Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 233.43 | 234.85 | 232.21 | 233.94 | 233.94 | 78,567 |
20 Mar 2023 | 227.52 | 232.00 | 225.82 | 229.97 | 229.97 | 1,064,600 |
17 Mar 2023 | 230.00 | 230.44 | 223.81 | 225.21 | 225.21 | 6,126,600 |
16 Mar 2023 | 228.90 | 232.74 | 226.67 | 231.84 | 231.84 | 1,355,800 |
15 Mar 2023 | 232.85 | 234.09 | 225.76 | 230.49 | 230.49 | 1,391,500 |
14 Mar 2023 | 239.87 | 241.43 | 234.96 | 237.79 | 237.79 | 1,413,000 |
13 Mar 2023 | 238.00 | 238.96 | 232.93 | 236.26 | 236.26 | 2,043,100 |
10 Mar 2023 | 249.84 | 251.43 | 241.19 | 241.82 | 241.82 | 1,049,700 |
09 Mar 2023 | 257.07 | 258.27 | 249.59 | 250.58 | 250.58 | 1,567,500 |
08 Mar 2023 | 256.82 | 257.48 | 254.41 | 256.49 | 256.49 | 1,041,200 |
07 Mar 2023 | 257.80 | 261.91 | 255.69 | 256.29 | 256.29 | 1,468,000 |
06 Mar 2023 | 257.88 | 259.47 | 256.78 | 257.86 | 257.86 | 934,900 |
03 Mar 2023 | 253.38 | 258.50 | 252.33 | 258.06 | 258.06 | 1,042,900 |
02 Mar 2023 | 248.18 | 254.55 | 247.52 | 252.87 | 252.87 | 1,043,700 |
01 Mar 2023 | 243.61 | 250.75 | 242.99 | 249.21 | 249.21 | 1,441,400 |
28 Feb 2023 | 243.55 | 244.38 | 242.27 | 243.08 | 243.08 | 1,677,400 |
27 Feb 2023 | 246.10 | 246.86 | 242.20 | 243.20 | 243.20 | 765,200 |
24 Feb 2023 | 245.61 | 245.61 | 240.90 | 244.11 | 244.11 | 940,600 |
23 Feb 2023 | 249.96 | 251.89 | 245.99 | 247.66 | 247.66 | 714,600 |
23 Feb 2023 | 1.57 Dividend | |||||
22 Feb 2023 | 251.52 | 253.95 | 248.93 | 250.04 | 248.47 | 854,300 |
21 Feb 2023 | 255.76 | 256.52 | 250.46 | 251.30 | 249.72 | 839,300 |
17 Feb 2023 | 254.36 | 259.52 | 252.51 | 257.47 | 255.85 | 1,317,000 |
16 Feb 2023 | 250.55 | 256.55 | 249.84 | 253.97 | 252.38 | 920,900 |
15 Feb 2023 | 247.97 | 254.08 | 246.55 | 253.84 | 252.25 | 793,300 |
14 Feb 2023 | 248.06 | 249.36 | 242.89 | 248.41 | 246.85 | 640,200 |
13 Feb 2023 | 247.43 | 248.89 | 246.23 | 248.84 | 247.28 | 623,300 |
10 Feb 2023 | 245.80 | 246.97 | 243.66 | 246.92 | 245.37 | 837,100 |
09 Feb 2023 | 248.90 | 250.78 | 245.22 | 246.16 | 244.61 | 577,700 |
08 Feb 2023 | 250.08 | 251.63 | 246.17 | 247.11 | 245.56 | 796,600 |
07 Feb 2023 | 250.37 | 252.39 | 247.75 | 251.66 | 250.08 | 784,500 |
06 Feb 2023 | 257.69 | 257.69 | 249.25 | 250.90 | 249.32 | 1,267,700 |
03 Feb 2023 | 254.86 | 258.27 | 254.86 | 256.11 | 254.50 | 924,900 |
02 Feb 2023 | 251.67 | 257.54 | 248.77 | 256.51 | 254.90 | 1,510,400 |
01 Feb 2023 | 247.25 | 252.54 | 246.00 | 250.91 | 249.33 | 772,100 |
31 Jan 2023 | 247.39 | 249.55 | 244.69 | 249.54 | 247.97 | 584,800 |
30 Jan 2023 | 247.29 | 249.77 | 246.62 | 246.82 | 245.27 | 398,100 |
27 Jan 2023 | 248.19 | 250.32 | 247.62 | 248.69 | 247.13 | 457,700 |
26 Jan 2023 | 247.79 | 249.47 | 245.46 | 247.78 | 246.22 | 521,900 |
25 Jan 2023 | 245.62 | 246.49 | 241.95 | 246.26 | 244.71 | 767,600 |
24 Jan 2023 | 244.00 | 251.11 | 240.00 | 247.86 | 246.30 | 1,676,300 |
23 Jan 2023 | 235.95 | 242.97 | 235.79 | 242.87 | 241.35 | 1,023,400 |
20 Jan 2023 | 236.28 | 237.94 | 234.57 | 235.55 | 234.07 | 982,000 |
19 Jan 2023 | 240.00 | 240.98 | 233.48 | 235.48 | 234.00 | 785,500 |
18 Jan 2023 | 249.91 | 250.23 | 240.98 | 241.37 | 239.85 | 1,037,700 |
17 Jan 2023 | 253.00 | 254.47 | 248.81 | 249.14 | 247.58 | 769,000 |
13 Jan 2023 | 248.68 | 252.81 | 247.08 | 252.65 | 251.06 | 775,300 |
12 Jan 2023 | 250.17 | 252.36 | 249.13 | 250.11 | 248.54 | 534,600 |
11 Jan 2023 | 249.16 | 250.17 | 247.02 | 250.17 | 248.60 | 743,800 |
10 Jan 2023 | 243.42 | 247.90 | 242.74 | 247.72 | 246.16 | 526,000 |
09 Jan 2023 | 243.64 | 247.50 | 243.00 | 244.29 | 242.76 | 977,600 |
06 Jan 2023 | 238.65 | 245.06 | 238.65 | 243.90 | 242.37 | 733,600 |
05 Jan 2023 | 238.56 | 240.24 | 235.57 | 236.72 | 235.23 | 1,039,300 |
04 Jan 2023 | 241.59 | 242.51 | 236.94 | 240.46 | 238.95 | 1,135,200 |
03 Jan 2023 | 243.14 | 243.62 | 238.87 | 241.04 | 239.53 | 609,900 |
30 Dec 2022 | 240.72 | 242.39 | 239.36 | 242.29 | 240.77 | 480,400 |
29 Dec 2022 | 242.81 | 243.46 | 239.15 | 241.73 | 240.21 | 681,100 |
28 Dec 2022 | 244.94 | 245.46 | 239.68 | 241.30 | 239.78 | 504,800 |
27 Dec 2022 | 242.03 | 246.42 | 241.87 | 244.09 | 242.56 | 805,100 |
23 Dec 2022 | 240.99 | 243.81 | 239.86 | 241.26 | 239.75 | 409,300 |
22 Dec 2022 | 240.40 | 241.92 | 237.10 | 240.68 | 239.17 | 573,200 |
21 Dec 2022 | 239.46 | 243.70 | 238.78 | 242.22 | 240.70 | 794,900 |
20 Dec 2022 | 237.81 | 240.90 | 237.24 | 237.46 | 235.97 | 591,400 |
19 Dec 2022 | 236.30 | 241.28 | 236.11 | 237.19 | 235.70 | 1,097,000 |
16 Dec 2022 | 232.73 | 235.80 | 231.57 | 235.60 | 234.12 | 2,596,000 |
15 Dec 2022 | 239.56 | 239.84 | 233.59 | 235.92 | 234.44 | 935,000 |
14 Dec 2022 | 244.19 | 248.03 | 240.81 | 241.84 | 240.32 | 967,200 |
13 Dec 2022 | 246.96 | 246.96 | 239.79 | 242.75 | 241.23 | 909,600 |
12 Dec 2022 | 237.67 | 242.18 | 236.51 | 242.12 | 240.60 | 835,400 |
09 Dec 2022 | 243.92 | 244.41 | 237.33 | 238.14 | 236.64 | 841,000 |
08 Dec 2022 | 245.61 | 246.07 | 241.64 | 243.58 | 242.05 | 750,100 |
07 Dec 2022 | 244.94 | 246.80 | 243.82 | 243.94 | 242.41 | 689,700 |
06 Dec 2022 | 246.27 | 247.83 | 244.27 | 245.78 | 244.24 | 676,600 |
05 Dec 2022 | 247.26 | 248.06 | 244.19 | 245.35 | 243.81 | 662,600 |
02 Dec 2022 | 246.72 | 250.83 | 246.28 | 249.75 | 248.18 | 551,900 |
01 Dec 2022 | 251.94 | 252.52 | 247.69 | 249.26 | 247.69 | 1,018,700 |
30 Nov 2022 | 245.96 | 252.74 | 243.81 | 251.16 | 249.58 | 1,786,000 |
29 Nov 2022 | 246.25 | 249.32 | 244.51 | 246.42 | 244.87 | 946,100 |
28 Nov 2022 | 248.50 | 249.67 | 244.50 | 245.64 | 244.10 | 870,200 |
25 Nov 2022 | 251.11 | 251.78 | 249.69 | 250.42 | 248.85 | 253,400 |
23 Nov 2022 | 251.03 | 253.53 | 249.92 | 250.86 | 249.28 | 858,200 |
22 Nov 2022 | 248.36 | 250.90 | 247.83 | 250.27 | 248.70 | 1,057,100 |
21 Nov 2022 | 250.01 | 251.37 | 246.73 | 246.85 | 245.30 | 1,064,700 |
18 Nov 2022 | 251.25 | 251.63 | 247.62 | 250.31 | 248.74 | 788,100 |
17 Nov 2022 | 244.99 | 248.58 | 241.62 | 248.38 | 246.82 | 886,700 |
17 Nov 2022 | 1.57 Dividend | |||||
16 Nov 2022 | 249.05 | 251.96 | 248.47 | 249.97 | 246.84 | 872,100 |
15 Nov 2022 | 250.37 | 254.09 | 249.69 | 250.71 | 247.57 | 1,128,700 |
14 Nov 2022 | 248.42 | 252.60 | 248.00 | 249.07 | 245.95 | 1,067,400 |
11 Nov 2022 | 242.12 | 250.15 | 241.78 | 248.17 | 245.06 | 1,432,300 |
10 Nov 2022 | 243.37 | 243.53 | 238.55 | 242.13 | 239.10 | 1,475,000 |
09 Nov 2022 | 237.48 | 239.68 | 236.82 | 237.69 | 234.71 | 945,700 |
08 Nov 2022 | 236.00 | 241.31 | 235.64 | 239.17 | 236.18 | 1,095,400 |
07 Nov 2022 | 239.40 | 240.00 | 233.16 | 236.55 | 233.59 | 1,362,600 |
04 Nov 2022 | 236.56 | 239.86 | 234.34 | 238.37 | 235.39 | 1,238,200 |
03 Nov 2022 | 222.30 | 234.76 | 217.75 | 232.76 | 229.85 | 2,438,900 |
02 Nov 2022 | 244.98 | 249.85 | 240.59 | 241.25 | 238.23 | 1,355,400 |
01 Nov 2022 | 246.98 | 248.40 | 243.84 | 246.70 | 243.61 | 1,034,900 |
31 Oct 2022 | 243.18 | 246.07 | 241.45 | 244.51 | 241.45 | 820,300 |
28 Oct 2022 | 239.37 | 246.25 | 238.93 | 244.78 | 241.72 | 851,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |