Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 251.53 | 254.27 | 249.96 | 254.22 | 254.22 | 1,021,400 |
23 Mar 2023 | 253.90 | 256.87 | 250.44 | 252.77 | 252.77 | 979,200 |
22 Mar 2023 | 259.38 | 261.72 | 254.15 | 254.38 | 254.38 | 842,700 |
21 Mar 2023 | 258.46 | 259.16 | 256.00 | 258.69 | 258.69 | 871,500 |
20 Mar 2023 | 251.83 | 258.64 | 251.33 | 256.44 | 256.44 | 1,457,900 |
17 Mar 2023 | 253.90 | 254.66 | 250.52 | 250.66 | 250.66 | 1,123,200 |
16 Mar 2023 | 244.70 | 255.32 | 244.70 | 254.38 | 254.38 | 1,210,000 |
16 Mar 2023 | 0.6 Dividend | |||||
15 Mar 2023 | 245.27 | 247.61 | 244.25 | 247.47 | 246.87 | 1,338,300 |
14 Mar 2023 | 250.61 | 253.23 | 248.12 | 250.69 | 250.08 | 1,226,100 |
13 Mar 2023 | 243.57 | 249.96 | 241.33 | 247.07 | 246.47 | 1,058,800 |
10 Mar 2023 | 251.84 | 254.35 | 245.21 | 246.60 | 246.00 | 1,200,200 |
09 Mar 2023 | 253.12 | 257.29 | 251.07 | 252.13 | 251.52 | 2,522,000 |
08 Mar 2023 | 244.98 | 252.97 | 244.98 | 251.43 | 250.82 | 1,954,700 |
07 Mar 2023 | 252.35 | 252.56 | 244.75 | 245.33 | 244.74 | 1,006,500 |
06 Mar 2023 | 249.50 | 252.41 | 247.95 | 251.73 | 251.12 | 996,000 |
03 Mar 2023 | 245.19 | 250.56 | 244.86 | 249.99 | 249.38 | 1,186,000 |
02 Mar 2023 | 242.18 | 244.06 | 241.32 | 243.75 | 243.16 | 1,035,000 |
01 Mar 2023 | 241.81 | 245.19 | 240.00 | 244.30 | 243.71 | 917,900 |
28 Feb 2023 | 245.86 | 247.52 | 241.95 | 243.45 | 242.86 | 2,781,800 |
27 Feb 2023 | 252.73 | 252.73 | 246.31 | 248.04 | 247.44 | 1,265,300 |
24 Feb 2023 | 249.49 | 250.33 | 245.89 | 249.14 | 248.54 | 1,624,300 |
23 Feb 2023 | 253.79 | 256.09 | 251.10 | 251.98 | 251.37 | 1,681,200 |
22 Feb 2023 | 256.25 | 257.70 | 253.67 | 254.10 | 253.48 | 960,300 |
21 Feb 2023 | 259.59 | 261.63 | 255.57 | 256.09 | 255.47 | 949,100 |
17 Feb 2023 | 262.27 | 264.10 | 261.72 | 262.84 | 262.20 | 878,800 |
16 Feb 2023 | 256.00 | 263.60 | 255.93 | 263.15 | 262.51 | 1,051,000 |
15 Feb 2023 | 257.17 | 259.66 | 256.55 | 259.04 | 258.41 | 700,400 |
14 Feb 2023 | 259.48 | 262.38 | 257.30 | 258.90 | 258.27 | 817,100 |
13 Feb 2023 | 258.25 | 260.89 | 257.60 | 260.12 | 259.49 | 792,300 |
10 Feb 2023 | 255.55 | 257.91 | 255.23 | 256.62 | 256.00 | 1,024,600 |
09 Feb 2023 | 258.50 | 260.37 | 255.58 | 256.20 | 255.58 | 733,700 |
08 Feb 2023 | 255.88 | 258.79 | 255.08 | 256.40 | 255.78 | 846,300 |
07 Feb 2023 | 251.91 | 256.19 | 251.21 | 255.23 | 254.61 | 851,100 |
06 Feb 2023 | 255.63 | 256.27 | 252.71 | 253.52 | 252.91 | 887,700 |
03 Feb 2023 | 257.99 | 260.16 | 256.28 | 258.08 | 257.45 | 936,600 |
02 Feb 2023 | 260.37 | 263.62 | 257.65 | 257.99 | 257.36 | 1,364,300 |
01 Feb 2023 | 252.08 | 264.62 | 250.24 | 261.46 | 260.83 | 1,575,900 |
31 Jan 2023 | 253.68 | 255.07 | 251.06 | 255.07 | 254.45 | 1,916,800 |
30 Jan 2023 | 256.53 | 257.40 | 251.05 | 253.30 | 252.69 | 1,486,800 |
27 Jan 2023 | 248.66 | 259.86 | 244.42 | 254.77 | 254.15 | 1,918,600 |
26 Jan 2023 | 254.96 | 255.60 | 249.47 | 254.85 | 254.23 | 1,799,500 |
25 Jan 2023 | 251.70 | 253.66 | 249.53 | 253.64 | 253.03 | 1,695,600 |
24 Jan 2023 | 263.89 | 265.35 | 252.09 | 252.68 | 252.07 | 2,223,200 |
23 Jan 2023 | 262.11 | 269.09 | 262.11 | 263.81 | 263.17 | 1,888,200 |
20 Jan 2023 | 257.35 | 261.59 | 253.84 | 261.40 | 260.77 | 1,241,200 |
19 Jan 2023 | 255.84 | 260.12 | 252.72 | 256.98 | 256.36 | 1,713,800 |
18 Jan 2023 | 258.68 | 262.70 | 256.42 | 256.76 | 256.14 | 1,812,800 |
17 Jan 2023 | 258.88 | 260.97 | 257.40 | 258.32 | 257.69 | 1,887,900 |
13 Jan 2023 | 254.35 | 259.75 | 253.56 | 258.87 | 258.24 | 1,039,300 |
12 Jan 2023 | 254.00 | 257.43 | 251.96 | 255.15 | 254.53 | 1,389,100 |
11 Jan 2023 | 251.24 | 253.12 | 247.00 | 252.32 | 251.71 | 1,170,800 |
10 Jan 2023 | 249.08 | 250.47 | 247.84 | 250.40 | 249.79 | 671,500 |
09 Jan 2023 | 254.09 | 255.44 | 249.44 | 249.79 | 249.18 | 1,544,300 |
06 Jan 2023 | 253.45 | 255.79 | 249.51 | 254.52 | 253.90 | 1,164,000 |
05 Jan 2023 | 247.77 | 251.20 | 246.48 | 250.30 | 249.69 | 1,353,800 |
04 Jan 2023 | 244.53 | 248.99 | 243.92 | 248.88 | 248.28 | 1,186,400 |
03 Jan 2023 | 241.67 | 245.94 | 239.44 | 243.21 | 242.62 | 1,058,300 |
30 Dec 2022 | 238.81 | 240.54 | 237.95 | 239.96 | 239.38 | 710,300 |
29 Dec 2022 | 238.26 | 241.94 | 236.71 | 240.38 | 239.80 | 567,600 |
28 Dec 2022 | 240.73 | 241.50 | 236.27 | 236.40 | 235.83 | 603,400 |
27 Dec 2022 | 240.85 | 242.03 | 238.94 | 240.03 | 239.45 | 532,100 |
23 Dec 2022 | 240.34 | 241.71 | 239.12 | 240.74 | 240.16 | 592,200 |
22 Dec 2022 | 240.36 | 241.48 | 236.69 | 241.15 | 240.57 | 961,600 |
21 Dec 2022 | 240.40 | 243.90 | 240.18 | 242.90 | 242.31 | 786,200 |
20 Dec 2022 | 238.13 | 243.27 | 237.12 | 238.36 | 237.78 | 1,093,500 |
19 Dec 2022 | 238.41 | 241.95 | 236.71 | 238.67 | 238.09 | 871,900 |
16 Dec 2022 | 235.81 | 239.98 | 234.03 | 239.05 | 238.47 | 2,206,700 |
15 Dec 2022 | 241.64 | 241.67 | 238.92 | 239.70 | 239.12 | 1,280,300 |
14 Dec 2022 | 243.78 | 247.29 | 241.55 | 244.70 | 244.11 | 1,161,300 |
13 Dec 2022 | 249.00 | 249.00 | 240.52 | 243.10 | 242.51 | 1,189,000 |
13 Dec 2022 | 0.56 Dividend | |||||
12 Dec 2022 | 238.67 | 243.26 | 237.59 | 242.73 | 241.58 | 1,162,300 |
09 Dec 2022 | 240.96 | 241.12 | 236.80 | 237.59 | 236.47 | 823,800 |
08 Dec 2022 | 238.01 | 242.27 | 238.01 | 241.53 | 240.39 | 1,188,000 |
07 Dec 2022 | 236.80 | 240.90 | 236.29 | 238.11 | 236.98 | 974,700 |
06 Dec 2022 | 234.26 | 238.87 | 233.78 | 236.62 | 235.50 | 1,260,800 |
05 Dec 2022 | 235.53 | 237.29 | 234.00 | 235.35 | 234.24 | 741,700 |
02 Dec 2022 | 234.79 | 240.01 | 234.33 | 239.03 | 237.90 | 803,600 |
01 Dec 2022 | 242.82 | 243.48 | 238.32 | 238.47 | 237.34 | 1,205,600 |
30 Nov 2022 | 235.89 | 240.83 | 233.98 | 240.22 | 239.08 | 2,431,200 |
29 Nov 2022 | 233.91 | 238.30 | 232.87 | 235.81 | 234.70 | 774,800 |
28 Nov 2022 | 238.10 | 238.60 | 232.82 | 234.35 | 233.24 | 1,072,600 |
25 Nov 2022 | 238.97 | 241.23 | 237.41 | 239.37 | 238.24 | 385,100 |
23 Nov 2022 | 235.37 | 238.24 | 234.23 | 237.28 | 236.16 | 973,500 |
22 Nov 2022 | 231.48 | 235.72 | 230.83 | 234.74 | 233.63 | 1,543,200 |
21 Nov 2022 | 228.45 | 231.74 | 227.59 | 228.99 | 227.91 | 1,433,600 |
18 Nov 2022 | 230.83 | 233.16 | 228.57 | 230.08 | 228.99 | 1,085,800 |
17 Nov 2022 | 227.34 | 228.78 | 224.84 | 227.30 | 226.23 | 1,271,200 |
16 Nov 2022 | 227.75 | 233.34 | 226.52 | 231.00 | 229.91 | 2,014,300 |
15 Nov 2022 | 224.85 | 229.05 | 224.00 | 229.05 | 227.97 | 1,565,500 |
14 Nov 2022 | 224.68 | 226.78 | 222.62 | 222.62 | 221.57 | 1,224,200 |
11 Nov 2022 | 222.47 | 224.73 | 219.74 | 224.08 | 223.02 | 1,333,700 |
10 Nov 2022 | 216.48 | 222.84 | 215.49 | 222.50 | 221.45 | 1,346,900 |
09 Nov 2022 | 210.01 | 213.68 | 207.54 | 209.01 | 208.02 | 1,221,000 |
08 Nov 2022 | 213.80 | 215.18 | 209.58 | 211.67 | 210.67 | 1,236,300 |
07 Nov 2022 | 212.78 | 215.72 | 210.95 | 214.24 | 213.23 | 1,254,600 |
04 Nov 2022 | 214.25 | 214.99 | 207.24 | 211.91 | 210.91 | 1,648,000 |
03 Nov 2022 | 211.72 | 213.99 | 208.30 | 212.75 | 211.74 | 1,486,000 |
02 Nov 2022 | 219.22 | 221.41 | 213.68 | 213.82 | 212.81 | 1,296,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |