 103.50 | 103.50 | 207,136 |
04 Jan 2023 | 103.08 | 106.70 | 101.12 | 106.70 | 106.70 | 377,837 |
03 Jan 2023 | 111.26 | 114.82 | 101.28 | 101.28 | 101.28 | 564,505 |
02 Jan 2023 | 117.00 | 120.36 | 116.52 | 118.68 | 118.68 | 175,842 |
30 Dec 2022 | 114.80 | 116.24 | 111.68 | 112.32 | 112.32 | 189,183 |
29 Dec 2022 | 108.06 | 115.78 | 107.46 | 115.00 | 115.00 | 337,294 |
28 Dec 2022 | 100.14 | 109.06 | 98.00 | 103.58 | 103.58 | 438,672 |
27 Dec 2022 | 116.60 | 116.70 | 105.10 | 106.46 | 106.46 | 231,836 |
23 Dec 2022 | 120.80 | 121.70 | 113.84 | 116.74 | 116.74 | 191,038 |
22 Dec 2022 | 130.38 | 131.14 | 120.50 | 121.90 | 121.90 | 117,065 |
21 Dec 2022 | 132.06 | 133.68 | 128.42 | 131.14 | 131.14 | 184,653 |
20 Dec 2022 | 139.56 | 142.52 | 133.50 | 134.72 | 134.72 | 131,628 |
19 Dec 2022 | 144.52 | 149.86 | 138.78 | 138.78 | 138.78 | 232,573 |
16 Dec 2022 | 148.86 | 151.32 | 141.56 | 142.18 | 142.18 | 105,811 |
15 Dec 2022 | 146.02 | 150.44 | 142.10 | 148.26 | 148.26 | 181,386 |
14 Dec 2022 | 151.54 | 152.20 | 146.34 | 147.80 | 147.80 | 99,368 |
13 Dec 2022 | 160.26 | 169.00 | 151.78 | 152.62 | 152.62 | 182,388 |
12 Dec 2022 | 170.78 | 170.78 | 161.84 | 163.14 | 163.14 | 69,844 |
09 Dec 2022 | 165.22 | 173.00 | 163.36 | 171.58 | 171.58 | 79,719 |
08 Dec 2022 | 164.94 | 167.12 | 160.68 | 161.20 | 161.20 | 117,881 |
07 Dec 2022 | 171.02 | 171.44 | 164.24 | 164.92 | 164.92 | 66,725 |
06 Dec 2022 | 174.84 | 175.30 | 167.24 | 170.38 | 170.38 | 59,311 |
05 Dec 2022 | 182.48 | 184.04 | 174.70 | 175.68 | 175.68 | 104,952 |
02 Dec 2022 | 184.42 | 187.32 | 181.56 | 183.44 | 183.44 | 70,576 |
01 Dec 2022 | 186.74 | 189.16 | 182.86 | 185.90 | 185.90 | 95,545 |
30 Nov 2022 | 175.68 | 179.06 | 174.48 | 177.08 | 177.08 | 44,108 |
29 Nov 2022 | 178.40 | 179.80 | 175.56 | 176.84 | 176.84 | 54,761 |
28 Nov 2022 | 174.38 | 180.52 | 170.22 | 180.52 | 180.52 | 72,546 |
25 Nov 2022 | 178.14 | 181.10 | 174.38 | 175.38 | 175.38 | 89,320 |
24 Nov 2022 | 178.50 | 179.80 | 177.90 | 179.68 | 179.68 | 97,090 |
23 Nov 2022 | 167.06 | 174.88 | 166.52 | 173.80 | 173.80 | 63,222 |
22 Nov 2022 | 162.22 | 166.62 | 161.12 | 163.68 | 163.68 | 82,307 |
21 Nov 2022 | 173.48 | 174.40 | 166.04 | 167.16 | 167.16 | 69,976 |
18 Nov 2022 | 176.76 | 179.06 | 170.50 | 172.10 | 172.10 | 74,906 |
17 Nov 2022 | 181.78 | 182.00 | 176.50 | 177.52 | 177.52 | 62,038 |
16 Nov 2022 | 188.48 | 188.66 | 179.80 | 181.42 | 181.42 | 72,507 |
15 Nov 2022 | 186.36 | 193.00 | 185.02 | 191.52 | 191.52 | 66,537 |
14 Nov 2022 | 188.10 | 189.16 | 181.00 | 184.16 | 184.16 | 77,770 |
11 Nov 2022 | 189.88 | 190.20 | 178.10 | 182.40 | 182.40 | 97,419 |
10 Nov 2022 | 178.14 | 190.92 | 174.40 | 185.84 | 185.84 | 184,650 |
09 Nov 2022 | 191.50 | 195.28 | 186.24 | 186.24 | 186.24 | 127,817 |
08 Nov 2022 | 197.38 | 199.12 | 185.94 | 192.52 | 192.52 | 117,359 |
07 Nov 2022 | 207.80 | 211.15 | 197.62 | 200.05 | 200.05 | 104,547 |
04 Nov 2022 | 222.90 | 226.35 | 212.00 | 212.20 | 212.20 | 75,520 |
03 Nov 2022 | 221.05 | 226.00 | 215.80 | 220.85 | 220.85 | 54,895 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |