Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 121.95 | 125.05 | 121.72 | 124.57 | 124.57 | 805,400 |
30 Mar 2023 | 122.85 | 123.79 | 121.26 | 122.57 | 122.57 | 775,500 |
29 Mar 2023 | 124.35 | 125.16 | 122.59 | 122.97 | 122.97 | 627,000 |
28 Mar 2023 | 124.05 | 125.37 | 122.19 | 123.00 | 123.00 | 783,300 |
27 Mar 2023 | 123.20 | 128.09 | 119.98 | 123.60 | 123.60 | 1,794,600 |
24 Mar 2023 | 128.50 | 129.39 | 127.23 | 128.20 | 128.20 | 619,600 |
23 Mar 2023 | 134.90 | 135.90 | 128.00 | 129.39 | 129.39 | 837,600 |
22 Mar 2023 | 134.11 | 136.91 | 133.25 | 133.68 | 133.68 | 439,500 |
21 Mar 2023 | 132.24 | 134.77 | 132.00 | 133.33 | 133.33 | 534,600 |
20 Mar 2023 | 128.81 | 132.32 | 128.50 | 132.08 | 132.08 | 469,900 |
17 Mar 2023 | 130.82 | 132.29 | 129.52 | 129.64 | 129.64 | 794,300 |
16 Mar 2023 | 130.40 | 132.48 | 129.18 | 131.96 | 131.96 | 506,400 |
15 Mar 2023 | 128.28 | 130.56 | 128.28 | 129.94 | 129.94 | 578,200 |
14 Mar 2023 | 130.70 | 132.48 | 129.56 | 130.38 | 130.38 | 496,700 |
13 Mar 2023 | 124.59 | 131.24 | 124.59 | 129.77 | 129.77 | 514,100 |
10 Mar 2023 | 127.01 | 129.51 | 126.25 | 127.45 | 127.45 | 694,400 |
09 Mar 2023 | 128.99 | 130.22 | 127.17 | 127.29 | 127.29 | 693,200 |
08 Mar 2023 | 128.62 | 129.20 | 127.91 | 128.88 | 128.88 | 370,200 |
07 Mar 2023 | 131.02 | 131.84 | 129.02 | 129.02 | 129.02 | 404,400 |
06 Mar 2023 | 131.00 | 132.31 | 130.26 | 131.54 | 131.54 | 281,700 |
03 Mar 2023 | 128.45 | 131.80 | 128.45 | 130.77 | 130.77 | 507,500 |
02 Mar 2023 | 126.52 | 128.39 | 125.44 | 127.98 | 127.98 | 536,300 |
01 Mar 2023 | 128.29 | 130.55 | 126.52 | 127.48 | 127.48 | 804,000 |
28 Feb 2023 | 130.15 | 130.84 | 129.05 | 130.05 | 130.05 | 557,100 |
27 Feb 2023 | 134.00 | 134.13 | 130.00 | 130.86 | 130.86 | 663,400 |
24 Feb 2023 | 132.39 | 133.90 | 129.02 | 133.31 | 133.31 | 673,800 |
23 Feb 2023 | 134.02 | 135.60 | 130.88 | 134.39 | 134.39 | 1,027,100 |
22 Feb 2023 | 137.72 | 138.51 | 134.18 | 134.63 | 134.63 | 865,800 |
21 Feb 2023 | 138.96 | 141.93 | 137.42 | 137.53 | 137.53 | 618,200 |
17 Feb 2023 | 140.05 | 140.28 | 137.33 | 138.62 | 138.62 | 814,900 |
16 Feb 2023 | 145.92 | 146.68 | 141.35 | 141.39 | 141.39 | 676,500 |
15 Feb 2023 | 142.50 | 147.66 | 142.12 | 147.62 | 147.62 | 633,200 |
14 Feb 2023 | 143.16 | 144.40 | 142.40 | 143.92 | 143.92 | 462,800 |
13 Feb 2023 | 141.49 | 143.70 | 141.20 | 143.00 | 143.00 | 466,800 |
10 Feb 2023 | 140.50 | 142.32 | 140.00 | 141.51 | 141.51 | 485,700 |
09 Feb 2023 | 141.15 | 144.19 | 140.46 | 140.54 | 140.54 | 633,900 |
08 Feb 2023 | 140.20 | 142.35 | 140.20 | 141.15 | 141.15 | 629,900 |
07 Feb 2023 | 140.00 | 142.14 | 138.87 | 142.12 | 142.12 | 375,700 |
06 Feb 2023 | 140.00 | 142.56 | 139.26 | 140.96 | 140.96 | 333,700 |
03 Feb 2023 | 142.91 | 145.22 | 141.86 | 142.06 | 142.06 | 379,200 |
02 Feb 2023 | 142.64 | 144.97 | 141.83 | 144.40 | 144.40 | 606,800 |
01 Feb 2023 | 142.02 | 144.48 | 139.28 | 143.05 | 143.05 | 746,600 |
31 Jan 2023 | 138.05 | 144.73 | 138.05 | 143.41 | 143.41 | 1,248,600 |
30 Jan 2023 | 142.48 | 143.02 | 139.50 | 140.49 | 140.49 | 680,800 |
27 Jan 2023 | 141.48 | 143.94 | 140.96 | 143.66 | 143.66 | 436,600 |
26 Jan 2023 | 143.00 | 143.89 | 140.33 | 142.54 | 142.54 | 531,200 |
25 Jan 2023 | 143.05 | 144.69 | 141.63 | 142.73 | 142.73 | 580,600 |
24 Jan 2023 | 143.28 | 144.37 | 140.70 | 143.85 | 143.85 | 504,000 |
23 Jan 2023 | 142.33 | 144.93 | 141.79 | 143.73 | 143.73 | 725,000 |
20 Jan 2023 | 141.00 | 143.41 | 139.05 | 142.79 | 142.79 | 1,125,400 |
19 Jan 2023 | 143.00 | 144.11 | 139.66 | 139.94 | 139.94 | 1,040,400 |
18 Jan 2023 | 145.83 | 147.68 | 142.82 | 143.09 | 143.09 | 724,900 |
17 Jan 2023 | 145.00 | 145.50 | 140.91 | 143.20 | 143.20 | 1,160,300 |
13 Jan 2023 | 149.50 | 150.63 | 142.09 | 145.05 | 145.05 | 1,287,100 |
12 Jan 2023 | 149.35 | 149.92 | 146.25 | 149.41 | 149.41 | 416,200 |
11 Jan 2023 | 153.62 | 153.99 | 146.77 | 149.61 | 149.61 | 750,200 |
10 Jan 2023 | 150.03 | 154.24 | 149.31 | 153.67 | 153.67 | 678,200 |
09 Jan 2023 | 152.22 | 153.20 | 148.57 | 148.76 | 148.76 | 568,000 |
06 Jan 2023 | 148.50 | 156.27 | 145.23 | 150.09 | 150.09 | 1,068,000 |
05 Jan 2023 | 145.10 | 146.40 | 143.60 | 145.67 | 145.67 | 856,500 |
04 Jan 2023 | 149.97 | 150.57 | 145.76 | 146.13 | 146.13 | 938,800 |
03 Jan 2023 | 152.94 | 155.29 | 148.50 | 148.65 | 148.65 | 739,000 |
30 Dec 2022 | 150.45 | 151.00 | 146.00 | 150.22 | 150.22 | 934,900 |
29 Dec 2022 | 152.97 | 156.24 | 152.70 | 153.11 | 153.11 | 573,400 |
28 Dec 2022 | 157.85 | 159.26 | 151.70 | 151.70 | 151.70 | 960,000 |
27 Dec 2022 | 175.76 | 176.67 | 159.47 | 159.86 | 159.86 | 1,286,300 |
23 Dec 2022 | 179.68 | 179.98 | 173.11 | 175.97 | 175.97 | 760,100 |
22 Dec 2022 | 177.23 | 180.40 | 174.11 | 179.88 | 179.88 | 777,300 |
21 Dec 2022 | 172.60 | 178.62 | 170.99 | 178.15 | 178.15 | 819,400 |
20 Dec 2022 | 166.25 | 174.99 | 165.50 | 172.70 | 172.70 | 680,000 |
19 Dec 2022 | 175.96 | 177.75 | 167.70 | 168.56 | 168.56 | 927,700 |
16 Dec 2022 | 178.70 | 183.64 | 174.84 | 175.25 | 175.25 | 883,100 |
15 Dec 2022 | 186.29 | 188.99 | 179.23 | 182.04 | 182.04 | 1,577,100 |
14 Dec 2022 | 176.89 | 188.82 | 174.33 | 186.05 | 186.05 | 2,011,100 |
13 Dec 2022 | 174.25 | 183.44 | 172.61 | 178.24 | 178.24 | 2,030,500 |
12 Dec 2022 | 171.19 | 171.28 | 164.81 | 166.62 | 166.62 | 1,111,800 |
09 Dec 2022 | 171.72 | 173.00 | 169.29 | 170.30 | 170.30 | 819,700 |
08 Dec 2022 | 163.23 | 171.90 | 162.38 | 171.81 | 171.81 | 1,158,900 |
07 Dec 2022 | 159.56 | 165.97 | 159.51 | 162.63 | 162.63 | 600,100 |
06 Dec 2022 | 166.00 | 166.00 | 158.36 | 161.62 | 161.62 | 1,167,100 |
05 Dec 2022 | 168.46 | 171.36 | 165.36 | 166.71 | 166.71 | 989,800 |
02 Dec 2022 | 167.11 | 169.89 | 166.70 | 169.74 | 169.74 | 721,300 |
01 Dec 2022 | 167.51 | 170.38 | 165.17 | 169.47 | 169.47 | 759,200 |
30 Nov 2022 | 164.31 | 167.29 | 163.20 | 167.02 | 167.02 | 1,062,100 |
29 Nov 2022 | 162.11 | 165.51 | 159.42 | 163.61 | 163.61 | 935,500 |
28 Nov 2022 | 157.00 | 166.41 | 156.51 | 161.49 | 161.49 | 1,214,800 |
25 Nov 2022 | 155.21 | 157.12 | 154.11 | 154.85 | 154.85 | 348,300 |
23 Nov 2022 | 157.50 | 158.76 | 155.09 | 156.23 | 156.23 | 606,200 |
22 Nov 2022 | 154.98 | 159.13 | 151.50 | 158.73 | 158.73 | 1,032,700 |
21 Nov 2022 | 163.09 | 165.04 | 158.12 | 158.41 | 158.41 | 800,300 |
18 Nov 2022 | 165.77 | 167.07 | 164.54 | 166.39 | 166.39 | 647,100 |
17 Nov 2022 | 162.51 | 166.34 | 159.37 | 166.26 | 166.26 | 557,100 |
16 Nov 2022 | 163.90 | 167.08 | 163.31 | 164.90 | 164.90 | 864,200 |
15 Nov 2022 | 161.00 | 164.81 | 160.30 | 163.73 | 163.73 | 940,300 |
14 Nov 2022 | 152.03 | 161.74 | 152.03 | 160.37 | 160.37 | 1,267,800 |
11 Nov 2022 | 152.39 | 155.01 | 146.79 | 154.51 | 154.51 | 1,481,000 |
10 Nov 2022 | 152.26 | 157.25 | 152.00 | 156.92 | 156.92 | 1,807,400 |
09 Nov 2022 | 158.55 | 162.03 | 158.55 | 159.58 | 159.58 | 810,600 |
08 Nov 2022 | 157.28 | 163.34 | 156.59 | 160.94 | 160.94 | 895,800 |
07 Nov 2022 | 152.77 | 161.54 | 150.25 | 160.72 | 160.72 | 2,009,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |