Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 314.75 | 315.56 | 310.90 | 312.16 | 312.16 | 781,400 |
29 Mar 2023 | 312.55 | 316.31 | 311.41 | 314.24 | 314.24 | 1,185,800 |
28 Mar 2023 | 310.75 | 313.33 | 309.43 | 313.25 | 313.25 | 1,056,700 |
27 Mar 2023 | 314.68 | 315.27 | 307.93 | 308.47 | 308.47 | 1,114,400 |
24 Mar 2023 | 305.38 | 315.00 | 302.87 | 314.39 | 314.39 | 2,376,600 |
23 Mar 2023 | 301.95 | 305.47 | 300.68 | 304.75 | 304.75 | 1,312,800 |
22 Mar 2023 | 303.48 | 303.99 | 297.75 | 297.87 | 297.87 | 774,700 |
21 Mar 2023 | 301.00 | 303.44 | 299.64 | 302.66 | 302.66 | 1,025,500 |
20 Mar 2023 | 296.72 | 300.74 | 296.09 | 298.95 | 298.95 | 767,800 |
17 Mar 2023 | 300.17 | 301.23 | 293.40 | 295.77 | 295.77 | 1,676,000 |
16 Mar 2023 | 291.36 | 301.55 | 290.66 | 300.64 | 300.64 | 1,120,700 |
15 Mar 2023 | 295.22 | 296.22 | 291.85 | 294.27 | 294.27 | 839,100 |
14 Mar 2023 | 293.81 | 295.56 | 290.71 | 295.25 | 295.25 | 1,095,200 |
13 Mar 2023 | 288.31 | 296.75 | 288.31 | 293.46 | 293.46 | 1,355,000 |
10 Mar 2023 | 286.58 | 296.40 | 285.92 | 287.24 | 287.24 | 1,459,300 |
09 Mar 2023 | 288.30 | 289.21 | 284.57 | 286.88 | 286.88 | 1,000,000 |
08 Mar 2023 | 285.52 | 287.11 | 283.60 | 285.18 | 285.18 | 676,700 |
07 Mar 2023 | 291.85 | 291.85 | 285.27 | 286.58 | 286.58 | 1,057,900 |
06 Mar 2023 | 290.00 | 294.00 | 288.88 | 291.62 | 291.62 | 1,026,400 |
03 Mar 2023 | 290.52 | 291.20 | 287.51 | 290.51 | 290.51 | 1,060,300 |
02 Mar 2023 | 290.10 | 293.15 | 289.57 | 290.76 | 290.76 | 766,600 |
01 Mar 2023 | 289.06 | 292.60 | 287.16 | 291.23 | 291.23 | 1,056,400 |
28 Feb 2023 | 286.22 | 291.56 | 285.60 | 290.29 | 290.29 | 1,510,500 |
27 Feb 2023 | 286.62 | 290.05 | 285.31 | 287.40 | 287.40 | 856,100 |
24 Feb 2023 | 290.40 | 291.75 | 286.48 | 287.37 | 287.37 | 1,085,100 |
23 Feb 2023 | 293.91 | 296.26 | 290.72 | 292.57 | 292.57 | 750,700 |
22 Feb 2023 | 292.84 | 296.66 | 290.00 | 294.36 | 294.36 | 1,010,800 |
21 Feb 2023 | 290.76 | 295.84 | 290.76 | 292.48 | 292.48 | 1,125,300 |
17 Feb 2023 | 291.24 | 295.69 | 290.00 | 293.66 | 293.66 | 1,278,000 |
16 Feb 2023 | 296.17 | 298.39 | 291.49 | 292.04 | 292.04 | 1,039,300 |
15 Feb 2023 | 299.06 | 299.57 | 294.08 | 298.75 | 298.75 | 899,800 |
14 Feb 2023 | 297.47 | 301.35 | 295.00 | 300.25 | 300.25 | 1,190,400 |
13 Feb 2023 | 295.53 | 300.99 | 295.53 | 299.18 | 299.18 | 1,053,300 |
10 Feb 2023 | 291.95 | 298.49 | 290.17 | 297.40 | 297.40 | 1,342,100 |
09 Feb 2023 | 293.10 | 295.52 | 289.58 | 291.60 | 291.60 | 1,798,700 |
08 Feb 2023 | 302.98 | 303.11 | 293.09 | 293.33 | 293.33 | 2,168,600 |
07 Feb 2023 | 303.59 | 309.44 | 302.24 | 308.54 | 308.54 | 1,300,600 |
06 Feb 2023 | 299.81 | 310.28 | 299.72 | 304.87 | 304.87 | 1,295,600 |
03 Feb 2023 | 304.56 | 306.40 | 300.75 | 301.02 | 301.02 | 1,621,300 |
02 Feb 2023 | 315.00 | 315.77 | 301.06 | 303.78 | 303.78 | 1,944,000 |
01 Feb 2023 | 321.50 | 323.10 | 312.58 | 317.27 | 317.27 | 1,237,700 |
31 Jan 2023 | 319.98 | 325.19 | 319.98 | 323.10 | 323.10 | 1,352,900 |
30 Jan 2023 | 321.21 | 322.69 | 319.23 | 319.98 | 319.98 | 2,261,800 |
27 Jan 2023 | 321.00 | 323.67 | 319.58 | 321.45 | 321.45 | 1,288,600 |
26 Jan 2023 | 315.75 | 321.11 | 314.60 | 321.02 | 321.02 | 1,302,000 |
25 Jan 2023 | 314.36 | 315.33 | 312.00 | 315.28 | 315.28 | 1,315,100 |
24 Jan 2023 | 311.80 | 313.89 | 309.53 | 313.57 | 313.57 | 932,300 |
23 Jan 2023 | 309.59 | 312.43 | 308.53 | 311.81 | 311.81 | 1,810,700 |
20 Jan 2023 | 306.31 | 310.46 | 305.49 | 309.84 | 309.84 | 1,466,200 |
19 Jan 2023 | 310.03 | 311.54 | 302.52 | 307.94 | 307.94 | 1,551,500 |
18 Jan 2023 | 311.80 | 312.66 | 307.06 | 309.86 | 309.86 | 2,264,900 |
17 Jan 2023 | 303.49 | 312.35 | 302.62 | 311.98 | 311.98 | 2,070,700 |
13 Jan 2023 | 296.39 | 301.26 | 295.58 | 300.94 | 300.94 | 1,448,300 |
12 Jan 2023 | 290.22 | 296.28 | 288.72 | 296.25 | 296.25 | 1,801,100 |
11 Jan 2023 | 289.87 | 292.89 | 286.89 | 292.25 | 292.25 | 1,630,300 |
10 Jan 2023 | 283.23 | 288.85 | 282.58 | 288.75 | 288.75 | 1,038,900 |
09 Jan 2023 | 290.09 | 291.66 | 282.21 | 283.23 | 283.23 | 1,299,200 |
06 Jan 2023 | 291.81 | 293.65 | 288.62 | 290.21 | 290.21 | 943,400 |
05 Jan 2023 | 284.33 | 290.17 | 283.90 | 287.89 | 287.89 | 1,187,000 |
04 Jan 2023 | 288.30 | 289.29 | 283.98 | 286.83 | 286.83 | 1,137,400 |
03 Jan 2023 | 288.61 | 289.06 | 283.50 | 286.02 | 286.02 | 1,100,400 |
30 Dec 2022 | 288.67 | 289.32 | 284.40 | 288.78 | 288.78 | 1,030,700 |
29 Dec 2022 | 287.22 | 291.73 | 285.80 | 289.08 | 289.08 | 894,800 |
28 Dec 2022 | 287.00 | 289.68 | 284.76 | 285.76 | 285.76 | 842,500 |
27 Dec 2022 | 290.00 | 291.00 | 285.99 | 287.32 | 287.32 | 671,100 |
23 Dec 2022 | 292.80 | 294.82 | 288.07 | 289.69 | 289.69 | 701,100 |
22 Dec 2022 | 290.19 | 294.34 | 288.19 | 293.92 | 293.92 | 1,189,200 |
21 Dec 2022 | 292.26 | 294.39 | 289.28 | 290.55 | 290.55 | 1,539,400 |
20 Dec 2022 | 291.80 | 296.00 | 291.30 | 293.23 | 293.23 | 1,287,700 |
19 Dec 2022 | 301.55 | 302.59 | 289.48 | 291.59 | 291.59 | 1,658,200 |
16 Dec 2022 | 305.46 | 307.66 | 302.85 | 304.80 | 304.80 | 3,091,400 |
15 Dec 2022 | 311.23 | 312.40 | 307.14 | 308.40 | 308.40 | 1,008,900 |
14 Dec 2022 | 305.86 | 314.80 | 304.52 | 312.09 | 312.09 | 1,402,500 |
13 Dec 2022 | 317.00 | 317.33 | 306.77 | 307.09 | 307.09 | 2,006,200 |
12 Dec 2022 | 315.22 | 315.41 | 311.14 | 314.19 | 314.19 | 1,401,800 |
09 Dec 2022 | 319.30 | 321.15 | 311.79 | 312.22 | 312.22 | 1,007,700 |
08 Dec 2022 | 317.55 | 324.75 | 316.95 | 321.32 | 321.32 | 1,147,900 |
07 Dec 2022 | 311.81 | 317.71 | 310.65 | 317.58 | 317.58 | 871,200 |
06 Dec 2022 | 316.44 | 317.28 | 310.04 | 311.81 | 311.81 | 1,064,400 |
05 Dec 2022 | 318.85 | 319.69 | 315.55 | 317.60 | 317.60 | 812,900 |
02 Dec 2022 | 317.40 | 322.45 | 316.88 | 321.37 | 321.37 | 1,094,800 |
01 Dec 2022 | 318.55 | 321.52 | 315.18 | 320.76 | 320.76 | 1,549,100 |
30 Nov 2022 | 319.52 | 322.74 | 314.03 | 316.40 | 316.40 | 6,633,400 |
29 Nov 2022 | 315.69 | 317.21 | 312.47 | 316.33 | 316.33 | 1,380,400 |
28 Nov 2022 | 313.78 | 320.93 | 313.51 | 315.30 | 315.30 | 1,113,500 |
25 Nov 2022 | 315.17 | 317.03 | 312.01 | 312.98 | 312.98 | 713,700 |
23 Nov 2022 | 323.48 | 323.61 | 315.28 | 316.16 | 316.16 | 1,042,800 |
22 Nov 2022 | 317.83 | 322.26 | 313.06 | 321.48 | 321.48 | 1,461,100 |
21 Nov 2022 | 315.00 | 318.00 | 313.90 | 316.20 | 316.20 | 1,149,300 |
18 Nov 2022 | 311.63 | 315.54 | 311.13 | 314.63 | 314.63 | 1,172,400 |
17 Nov 2022 | 304.13 | 311.86 | 302.02 | 309.90 | 309.90 | 1,048,200 |
16 Nov 2022 | 306.55 | 308.75 | 304.58 | 305.44 | 305.44 | 874,300 |
15 Nov 2022 | 308.61 | 309.98 | 300.00 | 305.28 | 305.28 | 1,309,100 |
14 Nov 2022 | 305.11 | 311.57 | 303.87 | 306.03 | 306.03 | 1,393,700 |
11 Nov 2022 | 308.89 | 309.80 | 288.83 | 303.26 | 303.26 | 2,182,100 |
10 Nov 2022 | 315.12 | 316.18 | 302.74 | 311.03 | 311.03 | 2,112,600 |
09 Nov 2022 | 306.50 | 312.15 | 305.60 | 309.34 | 309.34 | 1,321,400 |
08 Nov 2022 | 303.09 | 311.68 | 300.31 | 306.50 | 306.50 | 1,356,600 |
07 Nov 2022 | 305.36 | 308.80 | 298.53 | 303.23 | 303.23 | 1,560,100 |
04 Nov 2022 | 311.63 | 312.60 | 304.04 | 308.82 | 308.82 | 1,180,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |