Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 310.15 | 312.75 | 305.36 | 312.57 | 312.57 | 2,456,700 |
23 Mar 2023 | 315.21 | 321.36 | 312.64 | 314.85 | 314.85 | 2,585,900 |
22 Mar 2023 | 317.28 | 322.22 | 313.49 | 313.67 | 313.67 | 2,505,900 |
21 Mar 2023 | 317.62 | 320.32 | 315.35 | 317.28 | 317.28 | 3,242,400 |
20 Mar 2023 | 306.78 | 312.20 | 306.26 | 309.53 | 309.53 | 3,963,700 |
17 Mar 2023 | 310.09 | 310.40 | 301.87 | 303.54 | 303.54 | 6,365,400 |
16 Mar 2023 | 309.00 | 318.32 | 304.92 | 315.09 | 315.09 | 4,399,100 |
15 Mar 2023 | 310.77 | 312.51 | 304.41 | 312.19 | 312.19 | 6,596,700 |
14 Mar 2023 | 324.77 | 326.38 | 318.95 | 322.15 | 322.15 | 3,785,900 |
13 Mar 2023 | 319.67 | 326.11 | 314.54 | 315.51 | 315.51 | 5,660,700 |
10 Mar 2023 | 338.87 | 339.93 | 326.03 | 327.67 | 327.67 | 4,554,700 |
09 Mar 2023 | 349.20 | 354.29 | 341.05 | 342.09 | 342.09 | 3,177,800 |
08 Mar 2023 | 346.19 | 349.69 | 345.17 | 349.29 | 349.29 | 1,584,600 |
07 Mar 2023 | 355.55 | 356.20 | 345.63 | 346.08 | 346.08 | 2,048,500 |
06 Mar 2023 | 358.06 | 358.86 | 353.73 | 357.05 | 357.05 | 1,614,200 |
03 Mar 2023 | 350.64 | 357.77 | 349.56 | 357.09 | 357.09 | 2,396,200 |
02 Mar 2023 | 343.99 | 349.78 | 340.49 | 349.10 | 349.10 | 3,259,800 |
01 Mar 2023 | 349.39 | 352.54 | 345.96 | 346.23 | 346.23 | 2,717,400 |
01 Mar 2023 | 2.5 Dividend | |||||
28 Feb 2023 | 366.00 | 366.01 | 351.33 | 351.65 | 349.15 | 4,945,600 |
27 Feb 2023 | 368.22 | 370.30 | 364.51 | 365.53 | 362.93 | 2,842,400 |
24 Feb 2023 | 360.17 | 365.18 | 359.53 | 363.85 | 361.26 | 2,428,600 |
23 Feb 2023 | 363.20 | 367.88 | 359.61 | 363.54 | 360.96 | 1,931,400 |
22 Feb 2023 | 361.63 | 363.00 | 358.04 | 360.89 | 358.32 | 2,203,800 |
21 Feb 2023 | 366.72 | 366.72 | 360.09 | 361.12 | 358.55 | 2,403,000 |
17 Feb 2023 | 368.05 | 371.06 | 366.86 | 368.50 | 365.88 | 1,857,300 |
16 Feb 2023 | 370.75 | 374.25 | 368.80 | 370.20 | 367.57 | 1,947,800 |
15 Feb 2023 | 368.74 | 374.37 | 368.25 | 374.34 | 371.68 | 1,687,200 |
14 Feb 2023 | 373.94 | 377.05 | 369.38 | 371.78 | 369.14 | 2,155,500 |
13 Feb 2023 | 369.09 | 375.06 | 368.00 | 374.02 | 371.36 | 1,570,600 |
10 Feb 2023 | 367.00 | 372.23 | 364.56 | 371.28 | 368.64 | 1,933,400 |
09 Feb 2023 | 377.04 | 379.68 | 367.80 | 367.99 | 365.37 | 2,052,500 |
08 Feb 2023 | 372.92 | 378.35 | 371.98 | 375.10 | 372.43 | 1,893,200 |
07 Feb 2023 | 368.17 | 376.31 | 367.34 | 374.40 | 371.74 | 2,205,500 |
06 Feb 2023 | 369.00 | 371.26 | 365.78 | 370.80 | 368.16 | 1,816,200 |
03 Feb 2023 | 365.62 | 374.57 | 365.44 | 369.95 | 367.32 | 2,243,100 |
02 Feb 2023 | 368.00 | 372.89 | 364.55 | 369.47 | 366.84 | 2,619,600 |
01 Feb 2023 | 359.10 | 368.94 | 358.76 | 365.71 | 363.11 | 2,889,400 |
31 Jan 2023 | 359.16 | 365.92 | 356.86 | 365.81 | 363.21 | 2,311,500 |
30 Jan 2023 | 353.29 | 362.33 | 352.40 | 357.46 | 354.92 | 3,184,500 |
27 Jan 2023 | 351.95 | 355.99 | 351.83 | 353.70 | 351.19 | 2,427,400 |
26 Jan 2023 | 351.73 | 355.00 | 349.52 | 354.97 | 352.45 | 1,919,200 |
25 Jan 2023 | 344.75 | 349.96 | 343.90 | 349.63 | 347.14 | 1,985,200 |
24 Jan 2023 | 340.00 | 350.30 | 340.00 | 348.33 | 345.85 | 2,372,000 |
23 Jan 2023 | 341.67 | 349.56 | 336.16 | 349.14 | 346.66 | 4,915,700 |
20 Jan 2023 | 349.87 | 352.25 | 338.21 | 341.84 | 339.41 | 11,247,200 |
19 Jan 2023 | 346.03 | 352.16 | 345.52 | 350.75 | 348.26 | 3,100,400 |
18 Jan 2023 | 348.32 | 354.79 | 347.80 | 349.09 | 346.61 | 5,585,200 |
17 Jan 2023 | 364.80 | 366.79 | 344.00 | 349.92 | 347.43 | 14,448,300 |
13 Jan 2023 | 363.49 | 374.35 | 362.36 | 374.00 | 371.34 | 3,310,200 |
12 Jan 2023 | 366.24 | 370.10 | 362.57 | 369.94 | 367.31 | 2,103,100 |
11 Jan 2023 | 358.87 | 365.50 | 356.21 | 364.48 | 361.89 | 2,127,000 |
10 Jan 2023 | 352.64 | 357.50 | 350.50 | 357.36 | 354.82 | 1,610,100 |
09 Jan 2023 | 351.88 | 356.50 | 349.50 | 353.00 | 350.49 | 1,989,000 |
06 Jan 2023 | 347.30 | 349.00 | 340.95 | 348.08 | 345.61 | 3,097,800 |
05 Jan 2023 | 344.25 | 345.14 | 340.14 | 343.76 | 341.32 | 1,397,800 |
04 Jan 2023 | 348.03 | 350.31 | 345.08 | 347.70 | 345.23 | 1,881,000 |
03 Jan 2023 | 345.50 | 348.60 | 342.81 | 346.22 | 343.76 | 1,589,700 |
30 Dec 2022 | 341.74 | 343.69 | 339.40 | 343.38 | 340.94 | 1,031,400 |
29 Dec 2022 | 342.44 | 344.64 | 341.24 | 343.43 | 340.99 | 1,273,600 |
28 Dec 2022 | 340.50 | 342.85 | 339.30 | 340.87 | 338.45 | 1,117,200 |
27 Dec 2022 | 346.51 | 347.75 | 341.79 | 341.97 | 339.54 | 1,035,000 |
23 Dec 2022 | 344.84 | 347.76 | 343.11 | 345.51 | 343.05 | 1,062,000 |
22 Dec 2022 | 347.16 | 348.05 | 339.88 | 345.58 | 343.12 | 1,528,900 |
21 Dec 2022 | 348.26 | 350.88 | 346.89 | 350.16 | 347.67 | 1,923,100 |
20 Dec 2022 | 345.99 | 347.42 | 343.49 | 344.49 | 342.04 | 1,623,000 |
19 Dec 2022 | 346.27 | 348.40 | 342.63 | 344.61 | 342.16 | 1,646,700 |
16 Dec 2022 | 345.08 | 347.78 | 343.41 | 346.35 | 343.89 | 5,008,800 |
15 Dec 2022 | 354.48 | 356.11 | 347.94 | 349.83 | 347.34 | 3,163,700 |
14 Dec 2022 | 367.01 | 368.83 | 359.45 | 360.38 | 357.82 | 2,519,700 |
13 Dec 2022 | 374.63 | 378.56 | 365.51 | 368.69 | 366.07 | 3,062,600 |
12 Dec 2022 | 358.57 | 364.01 | 356.34 | 363.18 | 360.60 | 1,750,400 |
09 Dec 2022 | 356.71 | 361.64 | 356.21 | 359.14 | 356.59 | 1,588,800 |
08 Dec 2022 | 362.03 | 362.59 | 356.06 | 358.08 | 355.53 | 1,967,800 |
07 Dec 2022 | 362.49 | 365.30 | 358.15 | 359.92 | 357.36 | 2,128,200 |
06 Dec 2022 | 369.48 | 370.37 | 360.33 | 362.91 | 360.33 | 3,081,900 |
05 Dec 2022 | 378.55 | 378.87 | 369.31 | 371.54 | 368.90 | 2,329,600 |
02 Dec 2022 | 381.52 | 382.52 | 378.40 | 380.58 | 377.87 | 1,932,300 |
01 Dec 2022 | 386.50 | 386.50 | 380.45 | 383.81 | 381.08 | 1,706,300 |
30 Nov 2022 | 382.50 | 386.15 | 375.10 | 386.15 | 383.40 | 2,964,100 |
30 Nov 2022 | 2.5 Dividend | |||||
29 Nov 2022 | 381.13 | 384.93 | 379.26 | 383.71 | 378.50 | 1,746,900 |
28 Nov 2022 | 385.43 | 388.39 | 380.89 | 382.36 | 377.17 | 2,232,200 |
25 Nov 2022 | 385.76 | 389.44 | 385.18 | 388.86 | 383.58 | 1,129,300 |
23 Nov 2022 | 383.90 | 388.20 | 383.41 | 386.25 | 381.01 | 1,865,400 |
22 Nov 2022 | 381.40 | 385.83 | 381.40 | 383.87 | 378.66 | 2,019,400 |
21 Nov 2022 | 378.90 | 380.77 | 375.42 | 380.21 | 375.05 | 1,877,500 |
18 Nov 2022 | 381.28 | 382.83 | 377.39 | 379.20 | 374.05 | 2,384,500 |
17 Nov 2022 | 377.15 | 381.72 | 375.01 | 379.78 | 374.62 | 2,297,600 |
16 Nov 2022 | 383.21 | 385.40 | 380.01 | 382.33 | 377.14 | 2,303,700 |
15 Nov 2022 | 385.98 | 389.58 | 380.65 | 382.88 | 377.68 | 3,192,400 |
14 Nov 2022 | 384.00 | 387.30 | 380.50 | 382.36 | 377.17 | 2,609,100 |
11 Nov 2022 | 380.00 | 387.00 | 378.75 | 385.17 | 379.94 | 3,409,100 |
10 Nov 2022 | 370.00 | 380.43 | 369.74 | 378.31 | 373.17 | 3,790,400 |
09 Nov 2022 | 362.95 | 367.15 | 360.88 | 362.00 | 357.08 | 3,047,200 |
08 Nov 2022 | 362.30 | 367.19 | 361.46 | 364.02 | 359.08 | 3,501,300 |
07 Nov 2022 | 360.01 | 362.96 | 358.52 | 362.56 | 357.64 | 2,526,900 |
04 Nov 2022 | 354.00 | 358.38 | 351.23 | 357.91 | 353.05 | 3,172,700 |
03 Nov 2022 | 347.50 | 350.67 | 342.59 | 348.87 | 344.13 | 2,515,600 |
02 Nov 2022 | 347.62 | 357.44 | 346.74 | 349.79 | 345.04 | 3,221,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |