Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 222.01 | 222.99 | 221.47 | 222.09 | 222.09 | 435,760 |
20 Mar 2023 | 219.15 | 221.21 | 219.00 | 219.91 | 219.91 | 983,000 |
17 Mar 2023 | 219.15 | 219.99 | 216.60 | 218.15 | 218.15 | 2,413,800 |
16 Mar 2023 | 215.78 | 227.79 | 215.46 | 220.05 | 220.05 | 2,632,600 |
15 Mar 2023 | 217.05 | 217.85 | 212.77 | 216.75 | 216.75 | 1,419,700 |
14 Mar 2023 | 221.27 | 221.82 | 217.93 | 219.83 | 219.83 | 1,070,600 |
13 Mar 2023 | 218.00 | 220.51 | 216.93 | 218.79 | 218.79 | 1,580,800 |
10 Mar 2023 | 222.27 | 224.11 | 220.65 | 220.93 | 220.93 | 1,544,300 |
09 Mar 2023 | 228.21 | 229.16 | 222.41 | 222.87 | 222.87 | 1,653,200 |
08 Mar 2023 | 229.83 | 230.53 | 224.62 | 227.06 | 227.06 | 1,441,900 |
07 Mar 2023 | 232.78 | 233.78 | 229.98 | 229.99 | 229.99 | 1,032,500 |
06 Mar 2023 | 231.00 | 233.40 | 230.54 | 232.60 | 232.60 | 1,136,500 |
03 Mar 2023 | 231.00 | 231.37 | 229.55 | 231.04 | 231.04 | 1,576,800 |
02 Mar 2023 | 227.20 | 230.75 | 227.20 | 230.25 | 230.25 | 1,095,600 |
01 Mar 2023 | 227.20 | 228.50 | 226.55 | 227.69 | 227.69 | 899,100 |
28 Feb 2023 | 230.58 | 231.08 | 227.80 | 227.91 | 227.91 | 1,049,300 |
27 Feb 2023 | 232.24 | 232.98 | 229.55 | 230.62 | 230.62 | 985,600 |
24 Feb 2023 | 230.54 | 232.01 | 229.82 | 231.95 | 231.95 | 667,100 |
23 Feb 2023 | 233.85 | 234.83 | 230.28 | 231.37 | 231.37 | 788,200 |
22 Feb 2023 | 233.38 | 234.78 | 232.36 | 233.65 | 233.65 | 704,100 |
21 Feb 2023 | 236.62 | 237.76 | 232.59 | 233.52 | 233.52 | 1,063,900 |
17 Feb 2023 | 231.82 | 236.06 | 231.25 | 235.26 | 235.26 | 1,504,100 |
16 Feb 2023 | 230.63 | 233.16 | 230.19 | 231.30 | 231.30 | 881,200 |
15 Feb 2023 | 231.09 | 232.48 | 230.70 | 232.47 | 232.47 | 631,100 |
14 Feb 2023 | 232.87 | 233.18 | 231.00 | 232.07 | 232.07 | 730,600 |
13 Feb 2023 | 235.00 | 235.66 | 231.70 | 232.88 | 232.88 | 784,700 |
10 Feb 2023 | 229.71 | 233.27 | 229.08 | 233.22 | 233.22 | 851,700 |
09 Feb 2023 | 230.39 | 230.58 | 227.57 | 228.66 | 228.66 | 1,095,300 |
08 Feb 2023 | 230.34 | 231.62 | 228.83 | 229.12 | 229.12 | 1,138,700 |
07 Feb 2023 | 231.77 | 232.08 | 228.46 | 231.96 | 231.96 | 1,186,100 |
06 Feb 2023 | 232.25 | 235.65 | 231.20 | 232.35 | 232.35 | 1,099,100 |
03 Feb 2023 | 233.73 | 234.87 | 230.95 | 231.54 | 231.54 | 1,650,100 |
02 Feb 2023 | 228.31 | 232.56 | 227.56 | 231.41 | 231.41 | 1,541,100 |
01 Feb 2023 | 231.20 | 232.83 | 228.55 | 230.45 | 230.45 | 1,137,700 |
31 Jan 2023 | 228.96 | 233.20 | 227.84 | 233.06 | 233.06 | 1,303,100 |
30 Jan 2023 | 228.65 | 230.10 | 226.37 | 228.07 | 228.07 | 1,138,000 |
27 Jan 2023 | 227.36 | 229.13 | 226.02 | 227.49 | 227.49 | 1,324,300 |
26 Jan 2023 | 227.00 | 229.94 | 223.41 | 228.11 | 228.11 | 1,429,800 |
25 Jan 2023 | 224.86 | 229.13 | 220.33 | 226.88 | 226.88 | 2,727,600 |
24 Jan 2023 | 233.31 | 235.72 | 230.49 | 235.45 | 235.45 | 1,443,500 |
23 Jan 2023 | 232.79 | 234.18 | 231.56 | 232.45 | 232.45 | 1,264,500 |
20 Jan 2023 | 232.11 | 232.79 | 228.26 | 232.79 | 232.79 | 1,499,900 |
19 Jan 2023 | 235.82 | 236.98 | 231.48 | 231.55 | 231.55 | 1,200,400 |
19 Jan 2023 | 1.26 Dividend | |||||
18 Jan 2023 | 241.20 | 242.00 | 236.76 | 237.00 | 235.74 | 1,697,900 |
17 Jan 2023 | 240.85 | 242.82 | 239.90 | 241.14 | 239.86 | 1,339,000 |
13 Jan 2023 | 243.98 | 245.33 | 238.89 | 240.29 | 239.01 | 1,459,600 |
12 Jan 2023 | 248.84 | 250.26 | 247.19 | 247.70 | 246.38 | 685,500 |
11 Jan 2023 | 248.63 | 249.00 | 244.75 | 248.69 | 247.37 | 856,300 |
10 Jan 2023 | 246.24 | 248.92 | 245.72 | 247.54 | 246.22 | 1,274,200 |
09 Jan 2023 | 248.55 | 249.62 | 244.55 | 245.21 | 243.91 | 1,571,500 |
06 Jan 2023 | 247.32 | 251.94 | 245.00 | 248.25 | 246.93 | 1,074,800 |
05 Jan 2023 | 244.55 | 246.47 | 243.79 | 244.62 | 243.32 | 945,800 |
04 Jan 2023 | 247.49 | 248.76 | 242.96 | 245.22 | 243.92 | 1,076,700 |
03 Jan 2023 | 247.85 | 249.41 | 246.32 | 248.60 | 247.28 | 777,900 |
30 Dec 2022 | 248.66 | 249.68 | 244.69 | 248.11 | 246.79 | 725,300 |
29 Dec 2022 | 247.53 | 250.30 | 246.78 | 249.23 | 247.90 | 458,000 |
28 Dec 2022 | 249.24 | 250.00 | 246.92 | 246.97 | 245.66 | 384,600 |
27 Dec 2022 | 249.24 | 249.79 | 247.84 | 248.74 | 247.42 | 590,800 |
23 Dec 2022 | 246.59 | 248.59 | 246.07 | 247.90 | 246.58 | 581,600 |
22 Dec 2022 | 248.50 | 250.00 | 242.54 | 246.59 | 245.28 | 612,600 |
21 Dec 2022 | 248.14 | 250.48 | 246.93 | 249.97 | 248.64 | 701,000 |
20 Dec 2022 | 244.36 | 249.34 | 244.00 | 246.62 | 245.31 | 848,500 |
19 Dec 2022 | 246.00 | 249.88 | 243.64 | 244.30 | 243.00 | 1,134,900 |
16 Dec 2022 | 244.38 | 247.28 | 242.68 | 246.14 | 244.83 | 2,123,200 |
15 Dec 2022 | 247.88 | 248.86 | 241.92 | 245.14 | 243.84 | 914,800 |
14 Dec 2022 | 249.00 | 251.83 | 247.75 | 249.02 | 247.70 | 768,900 |
13 Dec 2022 | 253.00 | 253.94 | 247.50 | 248.73 | 247.41 | 993,400 |
12 Dec 2022 | 247.86 | 249.66 | 246.37 | 249.62 | 248.29 | 765,300 |
09 Dec 2022 | 247.27 | 249.39 | 246.50 | 247.04 | 245.73 | 748,200 |
08 Dec 2022 | 248.41 | 249.10 | 246.55 | 247.68 | 246.36 | 768,900 |
07 Dec 2022 | 247.99 | 249.03 | 245.14 | 246.21 | 244.90 | 898,600 |
06 Dec 2022 | 251.27 | 251.47 | 246.51 | 248.28 | 246.96 | 847,600 |
05 Dec 2022 | 252.62 | 254.11 | 250.54 | 250.91 | 249.58 | 966,900 |
02 Dec 2022 | 250.64 | 256.86 | 250.58 | 255.74 | 254.38 | 1,059,000 |
01 Dec 2022 | 253.19 | 253.56 | 250.37 | 252.27 | 250.93 | 833,900 |
30 Nov 2022 | 250.19 | 252.56 | 247.43 | 252.39 | 251.05 | 1,907,200 |
29 Nov 2022 | 250.72 | 251.75 | 249.92 | 251.22 | 249.88 | 598,300 |
28 Nov 2022 | 252.29 | 253.54 | 249.85 | 250.49 | 249.16 | 656,400 |
25 Nov 2022 | 253.48 | 253.98 | 252.45 | 253.77 | 252.42 | 368,400 |
23 Nov 2022 | 251.19 | 253.22 | 251.09 | 252.29 | 250.95 | 941,200 |
22 Nov 2022 | 252.57 | 253.20 | 251.01 | 251.52 | 250.18 | 730,000 |
21 Nov 2022 | 247.44 | 252.09 | 247.44 | 250.58 | 249.25 | 802,400 |
18 Nov 2022 | 247.88 | 250.35 | 247.37 | 248.22 | 246.90 | 1,020,100 |
17 Nov 2022 | 243.00 | 246.81 | 242.52 | 246.52 | 245.21 | 668,200 |
16 Nov 2022 | 246.14 | 247.24 | 244.21 | 244.87 | 243.57 | 709,000 |
15 Nov 2022 | 244.36 | 247.30 | 242.31 | 246.14 | 244.83 | 1,223,200 |
14 Nov 2022 | 243.85 | 246.97 | 242.79 | 242.82 | 241.53 | 1,461,200 |
11 Nov 2022 | 251.68 | 251.76 | 242.75 | 243.13 | 241.84 | 1,395,200 |
10 Nov 2022 | 253.98 | 254.40 | 249.62 | 253.48 | 252.13 | 1,150,600 |
09 Nov 2022 | 252.34 | 252.93 | 249.45 | 249.52 | 248.19 | 599,000 |
08 Nov 2022 | 251.84 | 253.61 | 250.41 | 252.54 | 251.20 | 883,400 |
07 Nov 2022 | 249.87 | 251.83 | 248.18 | 251.58 | 250.24 | 846,900 |
04 Nov 2022 | 250.19 | 252.68 | 245.00 | 249.36 | 248.03 | 1,385,000 |
03 Nov 2022 | 243.35 | 251.86 | 243.01 | 248.94 | 247.62 | 1,307,900 |
02 Nov 2022 | 249.00 | 251.15 | 245.96 | 246.37 | 245.06 | 1,419,800 |
01 Nov 2022 | 250.55 | 251.47 | 249.20 | 249.91 | 248.58 | 1,005,300 |
31 Oct 2022 | 248.83 | 250.86 | 247.40 | 249.80 | 248.47 | 1,480,900 |
28 Oct 2022 | 247.30 | 252.21 | 245.40 | 250.72 | 249.39 | 1,526,900 |
27 Oct 2022 | 247.33 | 249.26 | 246.06 | 248.00 | 246.68 | 1,140,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |