Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 145.08 | 147.55 | 144.21 | 145.58 | 145.58 | 8,796,800 |
22 Mar 2023 | 144.69 | 147.57 | 143.17 | 143.25 | 143.25 | 7,112,200 |
21 Mar 2023 | 144.31 | 144.95 | 142.81 | 144.69 | 144.69 | 6,533,200 |
20 Mar 2023 | 142.89 | 143.71 | 141.82 | 143.53 | 143.53 | 5,990,800 |
17 Mar 2023 | 143.94 | 145.18 | 142.62 | 143.46 | 143.46 | 11,539,300 |
16 Mar 2023 | 139.25 | 143.86 | 138.79 | 143.66 | 143.66 | 13,043,400 |
15 Mar 2023 | 138.13 | 139.91 | 137.46 | 139.74 | 139.74 | 11,530,000 |
14 Mar 2023 | 138.27 | 140.15 | 137.70 | 139.66 | 139.66 | 10,601,100 |
13 Mar 2023 | 134.92 | 138.40 | 134.08 | 136.51 | 136.51 | 17,219,700 |
10 Mar 2023 | 138.00 | 138.35 | 135.23 | 135.77 | 135.77 | 15,277,800 |
09 Mar 2023 | 140.43 | 142.01 | 137.93 | 138.20 | 138.20 | 7,812,300 |
08 Mar 2023 | 139.55 | 140.38 | 138.73 | 140.21 | 140.21 | 6,623,500 |
07 Mar 2023 | 140.70 | 141.24 | 138.71 | 139.06 | 139.06 | 7,060,000 |
06 Mar 2023 | 141.04 | 142.72 | 140.70 | 140.81 | 140.81 | 7,999,600 |
03 Mar 2023 | 138.07 | 140.15 | 137.94 | 140.14 | 140.14 | 7,219,100 |
02 Mar 2023 | 135.15 | 137.62 | 134.92 | 137.19 | 137.19 | 5,484,700 |
01 Mar 2023 | 136.58 | 136.80 | 135.10 | 135.52 | 135.52 | 7,534,700 |
28 Feb 2023 | 136.38 | 137.84 | 136.14 | 136.52 | 136.52 | 5,242,900 |
27 Feb 2023 | 137.46 | 138.16 | 136.57 | 136.82 | 136.82 | 4,694,500 |
24 Feb 2023 | 136.10 | 136.68 | 135.30 | 136.09 | 136.09 | 7,173,700 |
23 Feb 2023 | 138.84 | 139.08 | 136.61 | 138.56 | 138.56 | 6,560,000 |
22 Feb 2023 | 136.78 | 137.40 | 135.65 | 136.30 | 136.30 | 7,169,200 |
21 Feb 2023 | 137.95 | 138.78 | 136.38 | 136.50 | 136.50 | 6,138,900 |
17 Feb 2023 | 140.58 | 140.74 | 138.60 | 139.82 | 139.82 | 5,303,300 |
16 Feb 2023 | 142.00 | 143.61 | 141.48 | 141.59 | 141.59 | 6,500,600 |
15 Feb 2023 | 142.55 | 144.10 | 142.21 | 144.09 | 144.09 | 5,245,500 |
14 Feb 2023 | 142.14 | 144.23 | 141.25 | 143.42 | 143.42 | 6,311,000 |
13 Feb 2023 | 140.93 | 143.12 | 140.84 | 142.81 | 142.81 | 4,205,900 |
10 Feb 2023 | 139.98 | 140.86 | 139.05 | 140.38 | 140.38 | 4,930,800 |
09 Feb 2023 | 144.00 | 144.24 | 140.47 | 141.03 | 141.03 | 6,312,000 |
08 Feb 2023 | 143.82 | 144.59 | 141.52 | 141.81 | 141.81 | 6,288,500 |
07 Feb 2023 | 140.25 | 144.08 | 140.19 | 143.54 | 143.54 | 7,854,100 |
06 Feb 2023 | 140.20 | 141.30 | 139.51 | 140.04 | 140.04 | 6,488,700 |
03 Feb 2023 | 140.50 | 144.09 | 140.29 | 141.77 | 141.77 | 8,072,700 |
02 Feb 2023 | 141.54 | 143.76 | 140.89 | 142.96 | 142.96 | 9,412,000 |
01 Feb 2023 | 135.86 | 140.27 | 135.21 | 139.16 | 139.16 | 9,426,400 |
31 Jan 2023 | 134.09 | 136.02 | 134.00 | 135.96 | 135.96 | 4,435,800 |
30 Jan 2023 | 135.13 | 135.72 | 133.98 | 134.09 | 134.09 | 4,852,800 |
27 Jan 2023 | 135.27 | 137.66 | 135.21 | 136.70 | 136.70 | 6,774,700 |
26 Jan 2023 | 135.30 | 136.19 | 133.90 | 136.13 | 136.13 | 5,580,900 |
25 Jan 2023 | 132.00 | 134.33 | 130.77 | 133.99 | 133.99 | 7,171,100 |
24 Jan 2023 | 133.57 | 134.78 | 133.37 | 134.27 | 134.27 | 6,287,800 |
23 Jan 2023 | 131.87 | 135.10 | 131.57 | 134.33 | 134.33 | 11,736,300 |
20 Jan 2023 | 128.52 | 131.44 | 128.06 | 131.34 | 131.34 | 7,063,900 |
19 Jan 2023 | 128.38 | 129.10 | 127.41 | 127.88 | 127.88 | 7,322,500 |
18 Jan 2023 | 131.82 | 132.52 | 129.31 | 129.39 | 129.39 | 6,968,000 |
17 Jan 2023 | 130.31 | 131.85 | 130.15 | 131.08 | 131.08 | 5,212,900 |
13 Jan 2023 | 128.89 | 130.68 | 128.59 | 130.49 | 130.49 | 5,076,600 |
12 Jan 2023 | 129.36 | 130.71 | 127.78 | 130.12 | 130.12 | 7,679,300 |
11 Jan 2023 | 127.36 | 129.16 | 126.97 | 129.16 | 129.16 | 6,879,000 |
10 Jan 2023 | 125.87 | 127.16 | 125.20 | 126.96 | 126.96 | 8,604,500 |
09 Jan 2023 | 125.85 | 128.48 | 125.81 | 126.18 | 126.18 | 10,713,600 |
06 Jan 2023 | 122.25 | 125.29 | 120.81 | 124.73 | 124.73 | 6,912,700 |
05 Jan 2023 | 122.96 | 123.28 | 120.97 | 121.18 | 121.18 | 5,670,500 |
04 Jan 2023 | 123.90 | 124.37 | 122.22 | 123.58 | 123.58 | 5,906,500 |
03 Jan 2023 | 125.77 | 126.60 | 122.38 | 123.26 | 123.26 | 7,598,100 |
30 Dec 2022 | 123.32 | 124.51 | 122.55 | 124.44 | 124.44 | 4,452,900 |
29 Dec 2022 | 122.62 | 125.03 | 122.61 | 124.61 | 124.61 | 5,477,100 |
28 Dec 2022 | 123.12 | 124.27 | 121.29 | 121.43 | 121.43 | 5,181,300 |
27 Dec 2022 | 124.17 | 124.39 | 122.69 | 123.42 | 123.42 | 4,765,100 |
23 Dec 2022 | 123.58 | 124.72 | 122.67 | 124.60 | 124.60 | 4,115,800 |
22 Dec 2022 | 126.09 | 126.23 | 122.36 | 124.47 | 124.47 | 7,661,800 |
21 Dec 2022 | 126.19 | 128.29 | 125.88 | 127.69 | 127.69 | 7,335,300 |
20 Dec 2022 | 124.76 | 126.25 | 124.16 | 125.61 | 125.61 | 6,311,000 |
19 Dec 2022 | 127.13 | 127.33 | 124.59 | 125.42 | 125.42 | 7,138,300 |
16 Dec 2022 | 128.75 | 129.51 | 126.83 | 127.48 | 127.48 | 11,999,600 |
15 Dec 2022 | 132.01 | 132.50 | 128.70 | 129.19 | 129.19 | 9,611,900 |
14 Dec 2022 | 135.22 | 136.80 | 132.64 | 134.21 | 134.21 | 9,770,500 |
13 Dec 2022 | 138.64 | 139.33 | 133.98 | 135.35 | 135.35 | 9,303,800 |
12 Dec 2022 | 131.12 | 133.77 | 131.08 | 133.77 | 133.77 | 7,403,100 |
09 Dec 2022 | 131.13 | 132.75 | 130.42 | 130.91 | 130.91 | 5,201,400 |
08 Dec 2022 | 130.32 | 132.10 | 129.54 | 131.72 | 131.72 | 4,482,900 |
07 Dec 2022 | 129.79 | 130.60 | 128.67 | 129.60 | 129.60 | 5,206,900 |
06 Dec 2022 | 132.97 | 133.17 | 129.42 | 130.26 | 130.26 | 5,899,600 |
05 Dec 2022 | 134.32 | 135.07 | 132.23 | 133.11 | 133.11 | 5,763,100 |
02 Dec 2022 | 133.87 | 135.81 | 133.35 | 135.36 | 135.36 | 4,467,200 |
01 Dec 2022 | 136.09 | 136.80 | 134.47 | 136.15 | 136.15 | 7,582,900 |
30 Nov 2022 | 129.40 | 135.98 | 129.27 | 135.96 | 135.96 | 11,667,200 |
29 Nov 2022 | 130.57 | 130.96 | 128.93 | 129.46 | 129.46 | 5,785,100 |
28 Nov 2022 | 132.09 | 132.94 | 130.21 | 130.74 | 130.74 | 6,515,100 |
25 Nov 2022 | 133.47 | 134.01 | 133.21 | 133.60 | 133.60 | 1,631,500 |
23 Nov 2022 | 132.91 | 134.78 | 132.82 | 134.38 | 134.38 | 4,740,300 |
22 Nov 2022 | 131.24 | 133.27 | 130.30 | 133.20 | 133.20 | 4,509,600 |
21 Nov 2022 | 131.34 | 131.88 | 130.41 | 130.67 | 130.67 | 4,181,900 |
18 Nov 2022 | 133.43 | 133.47 | 130.98 | 132.09 | 132.09 | 5,956,200 |
17 Nov 2022 | 129.67 | 132.55 | 129.62 | 131.94 | 131.94 | 4,074,800 |
16 Nov 2022 | 132.57 | 132.96 | 131.22 | 131.77 | 131.77 | 5,047,900 |
15 Nov 2022 | 135.00 | 135.55 | 132.26 | 133.60 | 133.60 | 6,358,100 |
14 Nov 2022 | 132.09 | 133.65 | 131.37 | 132.00 | 132.00 | 7,263,300 |
11 Nov 2022 | 130.78 | 133.58 | 130.14 | 133.14 | 133.14 | 7,988,900 |
10 Nov 2022 | 126.93 | 131.04 | 126.29 | 130.90 | 130.90 | 13,966,100 |
09 Nov 2022 | 123.04 | 123.09 | 120.78 | 120.96 | 120.96 | 5,981,300 |
08 Nov 2022 | 124.03 | 125.69 | 122.36 | 124.19 | 124.19 | 6,361,000 |
07 Nov 2022 | 121.20 | 123.21 | 120.34 | 123.01 | 123.01 | 5,213,800 |
04 Nov 2022 | 121.29 | 121.62 | 118.22 | 120.99 | 120.99 | 8,948,100 |
03 Nov 2022 | 120.71 | 120.93 | 118.73 | 118.82 | 118.82 | 8,005,300 |
02 Nov 2022 | 126.71 | 128.34 | 122.38 | 122.42 | 122.42 | 9,046,200 |
01 Nov 2022 | 129.46 | 129.69 | 126.25 | 126.80 | 126.80 | 4,706,600 |
31 Oct 2022 | 128.29 | 128.64 | 127.11 | 127.87 | 127.87 | 6,646,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |