Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.61 | 130.31 | 128.60 | 130.25 | 130.25 | 386,800 |
Mar 30, 2023 | 127.64 | 128.54 | 126.76 | 128.51 | 128.51 | 358,100 |
Mar 29, 2023 | 127.91 | 128.65 | 126.94 | 127.33 | 127.33 | 414,600 |
Mar 28, 2023 | 127.89 | 130.75 | 126.93 | 127.54 | 127.54 | 399,200 |
Mar 27, 2023 | 127.18 | 128.05 | 126.72 | 127.94 | 127.94 | 531,900 |
Mar 24, 2023 | 126.25 | 127.75 | 125.82 | 127.47 | 127.47 | 282,400 |
Mar 23, 2023 | 125.95 | 127.68 | 125.27 | 126.74 | 126.74 | 485,900 |
Mar 22, 2023 | 125.77 | 126.94 | 125.54 | 125.58 | 125.58 | 336,300 |
Mar 21, 2023 | 126.33 | 126.94 | 125.06 | 125.67 | 125.67 | 294,200 |
Mar 20, 2023 | 124.81 | 126.09 | 124.45 | 125.96 | 125.96 | 368,700 |
Mar 17, 2023 | 125.60 | 126.28 | 124.59 | 125.17 | 125.17 | 989,300 |
Mar 16, 2023 | 122.64 | 126.28 | 122.01 | 126.22 | 126.22 | 431,400 |
Mar 15, 2023 | 125.89 | 126.27 | 122.36 | 122.91 | 122.91 | 575,900 |
Mar 14, 2023 | 125.15 | 126.62 | 124.83 | 126.55 | 126.55 | 569,200 |
Mar 13, 2023 | 123.31 | 125.63 | 122.91 | 125.23 | 125.23 | 484,400 |
Mar 10, 2023 | 124.57 | 125.41 | 123.94 | 124.25 | 124.25 | 405,200 |
Mar 09, 2023 | 124.42 | 126.03 | 124.41 | 124.90 | 124.90 | 425,800 |
Mar 08, 2023 | 123.61 | 124.95 | 123.54 | 124.45 | 124.45 | 227,500 |
Mar 07, 2023 | 123.92 | 124.52 | 122.82 | 123.20 | 123.20 | 403,900 |
Mar 06, 2023 | 124.64 | 125.29 | 123.64 | 123.92 | 123.92 | 376,700 |
Mar 03, 2023 | 123.99 | 124.92 | 123.46 | 124.75 | 124.75 | 298,300 |
Mar 02, 2023 | 122.15 | 123.56 | 122.15 | 123.30 | 123.30 | 348,500 |
Mar 01, 2023 | 122.07 | 123.19 | 122.07 | 122.56 | 122.56 | 432,900 |
Feb 28, 2023 | 121.54 | 122.62 | 121.00 | 122.34 | 122.34 | 615,600 |
Feb 27, 2023 | 123.39 | 123.90 | 122.10 | 122.42 | 122.42 | 240,100 |
Feb 24, 2023 | 122.50 | 123.37 | 122.50 | 123.28 | 123.28 | 280,700 |
Feb 23, 2023 | 125.24 | 125.24 | 122.73 | 123.50 | 123.50 | 339,200 |
Feb 22, 2023 | 124.79 | 125.28 | 124.17 | 124.25 | 124.25 | 248,000 |
Feb 21, 2023 | 122.83 | 125.32 | 122.83 | 124.65 | 124.65 | 395,500 |
Feb 17, 2023 | 124.50 | 125.84 | 123.60 | 125.80 | 125.80 | 358,800 |
Feb 16, 2023 | 124.55 | 125.72 | 123.71 | 124.77 | 124.77 | 364,400 |
Feb 15, 2023 | 123.60 | 125.96 | 123.60 | 125.56 | 125.56 | 316,700 |
Feb 14, 2023 | 124.36 | 124.60 | 123.36 | 123.80 | 123.80 | 416,400 |
Feb 13, 2023 | 123.96 | 124.95 | 123.40 | 124.68 | 124.68 | 305,400 |
Feb 10, 2023 | 123.02 | 124.50 | 122.65 | 123.83 | 123.83 | 521,700 |
Feb 09, 2023 | 123.99 | 123.99 | 123.00 | 123.77 | 123.77 | 426,000 |
Feb 08, 2023 | 122.32 | 123.80 | 121.83 | 123.55 | 123.55 | 388,800 |
Feb 07, 2023 | 121.64 | 122.88 | 121.43 | 122.74 | 122.74 | 386,900 |
Feb 06, 2023 | 120.00 | 122.76 | 120.00 | 122.09 | 122.09 | 433,900 |
Feb 03, 2023 | 117.99 | 122.13 | 117.98 | 122.05 | 122.05 | 653,300 |
Feb 02, 2023 | 119.09 | 119.50 | 117.46 | 118.50 | 118.50 | 473,700 |
Feb 01, 2023 | 116.77 | 121.89 | 115.05 | 118.71 | 118.71 | 800,500 |
Jan 31, 2023 | 114.02 | 114.81 | 113.45 | 114.04 | 114.04 | 422,700 |
Jan 30, 2023 | 112.50 | 114.55 | 112.32 | 113.95 | 113.95 | 372,000 |
Jan 27, 2023 | 114.00 | 114.40 | 112.99 | 113.00 | 113.00 | 264,900 |
Jan 26, 2023 | 114.05 | 114.38 | 112.95 | 114.04 | 114.04 | 298,900 |
Jan 25, 2023 | 116.44 | 116.44 | 113.80 | 114.18 | 114.18 | 407,500 |
Jan 24, 2023 | 116.69 | 117.95 | 116.47 | 117.39 | 117.39 | 185,800 |
Jan 23, 2023 | 117.00 | 117.43 | 116.46 | 117.16 | 117.16 | 219,400 |
Jan 20, 2023 | 116.51 | 116.95 | 115.87 | 116.87 | 116.87 | 241,200 |
Jan 19, 2023 | 116.39 | 117.40 | 116.11 | 116.23 | 116.23 | 296,700 |
Jan 18, 2023 | 116.38 | 117.79 | 116.38 | 116.67 | 116.67 | 243,300 |
Jan 17, 2023 | 115.73 | 117.36 | 115.54 | 116.42 | 116.42 | 348,600 |
Jan 16, 2023 | 116.07 | 116.64 | 115.58 | 116.39 | 116.39 | 142,300 |
Jan 13, 2023 | 115.70 | 116.41 | 115.64 | 116.07 | 116.07 | 239,000 |
Jan 12, 2023 | 115.56 | 116.18 | 115.00 | 116.10 | 116.10 | 319,900 |
Jan 11, 2023 | 115.54 | 115.54 | 114.58 | 115.41 | 115.41 | 302,600 |
Jan 10, 2023 | 114.15 | 114.83 | 113.23 | 114.53 | 114.53 | 269,500 |
Jan 09, 2023 | 113.84 | 115.15 | 113.55 | 114.35 | 114.35 | 186,700 |
Jan 06, 2023 | 114.95 | 115.01 | 112.68 | 113.86 | 113.86 | 358,300 |
Jan 05, 2023 | 116.00 | 116.22 | 114.55 | 114.67 | 114.67 | 297,200 |
Jan 04, 2023 | 117.71 | 118.39 | 116.13 | 116.53 | 116.53 | 410,900 |
Jan 03, 2023 | 117.39 | 118.82 | 116.68 | 117.64 | 117.64 | 210,700 |
Dec 30, 2022 | 116.20 | 117.06 | 115.91 | 116.71 | 116.71 | 205,600 |
Dec 29, 2022 | 115.87 | 117.32 | 115.51 | 116.92 | 116.92 | 176,300 |
Dec 28, 2022 | 115.90 | 116.99 | 115.53 | 115.59 | 115.59 | 212,800 |
Dec 23, 2022 | 116.43 | 117.34 | 115.84 | 116.78 | 116.78 | 183,300 |
Dec 22, 2022 | 116.82 | 117.03 | 116.04 | 116.69 | 116.69 | 364,100 |
Dec 21, 2022 | 117.24 | 118.32 | 116.65 | 117.91 | 117.91 | 351,400 |
Dec 20, 2022 | 115.82 | 117.34 | 115.63 | 116.52 | 116.52 | 288,500 |
Dec 19, 2022 | 116.66 | 116.66 | 115.16 | 116.26 | 116.26 | 417,300 |
Dec 16, 2022 | 116.31 | 117.64 | 115.82 | 117.08 | 117.08 | 977,100 |
Dec 15, 2022 | 117.39 | 117.91 | 116.38 | 117.10 | 117.10 | 246,600 |
Dec 14, 2022 | 119.00 | 120.09 | 118.15 | 118.57 | 118.57 | 485,300 |
Dec 13, 2022 | 120.00 | 120.82 | 118.92 | 119.14 | 119.14 | 376,200 |
Dec 12, 2022 | 116.03 | 119.03 | 116.03 | 118.54 | 118.54 | 317,100 |
Dec 09, 2022 | 116.60 | 116.93 | 116.00 | 116.16 | 116.16 | 233,900 |
Dec 08, 2022 | 116.52 | 116.90 | 115.92 | 116.87 | 116.87 | 307,700 |
Dec 07, 2022 | 116.39 | 117.32 | 116.39 | 116.70 | 116.70 | 294,700 |
Dec 06, 2022 | 118.18 | 118.19 | 115.91 | 116.03 | 116.03 | 399,200 |
Dec 05, 2022 | 117.79 | 118.94 | 117.57 | 118.18 | 118.18 | 279,700 |
Dec 02, 2022 | 118.00 | 119.68 | 117.86 | 118.75 | 118.75 | 410,300 |
Dec 01, 2022 | 117.43 | 119.65 | 117.26 | 119.23 | 119.23 | 309,600 |
Nov 30, 2022 | 116.00 | 117.47 | 115.31 | 117.44 | 117.44 | 1,153,700 |
Nov 29, 2022 | 114.60 | 116.12 | 114.45 | 115.63 | 115.63 | 396,600 |
Nov 28, 2022 | 113.99 | 115.00 | 113.66 | 114.55 | 114.55 | 491,900 |
Nov 25, 2022 | 113.41 | 114.65 | 113.41 | 114.45 | 114.45 | 193,400 |
Nov 24, 2022 | 114.41 | 114.41 | 113.52 | 113.97 | 113.97 | 79,800 |
Nov 23, 2022 | 114.24 | 114.68 | 113.30 | 113.90 | 113.90 | 363,500 |
Nov 22, 2022 | 113.47 | 114.68 | 113.19 | 114.39 | 114.39 | 326,800 |
Nov 21, 2022 | 113.49 | 114.32 | 113.32 | 113.68 | 113.68 | 393,300 |
Nov 18, 2022 | 113.57 | 114.27 | 113.08 | 114.23 | 114.23 | 352,000 |
Nov 17, 2022 | 111.55 | 113.80 | 111.55 | 113.04 | 113.04 | 295,100 |
Nov 16, 2022 | 111.99 | 113.38 | 111.99 | 112.90 | 112.90 | 409,000 |
Nov 15, 2022 | 111.11 | 113.64 | 111.05 | 112.37 | 112.37 | 390,200 |
Nov 14, 2022 | 111.20 | 112.38 | 110.00 | 110.03 | 110.03 | 683,300 |
Nov 11, 2022 | 113.40 | 113.76 | 112.63 | 113.30 | 113.30 | 301,000 |
Nov 10, 2022 | 110.00 | 113.97 | 109.97 | 113.84 | 113.84 | 605,300 |
Nov 09, 2022 | 105.89 | 109.88 | 105.88 | 108.79 | 108.79 | 358,900 |
Nov 08, 2022 | 108.91 | 109.47 | 107.27 | 108.31 | 108.31 | 225,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |