Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 22, 2023 | - | - | - | - | - | - |
Mar 21, 2023 | 201.73 | 203.43 | 197.77 | 199.59 | 199.59 | 568,200 |
Mar 20, 2023 | 195.14 | 199.83 | 194.21 | 199.10 | 199.10 | 714,600 |
Mar 17, 2023 | 193.98 | 195.61 | 188.46 | 193.40 | 193.40 | 1,274,700 |
Mar 16, 2023 | 191.20 | 196.36 | 188.72 | 195.33 | 195.33 | 1,623,600 |
Mar 15, 2023 | 194.17 | 198.47 | 194.07 | 198.17 | 198.17 | 1,120,900 |
Mar 14, 2023 | 200.32 | 200.32 | 195.63 | 197.84 | 197.84 | 799,100 |
Mar 13, 2023 | 193.38 | 199.98 | 189.50 | 195.78 | 195.78 | 980,400 |
Mar 10, 2023 | 198.93 | 200.32 | 194.62 | 196.04 | 196.04 | 725,800 |
Mar 09, 2023 | 200.85 | 202.43 | 199.00 | 199.53 | 199.53 | 624,300 |
Mar 08, 2023 | 200.97 | 201.00 | 196.20 | 200.85 | 200.85 | 766,800 |
Mar 07, 2023 | 205.25 | 208.44 | 200.69 | 200.82 | 200.82 | 868,300 |
Mar 06, 2023 | 205.67 | 207.11 | 203.07 | 203.30 | 203.30 | 569,800 |
Mar 03, 2023 | 202.00 | 206.41 | 201.65 | 206.38 | 206.38 | 551,400 |
Mar 02, 2023 | 199.03 | 201.89 | 196.89 | 201.87 | 201.87 | 856,800 |
Mar 01, 2023 | 202.58 | 204.25 | 198.96 | 199.40 | 199.40 | 688,400 |
Feb 28, 2023 | 205.61 | 207.50 | 204.22 | 204.30 | 204.30 | 443,100 |
Feb 27, 2023 | 208.04 | 208.04 | 203.04 | 205.15 | 205.15 | 741,700 |
Feb 24, 2023 | 204.27 | 208.08 | 202.00 | 207.06 | 207.06 | 533,000 |
Feb 23, 2023 | 206.87 | 207.16 | 200.76 | 206.52 | 206.52 | 773,900 |
Feb 22, 2023 | 208.08 | 211.40 | 206.33 | 207.01 | 207.01 | 401,500 |
Feb 21, 2023 | 206.46 | 209.43 | 205.44 | 207.58 | 207.58 | 559,300 |
Feb 17, 2023 | 208.42 | 212.56 | 207.97 | 210.47 | 210.47 | 681,800 |
Feb 16, 2023 | 205.35 | 209.58 | 204.55 | 207.66 | 207.66 | 552,500 |
Feb 15, 2023 | 205.46 | 209.38 | 205.00 | 208.38 | 208.38 | 600,100 |
Feb 14, 2023 | 203.88 | 209.74 | 202.01 | 206.44 | 206.44 | 755,900 |
Feb 13, 2023 | 204.22 | 207.91 | 203.45 | 207.01 | 207.01 | 1,100,800 |
Feb 10, 2023 | 201.17 | 202.23 | 198.75 | 201.64 | 201.64 | 736,400 |
Feb 09, 2023 | 200.11 | 202.73 | 198.51 | 200.31 | 200.31 | 529,100 |
Feb 08, 2023 | 200.00 | 200.19 | 197.07 | 199.04 | 199.04 | 652,900 |
Feb 07, 2023 | 198.89 | 198.99 | 193.81 | 198.32 | 198.32 | 496,700 |
Feb 06, 2023 | 198.99 | 200.50 | 197.84 | 199.23 | 199.23 | 548,500 |
Feb 03, 2023 | 196.62 | 202.09 | 194.77 | 199.71 | 199.71 | 495,500 |
Feb 02, 2023 | 200.28 | 202.94 | 198.76 | 200.77 | 200.77 | 583,900 |
Feb 01, 2023 | 196.48 | 200.52 | 194.74 | 198.35 | 198.35 | 539,200 |
Jan 31, 2023 | 194.97 | 197.15 | 194.70 | 197.13 | 197.13 | 714,300 |
Jan 30, 2023 | 194.00 | 197.00 | 192.61 | 193.09 | 193.09 | 446,000 |
Jan 27, 2023 | 193.13 | 196.45 | 192.57 | 195.23 | 195.23 | 549,400 |
Jan 26, 2023 | 194.30 | 195.95 | 190.13 | 193.65 | 193.65 | 429,100 |
Jan 25, 2023 | 190.34 | 192.38 | 187.84 | 192.06 | 192.06 | 362,200 |
Jan 24, 2023 | 190.30 | 192.42 | 189.48 | 192.02 | 192.02 | 477,800 |
Jan 23, 2023 | 187.88 | 192.10 | 186.85 | 191.67 | 191.67 | 567,300 |
Jan 20, 2023 | 182.09 | 187.92 | 180.64 | 187.22 | 187.22 | 420,000 |
Jan 19, 2023 | 183.27 | 183.67 | 181.17 | 181.54 | 181.54 | 578,400 |
Jan 18, 2023 | 186.89 | 190.84 | 184.79 | 185.15 | 185.15 | 481,600 |
Jan 17, 2023 | 188.16 | 188.38 | 184.53 | 185.91 | 185.91 | 918,200 |
Jan 13, 2023 | 187.41 | 192.12 | 186.39 | 190.34 | 190.34 | 726,800 |
Jan 12, 2023 | 192.37 | 192.39 | 187.41 | 188.36 | 188.36 | 564,200 |
Jan 11, 2023 | 192.17 | 193.53 | 189.65 | 191.21 | 191.21 | 947,400 |
Jan 10, 2023 | 187.41 | 190.93 | 185.61 | 190.55 | 190.55 | 1,041,000 |
Jan 09, 2023 | 183.54 | 187.50 | 177.64 | 186.83 | 186.83 | 1,776,900 |
Jan 06, 2023 | 178.20 | 180.56 | 176.04 | 177.08 | 177.08 | 1,016,200 |
Jan 05, 2023 | 173.36 | 177.66 | 169.71 | 177.08 | 177.08 | 801,600 |
Jan 04, 2023 | 174.41 | 175.25 | 169.71 | 173.57 | 173.57 | 1,764,900 |
Jan 03, 2023 | 176.90 | 178.17 | 169.35 | 171.88 | 171.88 | 1,252,000 |
Dec 30, 2022 | 175.50 | 178.19 | 174.49 | 176.87 | 176.87 | 640,900 |
Dec 29, 2022 | 178.63 | 179.13 | 174.21 | 177.42 | 177.42 | 949,400 |
Dec 28, 2022 | 178.52 | 180.54 | 175.67 | 176.62 | 176.62 | 795,500 |
Dec 27, 2022 | 175.86 | 179.35 | 172.86 | 178.17 | 178.17 | 1,266,300 |
Dec 23, 2022 | 170.35 | 175.67 | 168.98 | 174.76 | 174.76 | 656,700 |
Dec 22, 2022 | 170.39 | 170.98 | 167.06 | 170.35 | 170.35 | 688,300 |
Dec 21, 2022 | 172.18 | 175.23 | 171.32 | 172.46 | 172.46 | 610,000 |
Dec 20, 2022 | 165.76 | 170.72 | 165.02 | 169.46 | 169.46 | 1,366,100 |
Dec 19, 2022 | 174.81 | 175.24 | 166.30 | 167.84 | 167.84 | 1,244,000 |
Dec 16, 2022 | 174.88 | 177.99 | 174.14 | 175.42 | 175.42 | 1,157,300 |
Dec 15, 2022 | 176.47 | 177.88 | 173.00 | 175.54 | 175.54 | 771,400 |
Dec 14, 2022 | 179.15 | 181.66 | 176.36 | 179.16 | 179.16 | 659,200 |
Dec 13, 2022 | 184.57 | 184.99 | 178.53 | 179.82 | 179.82 | 696,500 |
Dec 12, 2022 | 177.09 | 178.78 | 175.76 | 177.23 | 177.23 | 816,000 |
Dec 09, 2022 | 181.33 | 181.65 | 176.38 | 176.76 | 176.76 | 702,600 |
Dec 08, 2022 | 179.02 | 182.60 | 176.18 | 182.10 | 182.10 | 931,200 |
Dec 07, 2022 | 180.08 | 183.95 | 177.93 | 178.56 | 178.56 | 733,600 |
Dec 06, 2022 | 183.85 | 184.56 | 177.60 | 180.59 | 180.59 | 850,100 |
Dec 05, 2022 | 182.75 | 186.89 | 180.89 | 183.36 | 183.36 | 1,115,900 |
Dec 02, 2022 | 185.51 | 187.46 | 179.93 | 184.16 | 184.16 | 1,746,400 |
Dec 01, 2022 | 175.80 | 188.67 | 175.40 | 187.48 | 187.48 | 4,377,400 |
Nov 30, 2022 | 159.12 | 161.25 | 155.68 | 160.86 | 160.86 | 2,179,000 |
Nov 29, 2022 | 161.95 | 161.95 | 156.26 | 157.00 | 157.00 | 1,109,600 |
Nov 28, 2022 | 162.41 | 164.47 | 160.52 | 160.83 | 160.83 | 1,115,800 |
Nov 25, 2022 | 160.77 | 162.82 | 159.59 | 161.63 | 161.63 | 362,300 |
Nov 23, 2022 | 160.00 | 163.26 | 159.31 | 161.27 | 161.27 | 550,600 |
Nov 22, 2022 | 156.07 | 160.63 | 156.06 | 159.77 | 159.77 | 702,000 |
Nov 21, 2022 | 154.89 | 156.01 | 152.33 | 154.57 | 154.57 | 708,100 |
Nov 18, 2022 | 158.55 | 159.45 | 154.24 | 154.82 | 154.82 | 1,112,500 |
Nov 17, 2022 | 149.13 | 153.58 | 145.80 | 153.09 | 153.09 | 897,400 |
Nov 16, 2022 | 150.40 | 151.00 | 144.76 | 149.77 | 149.77 | 969,000 |
Nov 15, 2022 | 156.24 | 160.99 | 154.60 | 158.38 | 158.38 | 699,100 |
Nov 14, 2022 | 152.25 | 155.01 | 150.74 | 151.36 | 151.36 | 738,100 |
Nov 11, 2022 | 157.47 | 158.05 | 151.28 | 154.71 | 154.71 | 973,800 |
Nov 10, 2022 | 149.54 | 157.19 | 149.54 | 156.25 | 156.25 | 845,900 |
Nov 09, 2022 | 148.64 | 149.92 | 142.13 | 142.46 | 142.46 | 623,400 |
Nov 08, 2022 | 150.04 | 153.98 | 146.33 | 149.95 | 149.95 | 723,500 |
Nov 07, 2022 | 149.99 | 150.25 | 146.63 | 148.62 | 148.62 | 522,700 |
Nov 04, 2022 | 150.04 | 150.87 | 145.40 | 149.18 | 149.18 | 499,800 |
Nov 03, 2022 | 141.52 | 148.87 | 140.73 | 148.10 | 148.10 | 576,400 |
Nov 02, 2022 | 145.32 | 149.16 | 142.83 | 142.98 | 142.98 | 940,600 |
Nov 01, 2022 | 149.10 | 150.26 | 143.99 | 145.41 | 145.41 | 563,100 |
Oct 31, 2022 | 150.45 | 150.45 | 146.16 | 146.35 | 146.35 | 640,800 |
Oct 28, 2022 | 147.54 | 150.13 | 145.20 | 149.33 | 149.33 | 897,800 |
Oct 27, 2022 | 148.91 | 151.02 | 146.51 | 147.37 | 147.37 | 619,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |