Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 167.82 | 168.20 | 167.55 | 167.90 | 167.90 | 4,863 |
30 Mar 2023 | 165.75 | 167.65 | 165.75 | 167.55 | 167.55 | 7,487 |
29 Mar 2023 | 165.05 | 165.88 | 164.93 | 165.82 | 165.82 | 7,487 |
28 Mar 2023 | 164.80 | 165.02 | 164.55 | 164.95 | 164.95 | 5,846 |
27 Mar 2023 | 163.30 | 164.95 | 163.25 | 164.90 | 164.90 | 10,020 |
24 Mar 2023 | 162.05 | 163.30 | 161.75 | 163.00 | 163.00 | 8,143 |
23 Mar 2023 | 162.48 | 162.50 | 161.82 | 162.15 | 162.15 | 7,141 |
22 Mar 2023 | 162.45 | 162.65 | 160.63 | 162.30 | 162.30 | 15,071 |
21 Mar 2023 | 162.27 | 162.88 | 161.70 | 162.43 | 162.43 | 15,884 |
20 Mar 2023 | 163.10 | 163.10 | 161.93 | 162.02 | 162.02 | 11,673 |
17 Mar 2023 | 162.43 | 162.65 | 161.55 | 162.32 | 162.32 | 21,542 |
16 Mar 2023 | 161.80 | 162.80 | 161.43 | 162.35 | 162.35 | 24,720 |
15 Mar 2023 | 162.77 | 162.90 | 161.10 | 161.55 | 161.55 | 32,876 |
14 Mar 2023 | 163.80 | 163.90 | 162.88 | 163.05 | 163.05 | 29,856 |
13 Mar 2023 | 163.65 | 164.00 | 162.52 | 163.55 | 163.55 | 43,213 |
10 Mar 2023 | 164.80 | 165.25 | 164.23 | 164.27 | 164.27 | 31,030 |
09 Mar 2023 | 165.40 | 165.68 | 164.50 | 164.80 | 164.80 | 32,075 |
08 Mar 2023 | 165.90 | 165.93 | 164.77 | 165.45 | 165.45 | 39,221 |
07 Mar 2023 | 166.10 | 166.55 | 165.48 | 165.98 | 165.98 | 27,478 |
06 Mar 2023 | 165.45 | 166.68 | 165.07 | 166.10 | 166.10 | 26,299 |
03 Mar 2023 | 164.13 | 165.85 | 164.07 | 165.43 | 165.43 | 28,524 |
02 Mar 2023 | 165.13 | 165.15 | 163.85 | 164.10 | 164.10 | 23,385 |
01 Mar 2023 | 165.32 | 166.10 | 164.50 | 165.13 | 165.13 | 27,358 |
28 Feb 2023 | 164.82 | 167.50 | 164.82 | 167.50 | 167.50 | 24,090 |
27 Feb 2023 | 165.20 | 165.38 | 164.85 | 165.00 | 165.00 | 683 |
24 Feb 2023 | 165.38 | 165.68 | 164.50 | 165.20 | 165.20 | 1,323 |
23 Feb 2023 | 165.40 | 165.65 | 164.75 | 165.15 | 165.15 | 1,719 |
22 Feb 2023 | 164.80 | 165.05 | 164.27 | 164.90 | 164.90 | 836 |
21 Feb 2023 | 163.70 | 164.98 | 163.52 | 164.75 | 164.75 | 2,360 |
17 Feb 2023 | 162.85 | 164.07 | 162.52 | 163.57 | 163.57 | 2,754 |
16 Feb 2023 | 162.63 | 162.82 | 162.25 | 162.77 | 162.77 | 1,698 |
15 Feb 2023 | 162.30 | 162.80 | 161.90 | 162.55 | 162.55 | 3,168 |
14 Feb 2023 | 162.07 | 162.35 | 161.60 | 162.15 | 162.15 | 1,848 |
13 Feb 2023 | 161.82 | 162.27 | 161.70 | 162.27 | 162.27 | 2,648 |
10 Feb 2023 | 160.93 | 161.32 | 160.70 | 161.20 | 161.20 | 4,121 |
09 Feb 2023 | 160.88 | 161.43 | 160.65 | 160.82 | 160.82 | 2,231 |
08 Feb 2023 | 160.75 | 161.50 | 160.30 | 160.80 | 160.80 | 3,070 |
07 Feb 2023 | 160.93 | 161.20 | 160.48 | 160.57 | 160.57 | 4,054 |
06 Feb 2023 | 160.50 | 161.00 | 160.25 | 160.82 | 160.82 | 7,698 |
03 Feb 2023 | 159.75 | 160.48 | 159.50 | 160.27 | 160.27 | 10,458 |
02 Feb 2023 | 158.55 | 159.90 | 158.55 | 159.75 | 159.75 | 10,420 |
01 Feb 2023 | 159.07 | 159.15 | 158.35 | 158.43 | 158.43 | 13,723 |
31 Jan 2023 | 158.57 | 159.07 | 158.55 | 158.85 | 158.85 | 9,907 |
30 Jan 2023 | 157.05 | 158.88 | 157.05 | 158.75 | 158.75 | 20,584 |
27 Jan 2023 | 156.73 | 157.00 | 156.50 | 156.73 | 156.73 | 12,541 |
26 Jan 2023 | 157.35 | 157.60 | 156.68 | 156.73 | 156.73 | 12,611 |
25 Jan 2023 | 157.65 | 157.85 | 157.15 | 157.60 | 157.60 | 13,104 |
24 Jan 2023 | 157.23 | 157.98 | 157.00 | 157.85 | 157.85 | 10,592 |
23 Jan 2023 | 156.60 | 157.60 | 156.20 | 157.48 | 157.48 | 11,293 |
20 Jan 2023 | 155.95 | 156.80 | 155.70 | 156.63 | 156.63 | 8,815 |
19 Jan 2023 | 156.73 | 156.73 | 155.38 | 155.95 | 155.95 | 19,592 |
18 Jan 2023 | 157.18 | 157.57 | 156.73 | 156.80 | 156.80 | 14,512 |
17 Jan 2023 | 157.65 | 157.65 | 156.32 | 157.00 | 157.00 | 32,498 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 157.68 | 158.15 | 156.90 | 157.73 | 157.73 | 35,702 |
12 Jan 2023 | 157.80 | 158.00 | 156.95 | 157.55 | 157.55 | 32,304 |
11 Jan 2023 | 157.85 | 157.95 | 157.05 | 157.75 | 157.75 | 43,404 |
10 Jan 2023 | 157.60 | 158.82 | 157.55 | 157.75 | 157.75 | 43,790 |
09 Jan 2023 | 156.70 | 158.18 | 156.52 | 157.75 | 157.75 | 44,402 |
06 Jan 2023 | 157.35 | 157.48 | 156.60 | 156.77 | 156.77 | 22,687 |
05 Jan 2023 | 157.18 | 157.60 | 156.77 | 157.35 | 157.35 | 23,517 |
04 Jan 2023 | 157.02 | 157.85 | 156.93 | 157.27 | 157.27 | 24,292 |
03 Jan 2023 | 158.15 | 158.15 | 156.65 | 156.85 | 156.85 | 28,390 |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 158.50 | 158.50 | 154.82 | 154.82 | 154.82 | 20,912 |
29 Dec 2022 | 157.52 | 158.68 | 157.20 | 158.50 | 158.50 | 313 |
28 Dec 2022 | 156.90 | 157.50 | 156.60 | 157.45 | 157.45 | 410 |
27 Dec 2022 | 156.85 | 157.15 | 156.55 | 156.82 | 156.82 | 488 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 156.45 | 157.18 | 155.75 | 156.90 | 156.90 | 905 |
22 Dec 2022 | 156.13 | 156.15 | 155.82 | 155.90 | 155.90 | 545 |
21 Dec 2022 | 155.05 | 156.35 | 154.98 | 156.13 | 156.13 | 1,330 |
20 Dec 2022 | 155.00 | 155.40 | 154.80 | 155.05 | 155.05 | 816 |
19 Dec 2022 | 155.20 | 155.40 | 155.15 | 155.27 | 155.27 | 1,031 |
16 Dec 2022 | 154.23 | 155.13 | 154.15 | 155.05 | 155.05 | 1,193 |
15 Dec 2022 | 154.35 | 154.73 | 153.93 | 154.05 | 154.05 | 2,018 |
14 Dec 2022 | 155.07 | 155.25 | 154.50 | 154.50 | 154.50 | 2,048 |
13 Dec 2022 | 154.55 | 155.15 | 154.55 | 154.90 | 154.90 | 1,758 |
12 Dec 2022 | 153.90 | 154.48 | 153.45 | 154.40 | 154.40 | 1,375 |
09 Dec 2022 | 152.52 | 154.15 | 152.52 | 153.68 | 153.68 | 2,493 |
08 Dec 2022 | 152.25 | 152.55 | 152.00 | 152.43 | 152.43 | 2,484 |
07 Dec 2022 | 151.70 | 152.15 | 151.23 | 151.93 | 151.93 | 2,799 |
06 Dec 2022 | 152.95 | 152.95 | 151.38 | 151.55 | 151.55 | 4,539 |
05 Dec 2022 | 153.20 | 153.55 | 153.00 | 153.23 | 153.23 | 7,064 |
02 Dec 2022 | 153.00 | 153.57 | 152.90 | 153.35 | 153.35 | 8,326 |
01 Dec 2022 | 153.18 | 153.45 | 152.40 | 153.05 | 153.05 | 6,722 |
30 Nov 2022 | 152.50 | 153.50 | 152.25 | 153.07 | 153.07 | 11,823 |
29 Nov 2022 | 152.77 | 152.98 | 152.40 | 152.68 | 152.68 | 5,395 |
28 Nov 2022 | 153.18 | 153.35 | 152.30 | 152.57 | 152.57 | 8,385 |
25 Nov 2022 | 153.63 | 153.73 | 153.02 | 153.07 | 153.07 | 5,143 |
23 Nov 2022 | 153.80 | 154.73 | 153.23 | 153.35 | 153.35 | 14,228 |
22 Nov 2022 | 153.43 | 153.90 | 153.20 | 153.80 | 153.80 | 7,679 |
21 Nov 2022 | 153.35 | 153.90 | 153.10 | 153.55 | 153.55 | 11,573 |
18 Nov 2022 | 152.65 | 153.30 | 152.50 | 153.07 | 153.07 | 8,406 |
17 Nov 2022 | 151.77 | 152.82 | 151.65 | 152.75 | 152.75 | 9,332 |
16 Nov 2022 | 151.38 | 152.20 | 151.10 | 151.80 | 151.80 | 16,670 |
15 Nov 2022 | 151.68 | 152.02 | 151.02 | 151.27 | 151.27 | 23,305 |
14 Nov 2022 | 151.63 | 152.38 | 151.25 | 151.57 | 151.57 | 22,688 |
11 Nov 2022 | 152.77 | 153.10 | 151.27 | 151.52 | 151.52 | 30,454 |
10 Nov 2022 | 151.90 | 153.43 | 151.50 | 153.07 | 153.07 | 31,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |