Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 156.18 | 156.75 | 154.68 | 156.70 | 156.70 | 930,600 |
23 Mar 2023 | 155.66 | 159.00 | 154.90 | 156.44 | 156.44 | 1,529,500 |
22 Mar 2023 | 156.62 | 159.28 | 154.77 | 154.83 | 154.83 | 726,700 |
21 Mar 2023 | 156.99 | 157.85 | 155.63 | 157.25 | 157.25 | 975,900 |
20 Mar 2023 | 154.88 | 157.88 | 154.88 | 155.56 | 155.56 | 830,900 |
17 Mar 2023 | 155.51 | 155.93 | 152.89 | 155.16 | 155.16 | 2,392,100 |
16 Mar 2023 | 154.21 | 155.92 | 153.66 | 155.39 | 155.39 | 2,006,700 |
15 Mar 2023 | 154.16 | 155.47 | 152.58 | 154.45 | 154.45 | 948,100 |
14 Mar 2023 | 156.83 | 158.30 | 155.09 | 156.77 | 156.77 | 1,143,300 |
13 Mar 2023 | 153.38 | 157.22 | 152.27 | 154.19 | 154.19 | 976,000 |
10 Mar 2023 | 157.18 | 157.73 | 153.21 | 154.51 | 154.51 | 859,200 |
09 Mar 2023 | 159.21 | 160.34 | 157.21 | 157.42 | 157.42 | 1,235,200 |
08 Mar 2023 | 158.50 | 159.28 | 156.97 | 158.38 | 158.38 | 1,499,900 |
07 Mar 2023 | 159.99 | 160.68 | 157.33 | 158.01 | 158.01 | 1,104,400 |
06 Mar 2023 | 160.34 | 161.43 | 158.95 | 159.36 | 159.36 | 1,050,400 |
03 Mar 2023 | 157.50 | 159.70 | 157.33 | 159.70 | 159.70 | 1,148,000 |
02 Mar 2023 | 155.78 | 157.90 | 154.70 | 157.84 | 157.84 | 1,130,800 |
01 Mar 2023 | 159.49 | 160.65 | 155.79 | 157.12 | 157.12 | 1,196,000 |
28 Feb 2023 | 160.92 | 161.60 | 159.72 | 159.96 | 159.96 | 1,932,200 |
27 Feb 2023 | 159.38 | 161.77 | 158.85 | 161.23 | 161.23 | 1,189,600 |
24 Feb 2023 | 158.78 | 158.98 | 154.79 | 157.81 | 157.81 | 1,630,600 |
23 Feb 2023 | 160.87 | 161.99 | 158.41 | 160.86 | 160.86 | 2,732,200 |
22 Feb 2023 | 160.65 | 163.51 | 151.31 | 159.72 | 159.72 | 6,279,500 |
21 Feb 2023 | 184.29 | 185.69 | 182.98 | 182.98 | 182.98 | 1,765,600 |
17 Feb 2023 | 185.89 | 187.49 | 185.08 | 185.78 | 185.78 | 1,145,800 |
16 Feb 2023 | 186.65 | 189.32 | 185.96 | 186.97 | 186.97 | 1,002,600 |
15 Feb 2023 | 184.67 | 188.57 | 184.67 | 188.51 | 188.51 | 943,800 |
14 Feb 2023 | 183.86 | 186.73 | 183.21 | 185.24 | 185.24 | 902,400 |
13 Feb 2023 | 181.31 | 184.39 | 181.02 | 184.00 | 184.00 | 647,500 |
10 Feb 2023 | 181.25 | 182.13 | 180.26 | 180.75 | 180.75 | 1,054,200 |
09 Feb 2023 | 183.08 | 184.83 | 181.60 | 182.52 | 182.52 | 1,106,200 |
08 Feb 2023 | 182.02 | 183.41 | 180.37 | 181.38 | 181.38 | 576,600 |
07 Feb 2023 | 178.48 | 183.35 | 177.67 | 182.97 | 182.97 | 892,200 |
06 Feb 2023 | 179.62 | 180.86 | 178.56 | 179.23 | 179.23 | 875,400 |
03 Feb 2023 | 180.29 | 184.61 | 180.29 | 181.40 | 181.40 | 708,400 |
02 Feb 2023 | 181.49 | 183.55 | 179.72 | 182.18 | 182.18 | 1,133,600 |
01 Feb 2023 | 178.22 | 180.48 | 175.98 | 179.49 | 179.49 | 1,148,300 |
31 Jan 2023 | 177.34 | 179.44 | 176.72 | 179.35 | 179.35 | 1,001,500 |
30 Jan 2023 | 176.13 | 177.79 | 175.54 | 176.91 | 176.91 | 1,116,900 |
27 Jan 2023 | 178.81 | 179.84 | 177.24 | 177.45 | 177.45 | 1,182,400 |
26 Jan 2023 | 181.47 | 182.33 | 179.06 | 180.06 | 180.06 | 1,051,600 |
25 Jan 2023 | 177.71 | 180.89 | 175.85 | 180.85 | 180.85 | 1,040,500 |
24 Jan 2023 | 180.55 | 181.72 | 178.92 | 180.21 | 180.21 | 594,000 |
23 Jan 2023 | 178.77 | 181.96 | 177.75 | 180.55 | 180.55 | 1,008,300 |
20 Jan 2023 | 177.11 | 179.27 | 176.00 | 178.92 | 178.92 | 1,015,400 |
19 Jan 2023 | 180.43 | 181.34 | 176.20 | 176.72 | 176.72 | 1,099,500 |
18 Jan 2023 | 186.02 | 188.01 | 181.26 | 181.49 | 181.49 | 1,147,400 |
17 Jan 2023 | 180.98 | 185.80 | 180.61 | 184.96 | 184.96 | 1,508,000 |
13 Jan 2023 | 177.16 | 180.90 | 177.16 | 180.61 | 180.61 | 953,500 |
12 Jan 2023 | 179.37 | 180.50 | 177.63 | 177.92 | 177.92 | 668,100 |
11 Jan 2023 | 175.91 | 179.45 | 174.69 | 179.44 | 179.44 | 904,900 |
10 Jan 2023 | 177.24 | 178.47 | 175.85 | 178.01 | 178.01 | 1,085,600 |
09 Jan 2023 | 177.28 | 180.62 | 175.98 | 176.61 | 176.61 | 1,264,200 |
06 Jan 2023 | 171.42 | 176.40 | 170.29 | 175.42 | 175.42 | 701,100 |
05 Jan 2023 | 169.14 | 170.39 | 167.81 | 168.87 | 168.87 | 792,000 |
04 Jan 2023 | 172.81 | 174.03 | 168.92 | 170.49 | 170.49 | 687,800 |
03 Jan 2023 | 172.87 | 172.87 | 169.40 | 170.94 | 170.94 | 978,800 |
30 Dec 2022 | 170.50 | 171.11 | 169.06 | 171.07 | 171.07 | 433,500 |
29 Dec 2022 | 169.40 | 172.55 | 168.63 | 172.20 | 172.20 | 517,500 |
28 Dec 2022 | 169.79 | 170.62 | 167.44 | 167.66 | 167.66 | 462,500 |
27 Dec 2022 | 169.95 | 170.54 | 168.31 | 169.63 | 169.63 | 509,300 |
23 Dec 2022 | 169.32 | 170.07 | 168.09 | 169.83 | 169.83 | 562,900 |
22 Dec 2022 | 172.57 | 172.85 | 166.43 | 169.78 | 169.78 | 859,200 |
21 Dec 2022 | 173.07 | 174.74 | 172.11 | 174.07 | 174.07 | 709,300 |
20 Dec 2022 | 171.01 | 173.09 | 170.90 | 172.34 | 172.34 | 887,300 |
19 Dec 2022 | 173.59 | 173.72 | 170.65 | 171.38 | 171.38 | 944,400 |
16 Dec 2022 | 174.48 | 175.40 | 173.30 | 173.85 | 173.85 | 1,612,100 |
15 Dec 2022 | 180.46 | 180.48 | 175.94 | 176.18 | 176.18 | 756,100 |
14 Dec 2022 | 184.81 | 186.73 | 181.89 | 182.98 | 182.98 | 900,400 |
13 Dec 2022 | 187.35 | 189.45 | 183.32 | 185.20 | 185.20 | 1,154,100 |
12 Dec 2022 | 181.43 | 183.10 | 180.21 | 183.10 | 183.10 | 780,400 |
09 Dec 2022 | 181.10 | 182.78 | 180.37 | 180.72 | 180.72 | 1,536,800 |
08 Dec 2022 | 179.03 | 181.98 | 178.58 | 181.05 | 181.05 | 980,400 |
07 Dec 2022 | 175.98 | 177.87 | 174.48 | 177.70 | 177.70 | 587,100 |
06 Dec 2022 | 177.91 | 178.79 | 174.89 | 176.83 | 176.83 | 631,000 |
05 Dec 2022 | 178.88 | 179.28 | 176.95 | 178.56 | 178.56 | 715,900 |
02 Dec 2022 | 179.09 | 180.74 | 178.04 | 180.53 | 180.53 | 811,700 |
01 Dec 2022 | 180.85 | 185.58 | 180.85 | 181.48 | 181.48 | 979,100 |
30 Nov 2022 | 173.43 | 180.93 | 172.46 | 180.89 | 180.89 | 1,789,900 |
29 Nov 2022 | 173.45 | 174.96 | 172.82 | 173.11 | 173.11 | 919,400 |
28 Nov 2022 | 175.09 | 176.64 | 173.02 | 173.59 | 173.59 | 1,339,200 |
25 Nov 2022 | 176.50 | 177.25 | 175.88 | 176.62 | 176.62 | 413,600 |
23 Nov 2022 | 174.97 | 177.92 | 174.53 | 176.04 | 176.04 | 831,300 |
22 Nov 2022 | 172.82 | 175.83 | 172.24 | 174.28 | 174.28 | 916,200 |
21 Nov 2022 | 170.96 | 173.43 | 170.96 | 172.13 | 172.13 | 1,268,700 |
18 Nov 2022 | 172.00 | 173.76 | 168.90 | 171.90 | 171.90 | 1,281,500 |
17 Nov 2022 | 164.31 | 166.38 | 163.21 | 166.03 | 166.03 | 1,072,000 |
16 Nov 2022 | 172.02 | 172.02 | 166.52 | 166.57 | 166.57 | 958,200 |
15 Nov 2022 | 174.19 | 175.99 | 171.33 | 172.48 | 172.48 | 782,700 |
14 Nov 2022 | 171.34 | 174.64 | 171.00 | 171.04 | 171.04 | 897,000 |
11 Nov 2022 | 172.38 | 172.89 | 170.17 | 172.18 | 172.18 | 1,018,300 |
10 Nov 2022 | 167.00 | 171.90 | 165.99 | 171.71 | 171.71 | 1,268,200 |
09 Nov 2022 | 162.76 | 163.08 | 160.63 | 161.02 | 161.02 | 720,000 |
08 Nov 2022 | 164.26 | 166.07 | 162.02 | 163.62 | 163.62 | 1,047,100 |
07 Nov 2022 | 165.04 | 165.64 | 162.08 | 163.52 | 163.52 | 960,500 |
04 Nov 2022 | 169.14 | 169.14 | 159.38 | 163.85 | 163.85 | 1,561,600 |
03 Nov 2022 | 165.57 | 168.52 | 164.15 | 166.97 | 166.97 | 796,000 |
02 Nov 2022 | 173.50 | 173.89 | 166.93 | 167.10 | 167.10 | 1,256,100 |
01 Nov 2022 | 176.22 | 176.57 | 172.74 | 173.98 | 173.98 | 755,800 |
31 Oct 2022 | 176.17 | 176.26 | 173.07 | 174.15 | 174.15 | 1,039,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |