Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 472.30 | 484.05 | 468.37 | 483.26 | 483.26 | 291,700 |
17 Mar 2023 | 474.58 | 477.52 | 465.99 | 471.36 | 471.36 | 731,200 |
16 Mar 2023 | 462.32 | 477.46 | 462.32 | 474.11 | 474.11 | 386,200 |
15 Mar 2023 | 462.80 | 466.97 | 453.15 | 464.97 | 464.97 | 401,600 |
14 Mar 2023 | 469.04 | 476.47 | 464.12 | 471.42 | 471.42 | 474,700 |
13 Mar 2023 | 452.84 | 468.26 | 447.56 | 460.92 | 460.92 | 509,900 |
10 Mar 2023 | 471.50 | 471.50 | 452.77 | 454.86 | 454.86 | 456,300 |
09 Mar 2023 | 484.40 | 488.65 | 471.15 | 472.28 | 472.28 | 534,300 |
08 Mar 2023 | 477.97 | 482.50 | 474.09 | 482.22 | 482.22 | 336,000 |
07 Mar 2023 | 487.68 | 488.62 | 473.40 | 473.99 | 473.99 | 267,800 |
06 Mar 2023 | 488.18 | 493.55 | 484.25 | 486.16 | 486.16 | 255,600 |
03 Mar 2023 | 477.75 | 488.96 | 476.21 | 488.00 | 488.00 | 366,300 |
02 Mar 2023 | 464.80 | 477.32 | 464.80 | 476.13 | 476.13 | 241,600 |
01 Mar 2023 | 470.86 | 472.67 | 465.40 | 469.10 | 469.10 | 275,000 |
28 Feb 2023 | 465.28 | 477.13 | 465.28 | 473.24 | 473.24 | 365,700 |
27 Feb 2023 | 474.67 | 476.19 | 466.26 | 468.18 | 468.18 | 277,500 |
24 Feb 2023 | 467.67 | 470.68 | 462.29 | 468.17 | 468.17 | 319,400 |
23 Feb 2023 | 478.46 | 481.77 | 472.48 | 478.35 | 478.35 | 462,000 |
22 Feb 2023 | 479.17 | 480.32 | 468.23 | 476.29 | 476.29 | 387,100 |
21 Feb 2023 | 486.63 | 489.25 | 476.40 | 478.17 | 478.17 | 461,100 |
17 Feb 2023 | 503.76 | 503.76 | 490.76 | 496.46 | 496.46 | 472,600 |
16 Feb 2023 | 501.14 | 515.79 | 501.14 | 506.40 | 506.40 | 511,100 |
15 Feb 2023 | 500.59 | 514.64 | 499.51 | 514.59 | 514.59 | 442,200 |
14 Feb 2023 | 496.00 | 506.88 | 493.07 | 503.65 | 503.65 | 458,500 |
13 Feb 2023 | 490.27 | 497.19 | 488.95 | 496.68 | 496.68 | 367,800 |
10 Feb 2023 | 484.10 | 488.89 | 481.02 | 485.73 | 485.73 | 354,700 |
09 Feb 2023 | 500.84 | 505.77 | 484.89 | 486.74 | 486.74 | 538,100 |
08 Feb 2023 | 500.00 | 504.77 | 492.97 | 497.43 | 497.43 | 540,100 |
07 Feb 2023 | 485.90 | 510.40 | 481.64 | 507.68 | 507.68 | 830,100 |
06 Feb 2023 | 491.20 | 497.85 | 462.60 | 485.53 | 485.53 | 997,000 |
03 Feb 2023 | 497.38 | 497.38 | 478.21 | 482.41 | 482.41 | 817,300 |
02 Feb 2023 | 488.21 | 504.47 | 486.04 | 504.22 | 504.22 | 866,100 |
01 Feb 2023 | 482.01 | 489.37 | 478.01 | 483.20 | 483.20 | 1,174,200 |
31 Jan 2023 | 483.00 | 486.22 | 477.36 | 480.50 | 480.50 | 556,700 |
30 Jan 2023 | 483.88 | 489.02 | 480.93 | 482.95 | 482.95 | 414,100 |
27 Jan 2023 | 483.45 | 488.28 | 479.75 | 487.00 | 487.00 | 435,700 |
26 Jan 2023 | 490.44 | 492.97 | 480.27 | 487.00 | 487.00 | 714,900 |
25 Jan 2023 | 481.09 | 485.84 | 473.58 | 485.18 | 485.18 | 531,800 |
24 Jan 2023 | 492.37 | 493.89 | 484.39 | 486.70 | 486.70 | 420,900 |
23 Jan 2023 | 486.77 | 497.48 | 485.74 | 496.14 | 496.14 | 544,000 |
20 Jan 2023 | 475.48 | 491.07 | 472.26 | 488.88 | 488.88 | 562,500 |
19 Jan 2023 | 475.50 | 479.74 | 468.18 | 475.13 | 475.13 | 338,200 |
18 Jan 2023 | 485.83 | 494.40 | 480.33 | 481.32 | 481.32 | 525,100 |
17 Jan 2023 | 473.02 | 483.62 | 469.41 | 480.19 | 480.19 | 436,700 |
13 Jan 2023 | 466.69 | 480.74 | 464.30 | 479.08 | 479.08 | 484,100 |
12 Jan 2023 | 461.33 | 470.72 | 454.52 | 469.71 | 469.71 | 376,700 |
11 Jan 2023 | 472.58 | 482.31 | 461.07 | 463.02 | 463.02 | 766,600 |
10 Jan 2023 | 442.80 | 469.33 | 442.80 | 469.11 | 469.11 | 646,200 |
09 Jan 2023 | 451.02 | 459.49 | 444.35 | 448.08 | 448.08 | 892,200 |
06 Jan 2023 | 426.00 | 448.99 | 412.31 | 447.77 | 447.77 | 1,239,200 |
05 Jan 2023 | 416.24 | 421.71 | 410.40 | 419.20 | 419.20 | 551,000 |
04 Jan 2023 | 415.17 | 424.86 | 414.53 | 422.43 | 422.43 | 442,200 |
03 Jan 2023 | 409.92 | 420.14 | 399.27 | 406.01 | 406.01 | 394,500 |
30 Dec 2022 | 405.82 | 408.12 | 401.67 | 407.96 | 407.96 | 297,400 |
29 Dec 2022 | 403.17 | 412.91 | 402.68 | 410.38 | 410.38 | 397,900 |
28 Dec 2022 | 405.33 | 413.18 | 399.43 | 399.93 | 399.93 | 323,400 |
27 Dec 2022 | 410.61 | 412.39 | 402.58 | 404.80 | 404.80 | 273,600 |
23 Dec 2022 | 411.40 | 413.03 | 407.84 | 410.58 | 410.58 | 191,900 |
22 Dec 2022 | 411.25 | 413.23 | 403.22 | 412.96 | 412.96 | 312,300 |
21 Dec 2022 | 411.14 | 422.14 | 407.87 | 418.06 | 418.06 | 367,300 |
20 Dec 2022 | 401.42 | 406.89 | 395.10 | 405.71 | 405.71 | 376,200 |
19 Dec 2022 | 406.83 | 408.78 | 400.42 | 402.17 | 402.17 | 355,500 |
16 Dec 2022 | 411.02 | 413.35 | 404.84 | 407.71 | 407.71 | 990,700 |
15 Dec 2022 | 420.14 | 422.05 | 412.91 | 415.38 | 415.38 | 447,400 |
14 Dec 2022 | 432.09 | 439.60 | 425.44 | 430.03 | 430.03 | 567,300 |
13 Dec 2022 | 446.19 | 448.01 | 433.16 | 435.35 | 435.35 | 620,300 |
12 Dec 2022 | 422.35 | 423.42 | 417.91 | 423.11 | 423.11 | 294,600 |
09 Dec 2022 | 427.17 | 429.59 | 420.39 | 420.63 | 420.63 | 300,400 |
08 Dec 2022 | 419.65 | 431.08 | 417.97 | 428.54 | 428.54 | 393,800 |
07 Dec 2022 | 413.20 | 424.50 | 413.20 | 420.10 | 420.10 | 302,700 |
06 Dec 2022 | 421.44 | 422.98 | 411.94 | 415.39 | 415.39 | 316,600 |
05 Dec 2022 | 428.38 | 429.77 | 419.07 | 422.30 | 422.30 | 345,800 |
02 Dec 2022 | 428.55 | 437.87 | 423.00 | 435.30 | 435.30 | 372,700 |
01 Dec 2022 | 426.10 | 440.06 | 423.26 | 439.17 | 439.17 | 533,100 |
30 Nov 2022 | 407.50 | 427.72 | 405.22 | 425.87 | 425.87 | 839,400 |
29 Nov 2022 | 397.37 | 410.04 | 396.76 | 408.96 | 408.96 | 444,700 |
28 Nov 2022 | 406.57 | 407.86 | 398.88 | 400.10 | 400.10 | 408,300 |
25 Nov 2022 | 412.19 | 413.85 | 407.31 | 411.36 | 411.36 | 188,100 |
23 Nov 2022 | 415.00 | 417.77 | 409.98 | 416.53 | 416.53 | 334,900 |
22 Nov 2022 | 413.48 | 413.48 | 405.33 | 412.13 | 412.13 | 366,300 |
21 Nov 2022 | 410.57 | 415.77 | 408.95 | 412.89 | 412.89 | 315,000 |
18 Nov 2022 | 414.09 | 416.62 | 408.46 | 413.89 | 413.89 | 344,000 |
17 Nov 2022 | 420.31 | 420.31 | 407.21 | 410.44 | 410.44 | 592,800 |
16 Nov 2022 | 435.20 | 437.20 | 425.27 | 426.08 | 426.08 | 366,600 |
15 Nov 2022 | 436.97 | 442.50 | 428.71 | 434.38 | 434.38 | 546,700 |
14 Nov 2022 | 443.05 | 446.74 | 427.79 | 428.03 | 428.03 | 504,400 |
11 Nov 2022 | 416.70 | 442.20 | 416.70 | 441.27 | 441.27 | 872,900 |
10 Nov 2022 | 400.87 | 417.47 | 399.88 | 416.06 | 416.06 | 664,400 |
09 Nov 2022 | 378.48 | 383.29 | 375.44 | 379.88 | 379.88 | 431,100 |
08 Nov 2022 | 386.25 | 393.30 | 379.19 | 382.90 | 382.90 | 496,500 |
07 Nov 2022 | 375.15 | 385.44 | 373.00 | 385.20 | 385.20 | 437,800 |
04 Nov 2022 | 370.92 | 372.11 | 357.57 | 371.79 | 371.79 | 560,200 |
03 Nov 2022 | 366.44 | 375.85 | 354.81 | 369.19 | 369.19 | 853,800 |
02 Nov 2022 | 390.32 | 394.67 | 371.39 | 372.64 | 372.64 | 914,800 |
01 Nov 2022 | 375.06 | 400.64 | 375.00 | 394.93 | 394.93 | 956,500 |
31 Oct 2022 | 361.03 | 367.42 | 356.28 | 359.68 | 359.68 | 675,500 |
28 Oct 2022 | 355.00 | 365.21 | 352.79 | 364.28 | 364.28 | 454,500 |
27 Oct 2022 | 360.06 | 362.76 | 352.77 | 356.14 | 356.14 | 491,800 |
26 Oct 2022 | 353.68 | 365.78 | 352.26 | 358.30 | 358.30 | 488,100 |
25 Oct 2022 | 345.88 | 356.19 | 345.88 | 352.35 | 352.35 | 543,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |