Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 215.88 | 216.52 | 215.27 | 216.18 | 216.18 | 86,351 |
29 Mar 2023 | 214.09 | 214.74 | 212.39 | 213.52 | 213.52 | 415,700 |
28 Mar 2023 | 215.24 | 216.55 | 212.50 | 213.09 | 213.09 | 238,800 |
27 Mar 2023 | 214.63 | 217.14 | 213.80 | 215.82 | 215.82 | 426,000 |
24 Mar 2023 | 210.94 | 212.71 | 209.44 | 212.58 | 212.58 | 409,100 |
23 Mar 2023 | 211.43 | 214.09 | 209.13 | 210.59 | 210.59 | 662,600 |
22 Mar 2023 | 213.29 | 215.80 | 210.64 | 210.78 | 210.78 | 428,000 |
21 Mar 2023 | 210.87 | 214.56 | 210.87 | 213.87 | 213.87 | 878,200 |
20 Mar 2023 | 206.75 | 211.33 | 206.75 | 210.67 | 210.67 | 809,000 |
17 Mar 2023 | 211.34 | 212.27 | 206.84 | 207.10 | 207.10 | 1,257,300 |
16 Mar 2023 | 207.34 | 211.36 | 207.34 | 211.28 | 211.28 | 514,600 |
15 Mar 2023 | 206.14 | 208.45 | 205.43 | 207.99 | 207.99 | 742,100 |
14 Mar 2023 | 208.64 | 209.91 | 206.63 | 208.55 | 208.55 | 727,600 |
13 Mar 2023 | 205.18 | 209.36 | 204.22 | 206.32 | 206.32 | 801,800 |
10 Mar 2023 | 211.94 | 212.54 | 204.97 | 205.86 | 205.86 | 579,700 |
09 Mar 2023 | 215.59 | 215.96 | 211.53 | 212.12 | 212.12 | 448,000 |
08 Mar 2023 | 214.33 | 215.57 | 213.33 | 214.63 | 214.63 | 369,800 |
07 Mar 2023 | 219.72 | 219.84 | 214.16 | 215.03 | 215.03 | 538,100 |
06 Mar 2023 | 219.98 | 220.67 | 218.09 | 219.16 | 219.16 | 618,700 |
03 Mar 2023 | 216.69 | 220.37 | 214.93 | 219.81 | 219.81 | 528,100 |
02 Mar 2023 | 212.72 | 215.80 | 211.35 | 215.68 | 215.68 | 406,000 |
01 Mar 2023 | 211.80 | 214.12 | 211.06 | 214.11 | 214.11 | 518,900 |
28 Feb 2023 | 210.78 | 213.89 | 210.78 | 213.00 | 213.00 | 1,221,700 |
27 Feb 2023 | 213.20 | 213.76 | 211.17 | 211.89 | 211.89 | 426,600 |
24 Feb 2023 | 213.03 | 214.31 | 211.37 | 211.53 | 211.53 | 544,500 |
23 Feb 2023 | 214.55 | 216.40 | 213.34 | 215.00 | 215.00 | 756,700 |
22 Feb 2023 | 214.56 | 216.01 | 213.47 | 213.99 | 213.99 | 657,900 |
21 Feb 2023 | 214.60 | 215.51 | 213.72 | 215.28 | 215.28 | 585,000 |
17 Feb 2023 | 213.37 | 216.24 | 213.14 | 216.14 | 216.14 | 649,300 |
16 Feb 2023 | 212.20 | 216.17 | 212.01 | 213.91 | 213.91 | 469,800 |
15 Feb 2023 | 213.50 | 215.41 | 213.50 | 214.88 | 214.88 | 699,300 |
14 Feb 2023 | 214.50 | 215.73 | 212.42 | 213.92 | 213.92 | 619,400 |
13 Feb 2023 | 213.13 | 215.24 | 212.38 | 215.21 | 215.21 | 556,300 |
10 Feb 2023 | 214.82 | 215.94 | 211.43 | 213.13 | 213.13 | 959,400 |
09 Feb 2023 | 221.53 | 221.81 | 214.60 | 215.11 | 215.11 | 813,500 |
08 Feb 2023 | 222.69 | 222.72 | 219.71 | 220.96 | 220.96 | 509,000 |
08 Feb 2023 | 0.44 Dividend | |||||
07 Feb 2023 | 220.01 | 224.80 | 218.10 | 224.45 | 224.01 | 491,700 |
06 Feb 2023 | 222.89 | 223.24 | 219.76 | 221.46 | 221.03 | 487,800 |
03 Feb 2023 | 224.50 | 227.25 | 223.28 | 224.60 | 224.16 | 536,700 |
02 Feb 2023 | 229.00 | 229.83 | 225.46 | 226.61 | 226.17 | 781,800 |
01 Feb 2023 | 229.07 | 231.83 | 224.15 | 229.02 | 228.57 | 835,600 |
31 Jan 2023 | 223.89 | 228.43 | 223.37 | 228.37 | 227.92 | 650,400 |
30 Jan 2023 | 221.87 | 224.83 | 219.40 | 222.71 | 222.27 | 620,500 |
27 Jan 2023 | 235.51 | 235.53 | 221.58 | 224.59 | 224.15 | 1,179,900 |
26 Jan 2023 | 231.18 | 233.60 | 230.23 | 232.17 | 231.71 | 538,300 |
25 Jan 2023 | 231.25 | 231.86 | 228.51 | 231.16 | 230.71 | 711,300 |
24 Jan 2023 | 235.20 | 235.87 | 232.61 | 233.62 | 233.16 | 463,500 |
23 Jan 2023 | 233.46 | 239.36 | 233.01 | 236.53 | 236.07 | 671,900 |
20 Jan 2023 | 230.32 | 235.62 | 229.63 | 234.73 | 234.27 | 914,600 |
19 Jan 2023 | 226.07 | 230.47 | 226.00 | 229.30 | 228.85 | 680,700 |
18 Jan 2023 | 230.00 | 231.94 | 225.13 | 225.97 | 225.53 | 714,900 |
17 Jan 2023 | 220.43 | 225.79 | 220.23 | 225.38 | 224.94 | 637,900 |
13 Jan 2023 | 214.49 | 218.72 | 214.26 | 218.10 | 217.67 | 661,100 |
12 Jan 2023 | 214.29 | 214.62 | 211.89 | 214.00 | 213.58 | 462,600 |
11 Jan 2023 | 214.16 | 214.75 | 212.14 | 214.53 | 214.11 | 843,000 |
10 Jan 2023 | 210.85 | 214.91 | 210.85 | 212.68 | 212.26 | 677,800 |
09 Jan 2023 | 210.99 | 213.02 | 209.56 | 209.69 | 209.28 | 625,500 |
06 Jan 2023 | 206.60 | 211.61 | 202.04 | 208.89 | 208.48 | 1,002,900 |
05 Jan 2023 | 209.00 | 210.00 | 204.45 | 205.07 | 204.67 | 741,800 |
04 Jan 2023 | 211.69 | 214.38 | 209.31 | 210.90 | 210.49 | 774,400 |
03 Jan 2023 | 210.07 | 211.25 | 206.06 | 209.11 | 208.70 | 604,700 |
30 Dec 2022 | 208.00 | 208.44 | 205.53 | 208.13 | 207.72 | 359,700 |
29 Dec 2022 | 208.08 | 210.24 | 206.98 | 209.37 | 208.96 | 658,900 |
28 Dec 2022 | 206.89 | 208.49 | 205.17 | 205.77 | 205.37 | 469,300 |
27 Dec 2022 | 208.89 | 210.40 | 205.80 | 206.89 | 206.48 | 663,000 |
23 Dec 2022 | 208.33 | 208.97 | 206.50 | 208.32 | 207.91 | 565,400 |
22 Dec 2022 | 209.56 | 210.91 | 206.00 | 209.14 | 208.73 | 429,600 |
21 Dec 2022 | 210.28 | 211.02 | 208.17 | 210.14 | 209.73 | 784,500 |
20 Dec 2022 | 209.05 | 209.93 | 207.05 | 208.91 | 208.50 | 490,100 |
19 Dec 2022 | 209.48 | 210.00 | 206.91 | 209.15 | 208.74 | 578,000 |
16 Dec 2022 | 213.78 | 214.43 | 208.09 | 209.80 | 209.39 | 963,300 |
15 Dec 2022 | 218.69 | 225.18 | 214.14 | 215.04 | 214.62 | 551,000 |
14 Dec 2022 | 224.53 | 225.04 | 219.14 | 220.86 | 220.43 | 623,400 |
13 Dec 2022 | 227.50 | 227.50 | 222.61 | 223.70 | 223.26 | 503,300 |
12 Dec 2022 | 220.97 | 221.50 | 219.23 | 220.90 | 220.47 | 539,500 |
09 Dec 2022 | 221.80 | 222.43 | 219.57 | 219.68 | 219.25 | 293,700 |
08 Dec 2022 | 222.90 | 224.24 | 220.80 | 222.50 | 222.06 | 773,900 |
07 Dec 2022 | 218.70 | 224.37 | 218.70 | 222.18 | 221.74 | 492,100 |
06 Dec 2022 | 218.40 | 218.94 | 215.77 | 217.73 | 217.30 | 603,100 |
05 Dec 2022 | 229.81 | 229.81 | 219.03 | 219.35 | 218.92 | 495,500 |
02 Dec 2022 | 227.50 | 234.37 | 227.50 | 232.90 | 232.44 | 368,600 |
01 Dec 2022 | 231.82 | 232.81 | 228.11 | 229.34 | 228.89 | 476,200 |
30 Nov 2022 | 224.40 | 230.31 | 223.14 | 230.20 | 229.75 | 1,124,400 |
29 Nov 2022 | 225.49 | 226.50 | 222.90 | 223.20 | 222.76 | 350,200 |
28 Nov 2022 | 229.03 | 230.61 | 224.17 | 225.54 | 225.10 | 427,600 |
25 Nov 2022 | 229.80 | 231.00 | 229.03 | 229.92 | 229.47 | 196,400 |
23 Nov 2022 | 230.00 | 232.15 | 228.56 | 229.34 | 228.89 | 323,300 |
22 Nov 2022 | 225.54 | 229.96 | 224.47 | 229.66 | 229.21 | 322,000 |
21 Nov 2022 | 223.16 | 227.54 | 222.44 | 225.21 | 224.77 | 318,300 |
18 Nov 2022 | 224.04 | 226.04 | 222.11 | 224.40 | 223.96 | 412,800 |
17 Nov 2022 | 221.97 | 221.97 | 217.47 | 218.98 | 218.55 | 265,100 |
16 Nov 2022 | 224.44 | 225.98 | 223.19 | 224.58 | 224.14 | 305,600 |
15 Nov 2022 | 223.72 | 227.43 | 221.72 | 223.63 | 223.19 | 517,700 |
14 Nov 2022 | 222.94 | 224.14 | 218.50 | 220.88 | 220.45 | 360,700 |
11 Nov 2022 | 227.48 | 228.15 | 222.27 | 223.03 | 222.59 | 488,800 |
10 Nov 2022 | 219.96 | 225.71 | 217.96 | 225.18 | 224.74 | 450,100 |
09 Nov 2022 | 213.19 | 215.35 | 210.49 | 211.96 | 211.54 | 321,000 |
09 Nov 2022 | 0.44 Dividend | |||||
08 Nov 2022 | 211.93 | 214.18 | 207.38 | 213.51 | 212.65 | 508,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |