Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 165.10 | 166.49 | 164.03 | 166.44 | 166.44 | 1,705,000 |
30 Mar 2023 | 163.83 | 164.65 | 163.18 | 164.15 | 164.15 | 1,318,400 |
29 Mar 2023 | 166.57 | 166.80 | 161.28 | 162.66 | 162.66 | 2,512,200 |
28 Mar 2023 | 165.57 | 166.00 | 164.04 | 165.04 | 165.04 | 1,098,300 |
27 Mar 2023 | 166.05 | 166.80 | 164.31 | 165.71 | 165.71 | 1,273,500 |
24 Mar 2023 | 161.00 | 164.94 | 159.97 | 164.18 | 164.18 | 1,864,900 |
23 Mar 2023 | 162.00 | 165.45 | 159.39 | 161.24 | 161.24 | 3,560,800 |
22 Mar 2023 | 165.39 | 165.94 | 161.32 | 161.38 | 161.38 | 1,475,600 |
21 Mar 2023 | 166.65 | 166.99 | 165.14 | 166.24 | 166.24 | 2,453,500 |
20 Mar 2023 | 164.00 | 165.95 | 163.70 | 165.82 | 165.82 | 2,145,800 |
17 Mar 2023 | 167.29 | 168.39 | 163.65 | 164.47 | 164.47 | 3,605,100 |
16 Mar 2023 | 162.51 | 166.84 | 162.25 | 166.31 | 166.31 | 2,040,500 |
15 Mar 2023 | 162.00 | 163.68 | 160.12 | 163.57 | 163.57 | 1,824,100 |
14 Mar 2023 | 165.96 | 166.86 | 162.47 | 164.56 | 164.56 | 1,911,300 |
13 Mar 2023 | 161.99 | 164.89 | 159.85 | 163.41 | 163.41 | 2,772,100 |
10 Mar 2023 | 163.00 | 163.36 | 160.07 | 161.53 | 161.53 | 3,326,400 |
09 Mar 2023 | 168.89 | 170.44 | 167.13 | 167.49 | 167.49 | 1,527,500 |
08 Mar 2023 | 166.80 | 169.13 | 166.70 | 168.64 | 168.64 | 960,100 |
07 Mar 2023 | 169.60 | 170.91 | 166.83 | 167.03 | 167.03 | 1,287,600 |
06 Mar 2023 | 170.80 | 171.98 | 169.62 | 169.67 | 169.67 | 1,489,500 |
03 Mar 2023 | 170.41 | 170.71 | 168.13 | 170.56 | 170.56 | 1,663,200 |
02 Mar 2023 | 166.42 | 169.32 | 166.07 | 168.58 | 168.58 | 1,606,700 |
01 Mar 2023 | 165.96 | 167.94 | 165.96 | 167.57 | 167.57 | 1,594,200 |
28 Feb 2023 | 165.20 | 168.55 | 165.04 | 167.00 | 167.00 | 2,935,200 |
27 Feb 2023 | 168.00 | 168.41 | 164.99 | 165.47 | 165.47 | 1,183,700 |
24 Feb 2023 | 167.00 | 168.07 | 163.91 | 166.33 | 166.33 | 1,843,200 |
23 Feb 2023 | 167.38 | 169.73 | 166.17 | 169.50 | 169.50 | 1,769,000 |
22 Feb 2023 | 168.40 | 169.11 | 165.87 | 166.43 | 166.43 | 2,103,800 |
21 Feb 2023 | 171.53 | 172.08 | 168.66 | 169.84 | 169.84 | 1,791,300 |
17 Feb 2023 | 172.15 | 173.29 | 170.26 | 172.03 | 172.03 | 1,954,500 |
16 Feb 2023 | 173.63 | 176.48 | 172.50 | 173.93 | 173.93 | 1,951,100 |
15 Feb 2023 | 171.90 | 175.27 | 170.75 | 175.02 | 175.02 | 2,510,800 |
14 Feb 2023 | 173.44 | 176.66 | 168.94 | 171.90 | 171.90 | 3,532,400 |
13 Feb 2023 | 158.14 | 163.31 | 158.08 | 163.14 | 163.14 | 2,349,200 |
10 Feb 2023 | 159.81 | 160.29 | 157.87 | 158.33 | 158.33 | 2,338,200 |
09 Feb 2023 | 163.17 | 164.72 | 160.54 | 160.81 | 160.81 | 1,868,400 |
08 Feb 2023 | 164.80 | 165.00 | 161.22 | 162.07 | 162.07 | 2,031,900 |
07 Feb 2023 | 163.57 | 166.31 | 162.77 | 165.57 | 165.57 | 1,755,200 |
06 Feb 2023 | 166.36 | 166.37 | 164.07 | 164.93 | 164.93 | 1,929,600 |
03 Feb 2023 | 168.76 | 169.42 | 166.44 | 167.80 | 167.80 | 1,994,400 |
02 Feb 2023 | 167.27 | 171.26 | 166.71 | 171.00 | 171.00 | 2,620,200 |
01 Feb 2023 | 165.45 | 168.75 | 164.48 | 167.81 | 167.81 | 2,878,400 |
31 Jan 2023 | 164.50 | 165.71 | 162.62 | 165.49 | 165.49 | 2,692,000 |
30 Jan 2023 | 164.00 | 165.63 | 163.82 | 164.70 | 164.70 | 1,950,600 |
27 Jan 2023 | 166.98 | 167.69 | 164.50 | 165.18 | 165.18 | 1,831,700 |
26 Jan 2023 | 166.87 | 168.30 | 166.12 | 168.24 | 168.24 | 1,530,700 |
25 Jan 2023 | 165.44 | 166.72 | 163.78 | 165.51 | 165.51 | 1,804,400 |
24 Jan 2023 | 166.80 | 169.57 | 164.83 | 165.89 | 165.89 | 2,361,800 |
23 Jan 2023 | 162.39 | 167.55 | 161.36 | 166.75 | 166.75 | 2,724,900 |
20 Jan 2023 | 162.87 | 164.94 | 162.08 | 163.81 | 163.81 | 4,856,000 |
19 Jan 2023 | 159.19 | 163.16 | 158.71 | 161.95 | 161.95 | 2,907,700 |
18 Jan 2023 | 160.42 | 162.34 | 159.52 | 159.97 | 159.97 | 2,738,100 |
17 Jan 2023 | 160.69 | 162.38 | 159.01 | 159.57 | 159.57 | 3,349,900 |
13 Jan 2023 | 158.58 | 161.40 | 158.38 | 160.92 | 160.92 | 2,466,800 |
12 Jan 2023 | 157.59 | 160.46 | 156.81 | 159.91 | 159.91 | 2,540,900 |
11 Jan 2023 | 156.00 | 158.56 | 154.93 | 157.90 | 157.90 | 3,270,800 |
10 Jan 2023 | 147.11 | 154.69 | 147.11 | 154.36 | 154.36 | 2,639,100 |
09 Jan 2023 | 149.00 | 149.52 | 147.00 | 147.06 | 147.06 | 1,700,500 |
06 Jan 2023 | 146.59 | 148.62 | 141.52 | 147.64 | 147.64 | 1,761,200 |
05 Jan 2023 | 147.35 | 148.18 | 144.27 | 145.45 | 145.45 | 1,560,900 |
04 Jan 2023 | 149.02 | 150.81 | 147.96 | 148.96 | 148.96 | 1,796,100 |
03 Jan 2023 | 148.66 | 148.79 | 145.21 | 146.85 | 146.85 | 1,840,600 |
30 Dec 2022 | 147.20 | 147.79 | 144.74 | 146.55 | 146.55 | 1,249,500 |
29 Dec 2022 | 145.20 | 148.51 | 145.14 | 148.15 | 148.15 | 1,298,900 |
28 Dec 2022 | 145.18 | 146.64 | 143.77 | 143.83 | 143.83 | 1,443,900 |
27 Dec 2022 | 145.91 | 146.15 | 143.57 | 145.30 | 145.30 | 957,900 |
23 Dec 2022 | 144.51 | 145.89 | 143.54 | 145.76 | 145.76 | 1,017,900 |
22 Dec 2022 | 143.71 | 145.10 | 141.85 | 145.03 | 145.03 | 1,541,800 |
21 Dec 2022 | 143.22 | 146.15 | 142.78 | 144.92 | 144.92 | 1,647,500 |
20 Dec 2022 | 142.71 | 143.10 | 140.76 | 142.47 | 142.47 | 2,045,900 |
19 Dec 2022 | 143.84 | 144.44 | 142.01 | 143.19 | 143.19 | 1,833,700 |
16 Dec 2022 | 147.31 | 147.57 | 143.92 | 144.46 | 144.46 | 5,216,000 |
15 Dec 2022 | 149.51 | 151.35 | 148.54 | 148.71 | 148.71 | 1,947,400 |
14 Dec 2022 | 153.77 | 156.10 | 151.23 | 151.78 | 151.78 | 2,182,000 |
13 Dec 2022 | 158.21 | 158.48 | 152.08 | 154.97 | 154.97 | 3,655,900 |
12 Dec 2022 | 154.07 | 154.47 | 152.18 | 152.86 | 152.86 | 1,851,800 |
09 Dec 2022 | 153.94 | 156.33 | 152.74 | 153.39 | 153.39 | 3,274,900 |
08 Dec 2022 | 150.53 | 154.35 | 149.20 | 153.68 | 153.68 | 2,267,500 |
07 Dec 2022 | 152.96 | 153.79 | 149.38 | 150.25 | 150.25 | 2,444,100 |
06 Dec 2022 | 154.22 | 155.50 | 152.09 | 153.05 | 153.05 | 1,964,800 |
05 Dec 2022 | 155.63 | 156.67 | 154.58 | 155.33 | 155.33 | 2,087,400 |
02 Dec 2022 | 154.11 | 157.91 | 152.40 | 157.42 | 157.42 | 1,946,100 |
01 Dec 2022 | 156.00 | 157.53 | 155.19 | 156.64 | 156.64 | 2,367,800 |
30 Nov 2022 | 148.09 | 154.18 | 146.91 | 154.14 | 154.14 | 4,194,100 |
29 Nov 2022 | 147.57 | 149.35 | 146.43 | 147.85 | 147.85 | 1,767,100 |
28 Nov 2022 | 149.46 | 149.98 | 147.82 | 148.13 | 148.13 | 1,633,300 |
25 Nov 2022 | 150.47 | 150.85 | 148.65 | 150.10 | 150.10 | 889,500 |
23 Nov 2022 | 148.70 | 151.20 | 148.38 | 150.47 | 150.47 | 1,445,900 |
22 Nov 2022 | 148.09 | 149.20 | 146.79 | 148.63 | 148.63 | 1,628,500 |
21 Nov 2022 | 145.33 | 148.13 | 143.83 | 147.33 | 147.33 | 1,998,900 |
18 Nov 2022 | 146.13 | 146.92 | 144.16 | 145.64 | 145.64 | 2,410,500 |
17 Nov 2022 | 146.60 | 146.88 | 142.72 | 143.60 | 143.60 | 2,816,800 |
16 Nov 2022 | 149.81 | 151.46 | 147.83 | 148.28 | 148.28 | 2,358,500 |
15 Nov 2022 | 149.70 | 151.75 | 148.10 | 149.82 | 149.82 | 2,916,100 |
14 Nov 2022 | 149.00 | 149.55 | 146.38 | 146.45 | 146.45 | 2,492,800 |
11 Nov 2022 | 143.32 | 149.27 | 142.50 | 148.55 | 148.55 | 4,129,600 |
10 Nov 2022 | 138.32 | 143.02 | 136.75 | 142.61 | 142.61 | 4,381,500 |
09 Nov 2022 | 135.94 | 135.94 | 132.89 | 133.17 | 133.17 | 3,186,200 |
08 Nov 2022 | 137.54 | 140.45 | 135.25 | 136.21 | 136.21 | 2,552,400 |
07 Nov 2022 | 134.18 | 138.65 | 133.53 | 137.86 | 137.86 | 3,940,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |