Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 193.13 | 195.29 | 189.44 | 193.88 | 193.88 | 123,279,100 |
28 Mar 2023 | 192.00 | 192.35 | 185.43 | 189.19 | 189.19 | 98,654,600 |
27 Mar 2023 | 194.42 | 197.39 | 189.94 | 191.81 | 191.81 | 120,851,600 |
24 Mar 2023 | 191.65 | 192.36 | 187.15 | 190.41 | 190.41 | 116,312,400 |
23 Mar 2023 | 195.26 | 199.31 | 188.65 | 192.22 | 192.22 | 144,193,900 |
22 Mar 2023 | 199.30 | 200.66 | 190.95 | 191.15 | 191.15 | 150,376,400 |
21 Mar 2023 | 188.28 | 198.00 | 188.04 | 197.58 | 197.58 | 153,391,400 |
20 Mar 2023 | 178.08 | 186.44 | 176.35 | 183.25 | 183.25 | 129,684,400 |
17 Mar 2023 | 184.52 | 186.22 | 177.33 | 180.13 | 180.13 | 132,936,600 |
16 Mar 2023 | 180.37 | 185.81 | 178.84 | 184.13 | 184.13 | 121,136,800 |
15 Mar 2023 | 180.80 | 182.34 | 176.03 | 180.45 | 180.45 | 145,995,600 |
14 Mar 2023 | 177.31 | 183.80 | 177.14 | 183.26 | 183.26 | 143,717,900 |
13 Mar 2023 | 167.46 | 177.35 | 163.91 | 174.48 | 174.48 | 167,790,300 |
10 Mar 2023 | 175.13 | 178.29 | 168.44 | 173.44 | 173.44 | 191,007,900 |
09 Mar 2023 | 180.25 | 185.18 | 172.51 | 172.92 | 172.92 | 170,023,800 |
08 Mar 2023 | 185.04 | 186.50 | 180.00 | 182.00 | 182.00 | 151,897,800 |
07 Mar 2023 | 191.38 | 194.20 | 186.10 | 187.71 | 187.71 | 148,125,800 |
06 Mar 2023 | 198.54 | 198.60 | 192.30 | 193.81 | 193.81 | 128,100,100 |
03 Mar 2023 | 194.80 | 200.48 | 192.88 | 197.79 | 197.79 | 153,800,400 |
02 Mar 2023 | 186.74 | 193.75 | 186.01 | 190.90 | 190.90 | 181,500,700 |
01 Mar 2023 | 206.21 | 207.20 | 198.52 | 202.77 | 202.77 | 156,852,800 |
28 Feb 2023 | 210.59 | 211.23 | 203.75 | 205.71 | 205.71 | 153,144,900 |
27 Feb 2023 | 202.03 | 209.42 | 201.26 | 207.63 | 207.63 | 161,028,300 |
24 Feb 2023 | 196.33 | 197.67 | 192.80 | 196.88 | 196.88 | 142,228,100 |
23 Feb 2023 | 203.91 | 205.14 | 196.33 | 202.07 | 202.07 | 146,360,000 |
22 Feb 2023 | 197.93 | 201.99 | 191.78 | 200.86 | 200.86 | 191,828,500 |
21 Feb 2023 | 204.99 | 209.71 | 197.22 | 197.37 | 197.37 | 180,018,600 |
17 Feb 2023 | 199.99 | 208.44 | 197.50 | 208.31 | 208.31 | 213,738,500 |
16 Feb 2023 | 210.78 | 217.65 | 201.84 | 202.04 | 202.04 | 229,586,500 |
15 Feb 2023 | 211.76 | 214.66 | 206.11 | 214.24 | 214.24 | 181,006,400 |
14 Feb 2023 | 191.94 | 209.82 | 189.44 | 209.25 | 209.25 | 216,455,700 |
13 Feb 2023 | 194.42 | 196.30 | 187.61 | 194.64 | 194.64 | 172,475,500 |
10 Feb 2023 | 202.23 | 206.20 | 192.89 | 196.89 | 196.89 | 204,754,100 |
09 Feb 2023 | 207.78 | 214.00 | 204.77 | 207.32 | 207.32 | 215,431,400 |
08 Feb 2023 | 196.10 | 203.00 | 194.31 | 201.29 | 201.29 | 180,673,600 |
07 Feb 2023 | 196.43 | 197.50 | 189.55 | 196.81 | 196.81 | 186,010,300 |
06 Feb 2023 | 193.01 | 198.17 | 189.92 | 194.76 | 194.76 | 186,188,100 |
03 Feb 2023 | 183.95 | 199.00 | 183.69 | 189.98 | 189.98 | 232,662,000 |
02 Feb 2023 | 187.33 | 196.75 | 182.61 | 188.27 | 188.27 | 217,448,300 |
01 Feb 2023 | 173.89 | 183.81 | 169.93 | 181.41 | 181.41 | 213,806,300 |
31 Jan 2023 | 164.57 | 174.30 | 162.78 | 173.22 | 173.22 | 196,813,500 |
30 Jan 2023 | 178.05 | 179.77 | 166.50 | 166.66 | 166.66 | 230,878,800 |
27 Jan 2023 | 162.43 | 180.68 | 161.17 | 177.90 | 177.90 | 306,590,600 |
26 Jan 2023 | 159.97 | 161.42 | 154.76 | 160.27 | 160.27 | 234,815,100 |
25 Jan 2023 | 141.91 | 146.41 | 138.07 | 144.43 | 144.43 | 192,734,300 |
24 Jan 2023 | 143.00 | 146.50 | 141.10 | 143.89 | 143.89 | 158,699,100 |
23 Jan 2023 | 135.87 | 145.38 | 134.27 | 143.75 | 143.75 | 203,119,200 |
20 Jan 2023 | 128.68 | 133.51 | 127.35 | 133.42 | 133.42 | 138,858,100 |
19 Jan 2023 | 127.26 | 129.99 | 124.31 | 127.17 | 127.17 | 170,291,900 |
18 Jan 2023 | 136.56 | 136.68 | 127.01 | 128.78 | 128.78 | 195,680,300 |
17 Jan 2023 | 125.70 | 131.70 | 125.02 | 131.49 | 131.49 | 186,477,000 |
13 Jan 2023 | 116.55 | 122.63 | 115.60 | 122.40 | 122.40 | 180,714,100 |
12 Jan 2023 | 122.56 | 124.13 | 117.00 | 123.56 | 123.56 | 169,400,900 |
11 Jan 2023 | 122.09 | 125.95 | 120.51 | 123.22 | 123.22 | 183,810,800 |
10 Jan 2023 | 121.07 | 122.76 | 114.92 | 118.85 | 118.85 | 167,642,500 |
09 Jan 2023 | 118.96 | 123.52 | 117.11 | 119.77 | 119.77 | 190,284,000 |
06 Jan 2023 | 103.00 | 114.39 | 101.81 | 113.06 | 113.06 | 220,911,100 |
05 Jan 2023 | 110.51 | 111.75 | 107.16 | 110.34 | 110.34 | 157,986,300 |
04 Jan 2023 | 109.11 | 114.59 | 107.52 | 113.64 | 113.64 | 180,389,000 |
03 Jan 2023 | 118.47 | 118.80 | 104.64 | 108.10 | 108.10 | 231,402,800 |
30 Dec 2022 | 119.95 | 124.48 | 119.75 | 123.18 | 123.18 | 157,777,300 |
29 Dec 2022 | 120.39 | 123.57 | 117.50 | 121.82 | 121.82 | 221,923,300 |
28 Dec 2022 | 110.35 | 116.27 | 108.24 | 112.71 | 112.71 | 221,070,500 |
27 Dec 2022 | 117.50 | 119.67 | 108.76 | 109.10 | 109.10 | 208,643,400 |
23 Dec 2022 | 126.37 | 128.62 | 121.02 | 123.15 | 123.15 | 166,989,700 |
22 Dec 2022 | 136.00 | 136.63 | 122.26 | 125.35 | 125.35 | 210,090,300 |
21 Dec 2022 | 139.34 | 141.26 | 135.89 | 137.57 | 137.57 | 145,417,400 |
20 Dec 2022 | 146.05 | 148.47 | 137.66 | 137.80 | 137.80 | 159,563,300 |
19 Dec 2022 | 154.00 | 155.25 | 145.82 | 149.87 | 149.87 | 139,390,600 |
16 Dec 2022 | 159.64 | 160.99 | 150.04 | 150.23 | 150.23 | 139,032,200 |
15 Dec 2022 | 153.44 | 160.93 | 153.28 | 157.67 | 157.67 | 122,334,500 |
14 Dec 2022 | 159.25 | 161.62 | 155.31 | 156.80 | 156.80 | 140,682,300 |
13 Dec 2022 | 174.87 | 175.05 | 156.91 | 160.95 | 160.95 | 175,862,700 |
12 Dec 2022 | 176.10 | 177.37 | 167.52 | 167.82 | 167.82 | 109,794,500 |
09 Dec 2022 | 173.84 | 182.50 | 173.36 | 179.05 | 179.05 | 104,872,300 |
08 Dec 2022 | 172.20 | 175.20 | 169.06 | 173.44 | 173.44 | 97,624,500 |
07 Dec 2022 | 175.03 | 179.38 | 172.22 | 174.04 | 174.04 | 84,213,300 |
06 Dec 2022 | 181.22 | 183.65 | 175.33 | 179.82 | 179.82 | 92,150,800 |
05 Dec 2022 | 189.44 | 191.27 | 180.55 | 182.45 | 182.45 | 93,122,700 |
02 Dec 2022 | 191.78 | 196.25 | 191.11 | 194.86 | 194.86 | 73,645,900 |
01 Dec 2022 | 197.08 | 198.92 | 191.80 | 194.70 | 194.70 | 80,046,200 |
30 Nov 2022 | 182.43 | 194.76 | 180.63 | 194.70 | 194.70 | 109,186,400 |
29 Nov 2022 | 184.99 | 186.38 | 178.75 | 180.83 | 180.83 | 83,357,100 |
28 Nov 2022 | 179.96 | 188.50 | 179.00 | 182.92 | 182.92 | 92,905,200 |
25 Nov 2022 | 185.06 | 185.20 | 180.63 | 182.86 | 182.86 | 50,672,700 |
23 Nov 2022 | 173.57 | 183.62 | 172.50 | 183.20 | 183.20 | 109,536,700 |
22 Nov 2022 | 168.63 | 170.92 | 166.19 | 169.91 | 169.91 | 78,452,300 |
21 Nov 2022 | 175.85 | 176.77 | 167.54 | 167.87 | 167.87 | 92,882,700 |
18 Nov 2022 | 185.05 | 185.19 | 176.55 | 180.19 | 180.19 | 76,048,900 |
17 Nov 2022 | 183.96 | 186.16 | 180.90 | 183.17 | 183.17 | 64,336,000 |
16 Nov 2022 | 191.51 | 192.57 | 185.66 | 186.92 | 186.92 | 66,567,600 |
15 Nov 2022 | 195.88 | 200.82 | 192.06 | 194.42 | 194.42 | 91,293,800 |
14 Nov 2022 | 192.77 | 195.73 | 186.34 | 190.95 | 190.95 | 92,226,600 |
11 Nov 2022 | 186.00 | 196.52 | 182.59 | 195.97 | 195.97 | 114,403,600 |
10 Nov 2022 | 189.90 | 191.00 | 180.03 | 190.72 | 190.72 | 132,703,000 |
09 Nov 2022 | 190.78 | 195.89 | 177.12 | 177.59 | 177.59 | 127,062,700 |
08 Nov 2022 | 194.02 | 195.20 | 186.75 | 191.30 | 191.30 | 128,803,400 |
07 Nov 2022 | 208.65 | 208.90 | 196.66 | 197.08 | 197.08 | 93,916,500 |
04 Nov 2022 | 222.60 | 223.80 | 203.08 | 207.47 | 207.47 | 98,622,200 |
03 Nov 2022 | 211.36 | 221.20 | 210.14 | 215.31 | 215.31 | 56,538,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |