Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 135.20 | 136.17 | 135.00 | 135.78 | 135.78 | 224,500 |
20 Mar 2023 | 133.65 | 135.81 | 133.55 | 135.13 | 135.13 | 277,100 |
17 Mar 2023 | 135.56 | 135.56 | 133.27 | 133.48 | 133.48 | 192,500 |
16 Mar 2023 | 134.03 | 136.03 | 133.77 | 135.90 | 135.90 | 190,000 |
15 Mar 2023 | 135.00 | 135.00 | 132.35 | 133.58 | 133.58 | 287,800 |
14 Mar 2023 | 136.41 | 136.76 | 135.56 | 136.67 | 136.67 | 221,600 |
13 Mar 2023 | 136.41 | 137.76 | 136.33 | 137.12 | 137.12 | 247,400 |
10 Mar 2023 | 139.20 | 139.34 | 137.45 | 137.97 | 137.97 | 343,600 |
09 Mar 2023 | 140.18 | 140.68 | 138.26 | 138.52 | 138.52 | 166,000 |
08 Mar 2023 | 139.49 | 139.85 | 138.98 | 139.71 | 139.71 | 138,800 |
07 Mar 2023 | 141.28 | 141.39 | 138.75 | 139.08 | 139.08 | 152,600 |
06 Mar 2023 | 140.11 | 140.64 | 139.96 | 140.13 | 140.13 | 175,500 |
03 Mar 2023 | 138.57 | 139.92 | 138.40 | 139.83 | 139.83 | 244,700 |
02 Mar 2023 | 136.12 | 137.34 | 136.08 | 137.27 | 137.27 | 145,100 |
01 Mar 2023 | 136.66 | 137.49 | 136.50 | 136.53 | 136.53 | 190,900 |
28 Feb 2023 | 136.11 | 136.59 | 135.88 | 135.92 | 135.92 | 212,200 |
27 Feb 2023 | 137.00 | 137.14 | 135.96 | 136.25 | 136.25 | 192,100 |
24 Feb 2023 | 137.20 | 137.20 | 135.48 | 136.05 | 136.05 | 218,700 |
23 Feb 2023 | 139.03 | 139.49 | 138.15 | 138.95 | 138.95 | 198,100 |
22 Feb 2023 | 138.70 | 139.28 | 138.29 | 138.65 | 138.65 | 178,200 |
21 Feb 2023 | 140.16 | 140.58 | 138.73 | 139.18 | 139.18 | 324,000 |
17 Feb 2023 | 142.08 | 143.05 | 141.82 | 142.85 | 142.85 | 145,800 |
16 Feb 2023 | 141.40 | 143.66 | 141.32 | 142.70 | 142.70 | 303,200 |
15 Feb 2023 | 140.41 | 140.98 | 140.06 | 140.97 | 140.97 | 387,800 |
14 Feb 2023 | 142.80 | 143.12 | 141.55 | 142.65 | 142.65 | 230,400 |
13 Feb 2023 | 142.95 | 143.91 | 142.56 | 143.86 | 143.86 | 197,500 |
10 Feb 2023 | 143.67 | 143.98 | 142.51 | 143.42 | 143.42 | 230,100 |
09 Feb 2023 | 146.36 | 147.49 | 144.69 | 144.83 | 144.83 | 334,000 |
08 Feb 2023 | 144.00 | 144.64 | 143.31 | 143.83 | 143.83 | 192,400 |
07 Feb 2023 | 143.52 | 144.97 | 143.06 | 144.64 | 144.64 | 166,900 |
06 Feb 2023 | 144.00 | 144.40 | 142.97 | 143.79 | 143.79 | 172,100 |
03 Feb 2023 | 145.62 | 146.41 | 144.45 | 144.71 | 144.71 | 248,100 |
02 Feb 2023 | 147.00 | 147.36 | 144.61 | 146.62 | 146.62 | 299,400 |
01 Feb 2023 | 146.58 | 149.01 | 146.58 | 148.58 | 148.58 | 213,100 |
31 Jan 2023 | 146.30 | 147.11 | 145.88 | 147.11 | 147.11 | 145,700 |
30 Jan 2023 | 146.00 | 146.29 | 145.09 | 145.18 | 145.18 | 182,400 |
27 Jan 2023 | 146.00 | 147.73 | 145.74 | 147.16 | 147.16 | 171,800 |
26 Jan 2023 | 145.52 | 146.19 | 144.41 | 145.47 | 145.47 | 137,100 |
25 Jan 2023 | 145.98 | 146.47 | 145.21 | 146.15 | 146.15 | 245,000 |
24 Jan 2023 | 150.40 | 150.40 | 145.00 | 146.01 | 146.01 | 143,600 |
23 Jan 2023 | 145.77 | 146.59 | 145.12 | 146.03 | 146.03 | 231,300 |
20 Jan 2023 | 144.92 | 146.32 | 144.50 | 146.11 | 146.11 | 269,500 |
19 Jan 2023 | 144.88 | 145.10 | 143.62 | 144.18 | 144.18 | 244,900 |
18 Jan 2023 | 148.00 | 148.10 | 145.07 | 145.51 | 145.51 | 305,300 |
17 Jan 2023 | 144.65 | 145.72 | 144.27 | 144.77 | 144.77 | 383,700 |
13 Jan 2023 | 140.42 | 140.98 | 139.52 | 140.30 | 140.30 | 291,500 |
12 Jan 2023 | 142.26 | 142.74 | 140.71 | 142.36 | 142.36 | 242,800 |
11 Jan 2023 | 139.67 | 139.67 | 138.63 | 138.85 | 138.85 | 251,000 |
10 Jan 2023 | 139.00 | 139.35 | 138.17 | 139.14 | 139.14 | 231,100 |
09 Jan 2023 | 139.31 | 141.66 | 139.24 | 139.94 | 139.94 | 229,900 |
06 Jan 2023 | 136.14 | 139.54 | 135.91 | 138.97 | 138.97 | 164,900 |
05 Jan 2023 | 135.72 | 136.24 | 134.67 | 135.52 | 135.52 | 178,400 |
04 Jan 2023 | 138.21 | 138.40 | 136.65 | 137.19 | 137.19 | 467,100 |
03 Jan 2023 | 137.96 | 138.47 | 137.02 | 138.28 | 138.28 | 309,800 |
30 Dec 2022 | 136.88 | 137.40 | 136.00 | 136.58 | 136.58 | 168,700 |
29 Dec 2022 | 135.94 | 137.49 | 135.91 | 137.41 | 137.41 | 249,400 |
28 Dec 2022 | 136.00 | 136.77 | 133.90 | 134.13 | 134.13 | 236,900 |
27 Dec 2022 | 136.12 | 136.97 | 135.84 | 136.16 | 136.16 | 137,600 |
23 Dec 2022 | 137.04 | 137.76 | 136.19 | 137.14 | 137.14 | 149,400 |
22 Dec 2022 | 138.28 | 138.43 | 135.88 | 137.00 | 137.00 | 211,600 |
21 Dec 2022 | 137.11 | 137.81 | 136.69 | 137.46 | 137.46 | 238,600 |
20 Dec 2022 | 138.89 | 140.24 | 138.77 | 138.83 | 138.83 | 178,300 |
19 Dec 2022 | 140.00 | 140.80 | 138.86 | 139.61 | 139.61 | 191,500 |
16 Dec 2022 | 140.28 | 141.51 | 140.04 | 140.43 | 140.43 | 170,200 |
15 Dec 2022 | 143.22 | 143.82 | 141.06 | 141.66 | 141.66 | 151,300 |
14 Dec 2022 | 146.01 | 146.37 | 143.80 | 144.65 | 144.65 | 170,400 |
13 Dec 2022 | 146.84 | 147.34 | 144.33 | 144.50 | 144.50 | 167,100 |
12 Dec 2022 | 143.62 | 144.21 | 142.75 | 144.12 | 144.12 | 130,800 |
09 Dec 2022 | 142.49 | 144.21 | 142.49 | 143.34 | 143.34 | 127,900 |
08 Dec 2022 | 142.00 | 142.38 | 141.62 | 142.28 | 142.28 | 141,000 |
07 Dec 2022 | 141.75 | 143.03 | 141.35 | 141.86 | 141.86 | 208,200 |
06 Dec 2022 | 142.88 | 142.88 | 140.20 | 141.09 | 141.09 | 242,600 |
05 Dec 2022 | 144.76 | 144.80 | 142.65 | 143.19 | 143.19 | 223,400 |
02 Dec 2022 | 145.56 | 146.61 | 144.99 | 146.53 | 146.53 | 164,900 |
01 Dec 2022 | 147.22 | 148.24 | 146.58 | 147.66 | 147.66 | 199,500 |
30 Nov 2022 | 145.44 | 147.87 | 144.85 | 147.69 | 147.69 | 171,400 |
29 Nov 2022 | 145.26 | 146.18 | 144.87 | 145.40 | 145.40 | 170,200 |
28 Nov 2022 | 146.84 | 147.70 | 146.32 | 146.51 | 146.51 | 140,700 |
25 Nov 2022 | 147.00 | 148.65 | 146.94 | 148.27 | 148.27 | 95,600 |
23 Nov 2022 | 146.06 | 146.71 | 145.25 | 146.71 | 146.71 | 198,900 |
22 Nov 2022 | 144.63 | 145.50 | 144.30 | 145.33 | 145.33 | 179,900 |
21 Nov 2022 | 142.78 | 142.93 | 141.95 | 142.16 | 142.16 | 161,000 |
18 Nov 2022 | 143.08 | 143.51 | 142.63 | 143.19 | 143.19 | 130,300 |
17 Nov 2022 | 141.21 | 142.96 | 141.10 | 142.93 | 142.93 | 129,800 |
16 Nov 2022 | 143.15 | 143.24 | 141.82 | 142.12 | 142.12 | 122,200 |
15 Nov 2022 | 144.68 | 144.97 | 142.93 | 143.75 | 143.75 | 183,400 |
14 Nov 2022 | 142.28 | 143.40 | 141.69 | 142.12 | 142.12 | 191,500 |
11 Nov 2022 | 142.17 | 143.46 | 141.51 | 143.26 | 143.26 | 144,300 |
10 Nov 2022 | 137.59 | 140.57 | 137.56 | 140.52 | 140.52 | 211,300 |
09 Nov 2022 | 136.00 | 136.10 | 134.10 | 134.53 | 134.53 | 194,900 |
08 Nov 2022 | 137.36 | 138.65 | 136.65 | 137.50 | 137.50 | 183,800 |
07 Nov 2022 | 136.83 | 137.53 | 135.90 | 137.26 | 137.26 | 216,500 |
04 Nov 2022 | 136.00 | 137.68 | 135.60 | 137.35 | 137.35 | 210,000 |
03 Nov 2022 | 135.19 | 136.28 | 134.23 | 135.25 | 135.25 | 212,200 |
02 Nov 2022 | 136.65 | 138.20 | 135.25 | 135.39 | 135.39 | 215,900 |
01 Nov 2022 | 138.00 | 138.00 | 134.47 | 135.16 | 135.16 | 251,000 |
31 Oct 2022 | 138.58 | 139.32 | 137.57 | 138.81 | 138.81 | 216,800 |
28 Oct 2022 | 137.68 | 139.79 | 137.55 | 139.52 | 139.52 | 207,800 |
27 Oct 2022 | 137.05 | 137.75 | 136.39 | 136.47 | 136.47 | 194,400 |
26 Oct 2022 | 136.89 | 138.89 | 136.83 | 137.93 | 137.93 | 185,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |