Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 151.49 | 152.54 | 149.38 | 151.83 | 151.83 | 155,700 |
23 Mar 2023 | 151.64 | 156.66 | 149.27 | 152.54 | 152.54 | 170,300 |
22 Mar 2023 | 153.18 | 154.73 | 151.08 | 151.08 | 151.08 | 172,000 |
21 Mar 2023 | 154.19 | 155.08 | 151.73 | 153.76 | 153.76 | 150,100 |
20 Mar 2023 | 150.82 | 154.14 | 150.24 | 152.87 | 152.87 | 201,400 |
17 Mar 2023 | 151.51 | 152.30 | 146.19 | 149.89 | 149.89 | 462,800 |
16 Mar 2023 | 149.22 | 153.96 | 148.29 | 152.66 | 152.66 | 195,200 |
15 Mar 2023 | 154.11 | 156.09 | 148.20 | 150.04 | 150.04 | 377,500 |
14 Mar 2023 | 155.12 | 156.83 | 152.25 | 156.32 | 156.32 | 233,900 |
13 Mar 2023 | 152.51 | 154.87 | 149.99 | 151.54 | 151.54 | 167,000 |
10 Mar 2023 | 159.60 | 159.60 | 151.88 | 154.25 | 154.25 | 219,900 |
09 Mar 2023 | 162.39 | 165.19 | 159.14 | 159.84 | 159.84 | 335,000 |
08 Mar 2023 | 160.67 | 165.05 | 159.65 | 162.64 | 162.64 | 439,300 |
07 Mar 2023 | 155.51 | 160.65 | 155.01 | 160.27 | 160.27 | 328,500 |
06 Mar 2023 | 157.65 | 159.19 | 154.99 | 155.07 | 155.07 | 374,800 |
03 Mar 2023 | 153.43 | 158.72 | 153.04 | 157.66 | 157.66 | 349,300 |
02 Mar 2023 | 153.20 | 156.46 | 151.76 | 153.05 | 153.05 | 313,900 |
01 Mar 2023 | 153.16 | 162.52 | 149.20 | 154.66 | 154.66 | 588,500 |
28 Feb 2023 | 148.46 | 151.16 | 145.88 | 147.20 | 147.20 | 336,800 |
27 Feb 2023 | 150.65 | 151.04 | 148.31 | 148.46 | 148.46 | 276,000 |
24 Feb 2023 | 146.25 | 150.00 | 146.10 | 149.86 | 149.86 | 172,600 |
23 Feb 2023 | 146.71 | 149.00 | 145.41 | 147.58 | 147.58 | 158,700 |
22 Feb 2023 | 144.02 | 147.28 | 143.61 | 146.10 | 146.10 | 211,300 |
21 Feb 2023 | 147.45 | 147.92 | 143.89 | 144.20 | 144.20 | 153,700 |
17 Feb 2023 | 149.56 | 151.09 | 147.27 | 148.98 | 148.98 | 144,100 |
16 Feb 2023 | 150.82 | 155.00 | 149.77 | 150.61 | 150.61 | 329,800 |
15 Feb 2023 | 149.88 | 152.36 | 149.07 | 152.34 | 152.34 | 277,500 |
14 Feb 2023 | 147.00 | 151.67 | 145.01 | 150.11 | 150.11 | 245,200 |
13 Feb 2023 | 150.52 | 152.00 | 147.34 | 147.56 | 147.56 | 151,200 |
10 Feb 2023 | 148.29 | 153.45 | 147.05 | 150.99 | 150.99 | 331,300 |
09 Feb 2023 | 151.44 | 152.17 | 148.69 | 149.63 | 149.63 | 365,900 |
08 Feb 2023 | 149.49 | 151.88 | 148.08 | 150.87 | 150.87 | 276,700 |
07 Feb 2023 | 151.61 | 151.61 | 144.15 | 150.56 | 150.56 | 604,600 |
06 Feb 2023 | 150.57 | 156.56 | 148.62 | 149.26 | 149.26 | 742,800 |
03 Feb 2023 | 141.72 | 147.12 | 140.81 | 146.99 | 146.99 | 415,900 |
02 Feb 2023 | 140.22 | 144.09 | 139.23 | 143.76 | 143.76 | 1,125,400 |
01 Feb 2023 | 139.22 | 140.94 | 136.75 | 139.16 | 139.16 | 251,000 |
31 Jan 2023 | 137.02 | 140.82 | 136.00 | 139.59 | 139.59 | 292,600 |
30 Jan 2023 | 135.24 | 137.29 | 135.04 | 137.19 | 137.19 | 253,600 |
27 Jan 2023 | 134.76 | 136.57 | 134.76 | 136.57 | 136.57 | 178,800 |
26 Jan 2023 | 133.45 | 135.41 | 132.90 | 135.36 | 135.36 | 228,400 |
25 Jan 2023 | 130.00 | 134.47 | 129.36 | 133.60 | 133.60 | 296,400 |
24 Jan 2023 | 132.10 | 132.53 | 130.46 | 131.20 | 131.20 | 209,100 |
23 Jan 2023 | 133.00 | 133.26 | 131.36 | 132.23 | 132.23 | 289,700 |
20 Jan 2023 | 130.70 | 132.99 | 129.50 | 132.98 | 132.98 | 213,900 |
19 Jan 2023 | 129.62 | 130.97 | 127.94 | 129.98 | 129.98 | 307,500 |
18 Jan 2023 | 131.00 | 131.82 | 129.39 | 130.06 | 130.06 | 321,900 |
17 Jan 2023 | 129.04 | 130.52 | 126.28 | 130.00 | 130.00 | 303,200 |
13 Jan 2023 | 126.97 | 130.76 | 126.04 | 130.01 | 130.01 | 399,600 |
12 Jan 2023 | 125.03 | 128.70 | 124.41 | 127.89 | 127.89 | 451,400 |
11 Jan 2023 | 122.71 | 125.49 | 122.71 | 124.67 | 124.67 | 317,600 |
10 Jan 2023 | 120.66 | 123.44 | 120.66 | 122.45 | 122.45 | 149,300 |
09 Jan 2023 | 119.62 | 122.64 | 118.28 | 121.41 | 121.41 | 396,300 |
06 Jan 2023 | 119.00 | 121.01 | 117.71 | 119.35 | 119.35 | 231,100 |
05 Jan 2023 | 118.04 | 119.37 | 116.37 | 118.57 | 118.57 | 355,000 |
04 Jan 2023 | 120.52 | 121.03 | 117.33 | 118.37 | 118.37 | 195,900 |
03 Jan 2023 | 119.93 | 123.25 | 118.96 | 119.09 | 119.09 | 313,900 |
30 Dec 2022 | 119.75 | 120.87 | 117.90 | 119.34 | 119.34 | 268,000 |
29 Dec 2022 | 115.45 | 121.82 | 115.18 | 120.98 | 120.98 | 525,200 |
28 Dec 2022 | 112.95 | 115.45 | 112.51 | 114.23 | 114.23 | 536,900 |
27 Dec 2022 | 114.00 | 114.00 | 111.55 | 112.49 | 112.49 | 228,600 |
23 Dec 2022 | 113.18 | 113.90 | 111.38 | 113.53 | 113.53 | 204,200 |
22 Dec 2022 | 114.18 | 114.18 | 110.97 | 113.18 | 113.18 | 264,200 |
21 Dec 2022 | 113.84 | 114.84 | 113.13 | 114.43 | 114.43 | 272,800 |
20 Dec 2022 | 113.94 | 115.72 | 112.67 | 113.74 | 113.74 | 313,400 |
19 Dec 2022 | 115.80 | 117.12 | 113.26 | 114.56 | 114.56 | 318,200 |
16 Dec 2022 | 118.24 | 119.39 | 113.75 | 115.60 | 115.60 | 1,613,900 |
15 Dec 2022 | 122.33 | 122.50 | 115.79 | 118.86 | 118.86 | 704,600 |
14 Dec 2022 | 121.70 | 124.27 | 120.66 | 122.30 | 122.30 | 587,000 |
13 Dec 2022 | 121.48 | 124.28 | 119.04 | 122.28 | 122.28 | 656,900 |
12 Dec 2022 | 119.36 | 121.12 | 118.41 | 120.36 | 120.36 | 491,300 |
09 Dec 2022 | 120.00 | 124.21 | 119.82 | 120.37 | 120.37 | 801,800 |
08 Dec 2022 | 120.28 | 126.29 | 119.90 | 119.91 | 119.91 | 788,200 |
07 Dec 2022 | 118.86 | 120.67 | 117.84 | 120.49 | 120.49 | 532,700 |
06 Dec 2022 | 119.67 | 120.00 | 116.81 | 119.09 | 119.09 | 509,000 |
05 Dec 2022 | 118.23 | 121.75 | 117.63 | 119.69 | 119.69 | 722,500 |
02 Dec 2022 | 111.63 | 119.07 | 110.27 | 118.72 | 118.72 | 843,100 |
01 Dec 2022 | 109.65 | 113.10 | 109.05 | 112.67 | 112.67 | 639,600 |
30 Nov 2022 | 104.42 | 109.04 | 104.31 | 109.04 | 109.04 | 557,300 |
29 Nov 2022 | 104.47 | 105.03 | 103.85 | 104.40 | 104.40 | 349,300 |
28 Nov 2022 | 105.90 | 106.71 | 103.90 | 104.29 | 104.29 | 274,800 |
25 Nov 2022 | 108.27 | 108.47 | 106.27 | 106.51 | 106.51 | 93,800 |
23 Nov 2022 | 101.13 | 108.98 | 101.08 | 108.21 | 108.21 | 643,400 |
22 Nov 2022 | 100.75 | 102.23 | 98.71 | 99.90 | 99.90 | 315,400 |
21 Nov 2022 | 100.00 | 101.37 | 98.45 | 100.85 | 100.85 | 477,600 |
18 Nov 2022 | 104.19 | 105.43 | 100.11 | 100.51 | 100.51 | 500,800 |
17 Nov 2022 | 103.72 | 104.86 | 102.00 | 103.69 | 103.69 | 472,200 |
16 Nov 2022 | 106.76 | 106.76 | 104.80 | 105.17 | 105.17 | 356,000 |
15 Nov 2022 | 104.77 | 107.88 | 104.15 | 107.09 | 107.09 | 571,300 |
14 Nov 2022 | 105.43 | 105.43 | 103.11 | 103.78 | 103.78 | 469,500 |
11 Nov 2022 | 108.00 | 108.33 | 103.72 | 104.55 | 104.55 | 697,200 |
10 Nov 2022 | 105.08 | 108.79 | 105.08 | 107.97 | 107.97 | 727,500 |
09 Nov 2022 | 102.06 | 104.51 | 99.80 | 102.48 | 102.48 | 1,242,100 |
08 Nov 2022 | 106.11 | 107.25 | 103.66 | 104.56 | 104.56 | 1,222,500 |
07 Nov 2022 | 106.77 | 109.96 | 103.50 | 105.35 | 105.35 | 1,072,200 |
04 Nov 2022 | 110.75 | 111.53 | 104.97 | 105.62 | 105.62 | 1,223,100 |
03 Nov 2022 | 119.25 | 120.05 | 107.70 | 108.89 | 108.89 | 2,558,100 |
02 Nov 2022 | 129.00 | 131.42 | 124.50 | 127.83 | 127.83 | 4,498,800 |
01 Nov 2022 | 235.50 | 235.55 | 228.54 | 229.49 | 229.49 | 701,100 |
31 Oct 2022 | 235.70 | 239.37 | 234.92 | 235.33 | 235.33 | 205,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |