Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 190.60 | 192.86 | 187.90 | 192.02 | 192.02 | 969,120 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 195.99 | 196.97 | 191.40 | 193.59 | 193.59 | 1,481,040 |
27 Mar 2023 | 195.04 | 197.49 | 193.61 | 195.80 | 195.80 | 2,039,943 |
24 Mar 2023 | 197.01 | 199.80 | 195.05 | 196.99 | 196.99 | 1,859,929 |
23 Mar 2023 | 194.90 | 197.18 | 193.54 | 196.94 | 196.94 | 1,849,619 |
22 Mar 2023 | 195.54 | 203.58 | 194.30 | 195.64 | 195.64 | 3,834,969 |
21 Mar 2023 | 193.10 | 195.30 | 189.09 | 194.92 | 194.92 | 3,069,716 |
20 Mar 2023 | 190.90 | 195.70 | 186.25 | 192.22 | 192.22 | 4,010,143 |
17 Mar 2023 | 203.00 | 203.88 | 196.00 | 196.00 | 196.00 | 2,845,710 |
16 Mar 2023 | 204.41 | 207.66 | 202.31 | 202.38 | 202.38 | 1,257,811 |
15 Mar 2023 | 205.99 | 211.67 | 205.60 | 206.11 | 206.11 | 1,461,536 |
14 Mar 2023 | 205.98 | 207.98 | 199.12 | 206.55 | 206.55 | 2,995,897 |
13 Mar 2023 | 214.00 | 214.77 | 206.96 | 207.59 | 207.59 | 2,487,809 |
10 Mar 2023 | 222.15 | 223.80 | 215.51 | 216.00 | 216.00 | 2,006,659 |
09 Mar 2023 | 217.00 | 220.50 | 215.00 | 219.96 | 219.96 | 1,002,427 |
08 Mar 2023 | 219.00 | 220.55 | 216.68 | 217.66 | 217.66 | 941,827 |
07 Mar 2023 | 221.40 | 223.29 | 218.80 | 219.43 | 219.43 | 1,338,925 |
06 Mar 2023 | 219.29 | 223.44 | 213.73 | 222.80 | 222.80 | 1,994,735 |
03 Mar 2023 | 217.64 | 219.95 | 216.88 | 218.93 | 218.93 | 1,194,030 |
02 Mar 2023 | 224.72 | 225.69 | 217.88 | 218.18 | 218.18 | 1,947,438 |
01 Mar 2023 | 226.00 | 226.00 | 222.58 | 224.70 | 224.70 | 1,400,765 |
28 Feb 2023 | 226.99 | 227.00 | 222.35 | 226.44 | 226.44 | 1,548,283 |
27 Feb 2023 | 223.03 | 228.00 | 222.01 | 226.40 | 226.40 | 1,798,628 |
24 Feb 2023 | 227.77 | 227.95 | 222.38 | 223.03 | 223.03 | 1,745,966 |
23 Feb 2023 | 229.00 | 233.85 | 227.40 | 227.99 | 227.99 | 2,429,400 |
22 Feb 2023 | 228.00 | 228.88 | 225.62 | 228.60 | 228.60 | 1,685,194 |
21 Feb 2023 | 224.20 | 232.30 | 222.98 | 229.38 | 229.38 | 3,577,967 |
20 Feb 2023 | 226.80 | 226.90 | 217.57 | 224.30 | 224.30 | 3,611,771 |
17 Feb 2023 | 229.50 | 231.49 | 226.58 | 227.23 | 227.23 | 2,097,591 |
16 Feb 2023 | 237.51 | 239.19 | 229.91 | 231.50 | 231.50 | 2,741,141 |
15 Feb 2023 | 238.00 | 240.95 | 235.63 | 237.50 | 237.50 | 2,374,943 |
14 Feb 2023 | 243.60 | 245.97 | 236.41 | 240.00 | 240.00 | 2,898,141 |
13 Feb 2023 | 243.00 | 247.37 | 240.88 | 241.71 | 241.71 | 2,300,293 |
10 Feb 2023 | 250.94 | 252.45 | 245.57 | 246.17 | 246.17 | 1,959,870 |
09 Feb 2023 | 252.50 | 254.42 | 248.58 | 250.88 | 250.88 | 2,614,993 |
08 Feb 2023 | 256.00 | 258.08 | 252.60 | 253.12 | 253.12 | 1,993,269 |
07 Feb 2023 | 256.00 | 258.81 | 252.70 | 255.09 | 255.09 | 1,839,463 |
06 Feb 2023 | 260.00 | 261.00 | 254.18 | 257.00 | 257.00 | 2,025,495 |
03 Feb 2023 | 268.00 | 270.50 | 259.62 | 262.17 | 262.17 | 2,088,178 |
02 Feb 2023 | 271.49 | 272.87 | 267.40 | 268.47 | 268.47 | 2,350,434 |
01 Feb 2023 | 268.50 | 272.78 | 268.00 | 271.50 | 271.50 | 2,980,584 |
31 Jan 2023 | 269.16 | 272.50 | 265.13 | 268.58 | 268.58 | 2,668,355 |
30 Jan 2023 | 267.00 | 275.43 | 267.00 | 268.90 | 268.90 | 5,527,423 |
20 Jan 2023 | 247.51 | 257.50 | 246.27 | 253.40 | 253.40 | 2,437,231 |
19 Jan 2023 | 248.51 | 251.38 | 246.13 | 248.22 | 248.22 | 1,683,402 |
18 Jan 2023 | 255.00 | 255.00 | 247.13 | 248.90 | 248.90 | 2,505,740 |
17 Jan 2023 | 235.00 | 256.67 | 234.00 | 252.80 | 252.80 | 5,316,183 |
16 Jan 2023 | 244.69 | 244.69 | 232.84 | 236.99 | 236.99 | 6,480,399 |
13 Jan 2023 | 248.01 | 258.00 | 243.10 | 251.98 | 251.98 | 4,299,057 |
12 Jan 2023 | 248.68 | 255.80 | 246.00 | 247.57 | 247.57 | 2,959,082 |
11 Jan 2023 | 250.00 | 254.68 | 247.47 | 248.70 | 248.70 | 2,705,835 |
10 Jan 2023 | 244.40 | 254.61 | 241.45 | 251.10 | 251.10 | 4,394,634 |
09 Jan 2023 | 234.74 | 249.99 | 233.13 | 244.40 | 244.40 | 5,842,118 |
06 Jan 2023 | 223.49 | 236.66 | 219.08 | 232.22 | 232.22 | 5,807,439 |
05 Jan 2023 | 215.00 | 226.51 | 213.30 | 225.81 | 225.81 | 5,665,212 |
04 Jan 2023 | 217.19 | 221.48 | 213.10 | 214.88 | 214.88 | 3,101,156 |
03 Jan 2023 | 226.53 | 226.59 | 217.00 | 220.50 | 220.50 | 4,550,354 |
30 Dec 2022 | 232.32 | 239.98 | 226.50 | 229.59 | 229.59 | 2,917,928 |
29 Dec 2022 | 230.00 | 238.82 | 229.29 | 231.37 | 231.37 | 1,962,874 |
28 Dec 2022 | 235.69 | 235.90 | 225.58 | 231.94 | 231.94 | 2,272,995 |
27 Dec 2022 | 237.59 | 240.50 | 231.01 | 236.02 | 236.02 | 1,671,001 |
26 Dec 2022 | 232.58 | 240.98 | 230.84 | 237.58 | 237.58 | 1,704,879 |
23 Dec 2022 | 234.00 | 239.56 | 228.57 | 231.07 | 231.07 | 2,471,352 |
22 Dec 2022 | 248.05 | 248.85 | 236.01 | 238.50 | 238.50 | 1,948,270 |
21 Dec 2022 | 243.01 | 250.59 | 239.90 | 246.58 | 246.58 | 2,478,636 |
20 Dec 2022 | 249.10 | 251.85 | 241.24 | 243.70 | 243.70 | 3,462,958 |
19 Dec 2022 | 250.72 | 259.84 | 247.01 | 251.04 | 251.04 | 2,136,009 |
16 Dec 2022 | 255.00 | 257.50 | 248.27 | 249.99 | 249.99 | 1,660,216 |
15 Dec 2022 | 252.35 | 256.70 | 249.66 | 256.69 | 256.69 | 2,075,338 |
14 Dec 2022 | 256.11 | 258.60 | 250.66 | 251.59 | 251.59 | 1,690,001 |
13 Dec 2022 | 260.01 | 261.37 | 254.74 | 256.00 | 256.00 | 1,954,480 |
12 Dec 2022 | 264.03 | 267.91 | 256.78 | 260.00 | 260.00 | 2,667,612 |
09 Dec 2022 | 266.49 | 272.33 | 263.00 | 265.56 | 265.56 | 4,134,768 |
08 Dec 2022 | 258.96 | 269.49 | 256.56 | 266.78 | 266.78 | 3,526,109 |
07 Dec 2022 | 233.95 | 263.49 | 232.01 | 260.00 | 260.00 | 5,824,935 |
06 Dec 2022 | 227.00 | 236.80 | 224.45 | 234.86 | 234.86 | 2,970,878 |
05 Dec 2022 | 234.20 | 236.00 | 226.01 | 227.75 | 227.75 | 2,702,893 |
02 Dec 2022 | 236.95 | 238.30 | 231.65 | 234.21 | 234.21 | 1,931,021 |
01 Dec 2022 | 230.56 | 242.00 | 230.50 | 235.13 | 235.13 | 3,364,975 |
30 Nov 2022 | 226.02 | 229.78 | 224.15 | 226.19 | 226.19 | 1,961,109 |
29 Nov 2022 | 230.00 | 230.99 | 223.33 | 226.00 | 226.00 | 2,681,596 |
28 Nov 2022 | 226.00 | 231.50 | 221.67 | 229.85 | 229.85 | 3,617,290 |
25 Nov 2022 | 245.15 | 246.89 | 237.89 | 238.18 | 238.18 | 2,027,138 |
24 Nov 2022 | 250.00 | 253.70 | 246.13 | 246.73 | 246.73 | 1,958,849 |
23 Nov 2022 | 247.62 | 254.45 | 244.49 | 250.30 | 250.30 | 2,238,324 |
22 Nov 2022 | 257.65 | 258.97 | 246.66 | 247.62 | 247.62 | 2,466,170 |
21 Nov 2022 | 257.71 | 262.50 | 252.58 | 257.42 | 257.42 | 1,937,338 |
18 Nov 2022 | 261.80 | 265.79 | 255.04 | 258.02 | 258.02 | 3,027,711 |
17 Nov 2022 | 279.10 | 281.40 | 259.96 | 266.99 | 266.99 | 3,623,685 |
16 Nov 2022 | 285.00 | 288.48 | 279.30 | 281.50 | 281.50 | 1,282,065 |
15 Nov 2022 | 281.54 | 289.00 | 277.70 | 286.80 | 286.80 | 1,879,045 |
14 Nov 2022 | 296.55 | 300.70 | 281.11 | 283.95 | 283.95 | 2,005,630 |
11 Nov 2022 | 307.50 | 309.15 | 297.67 | 299.55 | 299.55 | 1,714,363 |
10 Nov 2022 | 307.00 | 309.37 | 292.12 | 295.15 | 295.15 | 2,018,708 |
09 Nov 2022 | 313.24 | 318.78 | 310.00 | 310.16 | 310.16 | 1,143,420 |
08 Nov 2022 | 310.39 | 322.88 | 308.39 | 313.14 | 313.14 | 3,211,668 |
07 Nov 2022 | 291.00 | 317.50 | 289.17 | 315.20 | 315.20 | 4,688,817 |
04 Nov 2022 | 274.09 | 295.00 | 274.08 | 291.83 | 291.83 | 3,525,557 |
03 Nov 2022 | 272.50 | 283.98 | 271.00 | 274.05 | 274.05 | 2,115,894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |