Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 162.23 | 162.40 | 160.63 | 160.93 | 160.93 | 110,025 |
24 Mar 2023 | 158.00 | 160.66 | 156.47 | 160.30 | 160.30 | 117,000 |
23 Mar 2023 | 160.93 | 163.93 | 158.92 | 159.83 | 159.83 | 135,300 |
22 Mar 2023 | 164.79 | 165.69 | 160.53 | 160.87 | 160.87 | 153,700 |
21 Mar 2023 | 165.73 | 167.52 | 163.76 | 164.76 | 164.76 | 182,600 |
20 Mar 2023 | 162.33 | 164.19 | 162.05 | 163.12 | 163.12 | 200,600 |
17 Mar 2023 | 163.19 | 163.22 | 159.95 | 160.85 | 160.85 | 358,000 |
16 Mar 2023 | 160.50 | 165.51 | 160.50 | 163.99 | 163.99 | 131,600 |
15 Mar 2023 | 162.58 | 164.69 | 161.44 | 162.84 | 162.84 | 184,300 |
14 Mar 2023 | 167.70 | 168.93 | 163.78 | 166.96 | 166.96 | 168,500 |
13 Mar 2023 | 163.70 | 164.70 | 161.08 | 163.32 | 163.32 | 223,500 |
10 Mar 2023 | 171.63 | 171.70 | 165.85 | 166.46 | 166.46 | 176,800 |
09 Mar 2023 | 176.00 | 176.06 | 171.68 | 172.21 | 172.21 | 137,300 |
08 Mar 2023 | 173.95 | 175.64 | 173.16 | 175.48 | 175.48 | 75,100 |
07 Mar 2023 | 176.34 | 176.77 | 173.77 | 173.78 | 173.78 | 91,400 |
06 Mar 2023 | 177.36 | 178.30 | 175.46 | 175.66 | 175.66 | 97,000 |
03 Mar 2023 | 175.90 | 177.54 | 173.95 | 177.31 | 177.31 | 110,700 |
02 Mar 2023 | 172.78 | 175.90 | 171.49 | 174.81 | 174.81 | 105,000 |
01 Mar 2023 | 174.90 | 176.01 | 173.09 | 174.04 | 174.04 | 170,000 |
28 Feb 2023 | 175.01 | 178.14 | 175.01 | 175.23 | 175.23 | 158,700 |
28 Feb 2023 | 0.3 Dividend | |||||
27 Feb 2023 | 175.01 | 176.61 | 173.24 | 175.48 | 175.18 | 67,000 |
24 Feb 2023 | 172.18 | 173.57 | 170.61 | 173.00 | 172.70 | 118,500 |
23 Feb 2023 | 176.31 | 177.90 | 172.56 | 174.29 | 173.99 | 108,500 |
22 Feb 2023 | 175.91 | 178.11 | 175.32 | 175.33 | 175.03 | 91,200 |
21 Feb 2023 | 177.20 | 177.20 | 174.13 | 175.91 | 175.61 | 164,400 |
17 Feb 2023 | 175.98 | 180.01 | 175.42 | 179.36 | 179.05 | 116,600 |
16 Feb 2023 | 174.95 | 177.30 | 173.01 | 175.10 | 174.80 | 234,200 |
15 Feb 2023 | 177.00 | 181.40 | 177.00 | 177.83 | 177.53 | 137,600 |
14 Feb 2023 | 177.95 | 178.86 | 175.79 | 177.84 | 177.54 | 145,300 |
13 Feb 2023 | 176.27 | 178.92 | 175.78 | 177.48 | 177.18 | 174,100 |
10 Feb 2023 | 176.78 | 178.76 | 175.20 | 175.94 | 175.64 | 247,900 |
09 Feb 2023 | 171.00 | 181.02 | 171.00 | 177.22 | 176.92 | 280,200 |
08 Feb 2023 | 169.79 | 172.16 | 168.58 | 168.76 | 168.47 | 221,800 |
07 Feb 2023 | 166.86 | 172.50 | 166.45 | 171.77 | 171.48 | 189,300 |
06 Feb 2023 | 170.37 | 171.09 | 167.52 | 168.25 | 167.96 | 103,300 |
03 Feb 2023 | 170.17 | 172.94 | 170.17 | 172.10 | 171.81 | 83,000 |
02 Feb 2023 | 168.58 | 172.75 | 167.60 | 171.65 | 171.36 | 148,800 |
01 Feb 2023 | 162.93 | 168.60 | 161.88 | 167.50 | 167.21 | 126,000 |
31 Jan 2023 | 158.71 | 163.74 | 158.71 | 163.52 | 163.24 | 125,200 |
30 Jan 2023 | 158.69 | 160.19 | 157.18 | 157.94 | 157.67 | 72,200 |
27 Jan 2023 | 156.87 | 160.15 | 156.12 | 159.28 | 159.01 | 87,600 |
26 Jan 2023 | 155.30 | 157.30 | 152.47 | 157.00 | 156.73 | 90,000 |
25 Jan 2023 | 153.88 | 154.80 | 152.75 | 154.27 | 154.01 | 70,600 |
24 Jan 2023 | 151.72 | 156.15 | 150.92 | 154.86 | 154.60 | 57,500 |
23 Jan 2023 | 153.56 | 154.51 | 152.70 | 153.87 | 153.61 | 121,600 |
20 Jan 2023 | 153.03 | 155.42 | 151.93 | 153.86 | 153.60 | 163,200 |
19 Jan 2023 | 154.42 | 154.42 | 150.92 | 151.60 | 151.34 | 72,000 |
18 Jan 2023 | 156.59 | 158.98 | 154.24 | 154.55 | 154.29 | 89,400 |
17 Jan 2023 | 158.83 | 160.47 | 156.62 | 156.65 | 156.38 | 90,300 |
13 Jan 2023 | 155.39 | 158.83 | 154.27 | 158.26 | 157.99 | 71,600 |
12 Jan 2023 | 156.47 | 156.79 | 153.74 | 155.65 | 155.38 | 132,300 |
11 Jan 2023 | 152.12 | 156.01 | 152.12 | 155.73 | 155.46 | 185,800 |
10 Jan 2023 | 149.78 | 153.09 | 149.10 | 152.95 | 152.69 | 80,700 |
09 Jan 2023 | 149.06 | 151.86 | 149.06 | 149.78 | 149.52 | 85,700 |
06 Jan 2023 | 144.82 | 149.25 | 144.82 | 148.61 | 148.36 | 87,500 |
05 Jan 2023 | 143.94 | 145.57 | 142.10 | 143.14 | 142.90 | 121,000 |
04 Jan 2023 | 146.56 | 147.71 | 144.49 | 144.91 | 144.66 | 92,900 |
03 Jan 2023 | 147.62 | 147.89 | 143.61 | 145.62 | 145.37 | 226,800 |
30 Dec 2022 | 147.89 | 148.60 | 145.16 | 146.23 | 145.98 | 71,300 |
29 Dec 2022 | 145.91 | 150.18 | 145.78 | 149.08 | 148.83 | 105,700 |
28 Dec 2022 | 147.55 | 148.16 | 144.41 | 144.72 | 144.47 | 48,200 |
27 Dec 2022 | 146.25 | 148.55 | 145.18 | 147.34 | 147.09 | 44,300 |
23 Dec 2022 | 145.76 | 147.51 | 145.32 | 146.86 | 146.61 | 55,000 |
22 Dec 2022 | 145.80 | 146.20 | 143.24 | 145.57 | 145.32 | 79,700 |
21 Dec 2022 | 145.24 | 148.10 | 145.24 | 147.35 | 147.10 | 106,700 |
20 Dec 2022 | 142.98 | 146.39 | 142.44 | 144.86 | 144.61 | 160,500 |
19 Dec 2022 | 144.05 | 145.71 | 142.54 | 143.01 | 142.77 | 124,200 |
16 Dec 2022 | 142.52 | 144.23 | 141.70 | 144.09 | 143.84 | 483,900 |
15 Dec 2022 | 149.56 | 149.56 | 144.46 | 144.64 | 144.39 | 142,500 |
14 Dec 2022 | 154.95 | 156.39 | 149.86 | 151.77 | 151.51 | 147,200 |
13 Dec 2022 | 158.66 | 159.21 | 153.62 | 154.66 | 154.40 | 152,300 |
12 Dec 2022 | 151.64 | 154.00 | 150.77 | 153.98 | 153.72 | 89,200 |
09 Dec 2022 | 152.00 | 154.05 | 151.33 | 151.56 | 151.30 | 78,600 |
08 Dec 2022 | 150.77 | 153.64 | 150.77 | 152.57 | 152.31 | 69,200 |
07 Dec 2022 | 149.89 | 153.59 | 149.81 | 150.77 | 150.51 | 87,600 |
06 Dec 2022 | 153.22 | 154.01 | 149.14 | 150.53 | 150.27 | 100,900 |
05 Dec 2022 | 158.31 | 158.31 | 152.06 | 153.43 | 153.17 | 108,100 |
02 Dec 2022 | 157.45 | 160.79 | 156.64 | 159.92 | 159.65 | 83,700 |
01 Dec 2022 | 159.05 | 160.59 | 157.15 | 158.92 | 158.65 | 188,800 |
30 Nov 2022 | 154.32 | 158.58 | 151.78 | 158.45 | 158.18 | 185,200 |
30 Nov 2022 | 0.3 Dividend | |||||
29 Nov 2022 | 151.35 | 153.80 | 151.35 | 153.70 | 153.14 | 121,300 |
28 Nov 2022 | 155.00 | 157.99 | 151.40 | 152.08 | 151.52 | 78,800 |
25 Nov 2022 | 156.66 | 158.21 | 156.03 | 156.06 | 155.49 | 48,400 |
23 Nov 2022 | 158.16 | 159.18 | 155.93 | 156.06 | 155.49 | 95,000 |
22 Nov 2022 | 157.97 | 159.02 | 156.39 | 158.83 | 158.25 | 91,800 |
21 Nov 2022 | 156.36 | 158.05 | 155.15 | 156.57 | 156.00 | 115,700 |
18 Nov 2022 | 157.09 | 157.49 | 154.30 | 156.71 | 156.14 | 116,800 |
17 Nov 2022 | 154.57 | 154.75 | 150.93 | 154.66 | 154.09 | 110,800 |
16 Nov 2022 | 156.00 | 156.80 | 153.87 | 155.92 | 155.35 | 123,200 |
15 Nov 2022 | 155.21 | 158.44 | 153.98 | 156.69 | 156.12 | 126,200 |
14 Nov 2022 | 151.15 | 154.00 | 149.84 | 152.37 | 151.81 | 109,000 |
11 Nov 2022 | 152.87 | 155.69 | 151.82 | 152.21 | 151.65 | 80,800 |
10 Nov 2022 | 149.02 | 152.50 | 148.37 | 152.05 | 151.49 | 111,200 |
09 Nov 2022 | 143.65 | 145.53 | 141.81 | 142.94 | 142.42 | 80,200 |
08 Nov 2022 | 146.17 | 147.40 | 143.51 | 145.37 | 144.84 | 71,700 |
07 Nov 2022 | 142.34 | 145.72 | 142.34 | 145.07 | 144.54 | 102,800 |
04 Nov 2022 | 143.61 | 144.37 | 138.62 | 141.99 | 141.47 | 112,600 |
03 Nov 2022 | 142.46 | 144.68 | 138.56 | 140.87 | 140.35 | 172,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |