Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 192.62 | 194.18 | 191.24 | 191.67 | 191.67 | 768,200 |
24 Mar 2023 | 190.36 | 191.71 | 187.57 | 191.71 | 191.71 | 580,600 |
23 Mar 2023 | 191.20 | 193.79 | 189.42 | 191.10 | 191.10 | 689,900 |
22 Mar 2023 | 194.03 | 195.63 | 190.60 | 190.68 | 190.68 | 574,500 |
21 Mar 2023 | 192.68 | 195.00 | 192.37 | 194.49 | 194.49 | 620,800 |
20 Mar 2023 | 188.51 | 191.59 | 188.41 | 191.44 | 191.44 | 615,100 |
17 Mar 2023 | 193.58 | 193.58 | 186.50 | 188.05 | 188.05 | 1,622,300 |
16 Mar 2023 | 187.10 | 193.79 | 186.55 | 193.58 | 193.58 | 932,600 |
15 Mar 2023 | 187.98 | 190.89 | 185.14 | 188.65 | 188.65 | 926,800 |
14 Mar 2023 | 190.48 | 193.50 | 189.41 | 191.30 | 191.30 | 872,600 |
13 Mar 2023 | 188.83 | 191.70 | 188.05 | 188.42 | 188.42 | 729,600 |
10 Mar 2023 | 194.63 | 194.63 | 189.15 | 190.47 | 190.47 | 699,100 |
09 Mar 2023 | 200.71 | 201.67 | 196.11 | 196.21 | 196.21 | 582,300 |
08 Mar 2023 | 199.30 | 200.42 | 198.50 | 199.98 | 199.98 | 568,700 |
07 Mar 2023 | 202.98 | 203.35 | 198.68 | 199.33 | 199.33 | 469,000 |
06 Mar 2023 | 201.91 | 203.68 | 201.91 | 202.99 | 202.99 | 625,400 |
03 Mar 2023 | 202.29 | 202.57 | 200.88 | 201.63 | 201.63 | 658,100 |
02 Mar 2023 | 199.80 | 202.26 | 199.17 | 201.52 | 201.52 | 517,600 |
01 Mar 2023 | 202.14 | 203.45 | 200.34 | 200.78 | 200.78 | 521,200 |
28 Feb 2023 | 202.33 | 204.29 | 202.06 | 202.42 | 202.42 | 819,100 |
27 Feb 2023 | 204.12 | 204.55 | 201.63 | 202.52 | 202.52 | 690,400 |
24 Feb 2023 | 201.72 | 203.20 | 201.45 | 202.53 | 202.53 | 529,500 |
23 Feb 2023 | 205.80 | 205.80 | 202.28 | 204.62 | 204.62 | 591,400 |
23 Feb 2023 | 0.59 Dividend | |||||
22 Feb 2023 | 205.94 | 205.94 | 202.68 | 203.99 | 203.40 | 688,700 |
21 Feb 2023 | 213.04 | 213.04 | 204.92 | 205.50 | 204.91 | 1,106,200 |
17 Feb 2023 | 213.44 | 215.00 | 212.25 | 213.93 | 213.31 | 1,073,700 |
16 Feb 2023 | 211.87 | 214.96 | 210.92 | 214.25 | 213.63 | 1,409,000 |
15 Feb 2023 | 206.51 | 212.70 | 206.51 | 212.62 | 212.01 | 954,600 |
14 Feb 2023 | 209.68 | 210.72 | 206.32 | 208.09 | 207.49 | 902,100 |
13 Feb 2023 | 206.00 | 211.40 | 205.81 | 211.20 | 210.59 | 1,442,000 |
10 Feb 2023 | 203.08 | 205.77 | 201.98 | 205.64 | 205.05 | 1,190,200 |
09 Feb 2023 | 203.70 | 203.98 | 202.03 | 203.36 | 202.77 | 1,579,300 |
08 Feb 2023 | 200.45 | 204.77 | 195.26 | 201.66 | 201.08 | 1,471,000 |
07 Feb 2023 | 198.87 | 199.80 | 195.41 | 199.29 | 198.71 | 966,000 |
06 Feb 2023 | 199.33 | 201.75 | 199.02 | 200.06 | 199.48 | 903,900 |
03 Feb 2023 | 200.08 | 203.57 | 200.08 | 201.08 | 200.50 | 742,100 |
02 Feb 2023 | 200.58 | 203.35 | 200.28 | 202.08 | 201.50 | 1,250,900 |
01 Feb 2023 | 194.77 | 200.42 | 194.77 | 199.18 | 198.60 | 722,100 |
31 Jan 2023 | 194.50 | 196.12 | 191.26 | 196.03 | 195.46 | 871,400 |
30 Jan 2023 | 192.43 | 194.94 | 192.26 | 194.03 | 193.47 | 709,000 |
27 Jan 2023 | 193.11 | 194.41 | 192.81 | 193.29 | 192.73 | 758,300 |
26 Jan 2023 | 193.61 | 195.07 | 191.89 | 194.30 | 193.74 | 753,800 |
25 Jan 2023 | 194.66 | 194.98 | 189.38 | 192.12 | 191.56 | 862,000 |
24 Jan 2023 | 199.62 | 199.62 | 196.58 | 197.14 | 196.57 | 754,600 |
23 Jan 2023 | 198.94 | 201.78 | 197.85 | 199.97 | 199.39 | 691,900 |
20 Jan 2023 | 197.16 | 199.11 | 196.76 | 198.76 | 198.19 | 1,139,300 |
19 Jan 2023 | 197.32 | 198.23 | 195.74 | 197.29 | 196.72 | 1,432,400 |
18 Jan 2023 | 199.00 | 201.00 | 197.39 | 198.09 | 197.52 | 1,370,200 |
17 Jan 2023 | 195.15 | 198.28 | 194.03 | 197.62 | 197.05 | 1,108,200 |
13 Jan 2023 | 192.01 | 195.30 | 192.00 | 194.85 | 194.29 | 713,700 |
12 Jan 2023 | 190.89 | 193.61 | 189.28 | 193.39 | 192.83 | 686,200 |
11 Jan 2023 | 186.96 | 190.70 | 186.79 | 190.58 | 190.03 | 506,500 |
10 Jan 2023 | 183.45 | 186.49 | 182.87 | 186.38 | 185.84 | 348,800 |
09 Jan 2023 | 183.80 | 186.87 | 183.19 | 183.96 | 183.43 | 567,000 |
06 Jan 2023 | 180.33 | 183.77 | 179.48 | 183.22 | 182.69 | 443,900 |
05 Jan 2023 | 179.60 | 180.55 | 177.61 | 178.06 | 177.54 | 635,000 |
04 Jan 2023 | 181.52 | 182.97 | 179.87 | 181.15 | 180.63 | 630,700 |
03 Jan 2023 | 179.40 | 181.02 | 178.04 | 179.51 | 178.99 | 515,300 |
30 Dec 2022 | 178.55 | 178.70 | 176.48 | 178.58 | 178.06 | 337,800 |
29 Dec 2022 | 176.73 | 180.66 | 176.11 | 179.86 | 179.34 | 387,500 |
28 Dec 2022 | 179.16 | 179.69 | 175.34 | 175.47 | 174.96 | 396,900 |
27 Dec 2022 | 179.05 | 180.10 | 177.60 | 178.99 | 178.47 | 567,000 |
23 Dec 2022 | 177.34 | 178.61 | 176.40 | 178.14 | 177.62 | 350,700 |
22 Dec 2022 | 179.48 | 180.83 | 175.54 | 177.82 | 177.31 | 576,600 |
21 Dec 2022 | 180.66 | 183.10 | 179.71 | 181.09 | 180.57 | 572,100 |
20 Dec 2022 | 178.40 | 179.17 | 177.45 | 178.94 | 178.42 | 496,700 |
19 Dec 2022 | 180.63 | 181.09 | 177.84 | 178.33 | 177.81 | 458,900 |
16 Dec 2022 | 182.91 | 183.77 | 179.44 | 181.28 | 180.76 | 1,176,500 |
15 Dec 2022 | 189.33 | 191.99 | 183.47 | 184.20 | 183.67 | 550,000 |
14 Dec 2022 | 192.61 | 197.00 | 190.86 | 192.03 | 191.47 | 660,200 |
13 Dec 2022 | 195.00 | 195.00 | 189.68 | 192.98 | 192.42 | 905,500 |
12 Dec 2022 | 185.93 | 189.68 | 185.44 | 189.62 | 189.07 | 509,500 |
09 Dec 2022 | 187.20 | 188.28 | 185.35 | 185.48 | 184.94 | 344,900 |
08 Dec 2022 | 185.49 | 187.18 | 184.48 | 186.95 | 186.41 | 401,000 |
07 Dec 2022 | 184.72 | 185.78 | 183.40 | 184.85 | 184.32 | 589,900 |
06 Dec 2022 | 187.27 | 187.27 | 183.12 | 184.74 | 184.21 | 354,200 |
05 Dec 2022 | 188.39 | 188.39 | 185.21 | 186.93 | 186.39 | 525,400 |
02 Dec 2022 | 188.50 | 190.70 | 187.69 | 190.02 | 189.47 | 684,800 |
01 Dec 2022 | 190.00 | 192.00 | 188.95 | 191.21 | 190.66 | 666,100 |
30 Nov 2022 | 183.82 | 188.93 | 182.89 | 188.64 | 188.09 | 1,488,300 |
29 Nov 2022 | 185.10 | 185.84 | 182.32 | 184.08 | 183.55 | 703,500 |
28 Nov 2022 | 187.18 | 188.11 | 184.60 | 185.30 | 184.76 | 977,500 |
25 Nov 2022 | 188.78 | 189.43 | 188.00 | 188.20 | 187.66 | 231,900 |
23 Nov 2022 | 188.34 | 190.74 | 187.71 | 189.24 | 188.69 | 320,600 |
23 Nov 2022 | 0.59 Dividend | |||||
22 Nov 2022 | 186.30 | 189.34 | 185.33 | 188.50 | 187.37 | 452,000 |
21 Nov 2022 | 185.50 | 186.76 | 183.92 | 185.12 | 184.01 | 479,500 |
18 Nov 2022 | 184.97 | 186.24 | 183.46 | 185.60 | 184.48 | 369,300 |
17 Nov 2022 | 180.79 | 183.23 | 179.50 | 183.20 | 182.10 | 293,600 |
16 Nov 2022 | 184.65 | 184.65 | 182.60 | 182.88 | 181.78 | 581,500 |
15 Nov 2022 | 185.27 | 186.08 | 182.86 | 184.83 | 183.72 | 297,700 |
14 Nov 2022 | 183.74 | 186.06 | 182.42 | 182.49 | 181.39 | 416,800 |
11 Nov 2022 | 186.71 | 188.87 | 184.10 | 184.35 | 183.24 | 531,800 |
10 Nov 2022 | 178.94 | 185.78 | 178.18 | 185.50 | 184.38 | 772,900 |
09 Nov 2022 | 174.56 | 175.65 | 171.75 | 172.09 | 171.06 | 430,300 |
08 Nov 2022 | 173.39 | 177.06 | 172.20 | 175.72 | 174.66 | 598,900 |
07 Nov 2022 | 172.67 | 173.36 | 170.18 | 172.31 | 171.27 | 530,000 |
04 Nov 2022 | 175.41 | 175.65 | 168.96 | 172.41 | 171.37 | 646,600 |
03 Nov 2022 | 169.53 | 173.40 | 166.00 | 172.83 | 171.79 | 934,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |