Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | - | - | - | - | - | - |
Mar 29, 2023 | 137.79 | 139.18 | 136.81 | 137.05 | 137.05 | 811,400 |
Mar 28, 2023 | 137.21 | 138.74 | 136.26 | 136.64 | 136.64 | 557,500 |
Mar 27, 2023 | 139.54 | 140.00 | 135.80 | 136.95 | 136.95 | 439,000 |
Mar 24, 2023 | 135.16 | 138.14 | 133.43 | 137.97 | 137.97 | 362,800 |
Mar 23, 2023 | 137.14 | 138.97 | 135.11 | 136.58 | 136.58 | 260,800 |
Mar 22, 2023 | 139.51 | 140.22 | 136.13 | 136.34 | 136.34 | 441,400 |
Mar 21, 2023 | 138.07 | 140.30 | 135.79 | 139.29 | 139.29 | 385,600 |
Mar 20, 2023 | 134.94 | 137.22 | 134.40 | 135.52 | 135.52 | 780,400 |
Mar 17, 2023 | 136.57 | 136.83 | 132.20 | 134.30 | 134.30 | 995,900 |
Mar 16, 2023 | 132.61 | 138.73 | 132.49 | 138.05 | 138.05 | 686,900 |
Mar 15, 2023 | 136.02 | 137.54 | 132.94 | 134.28 | 134.28 | 1,416,700 |
Mar 14, 2023 | 135.00 | 144.70 | 133.48 | 140.36 | 140.36 | 1,805,800 |
Mar 13, 2023 | 131.89 | 133.42 | 127.73 | 131.92 | 131.92 | 666,400 |
Mar 10, 2023 | 137.22 | 138.17 | 133.59 | 135.06 | 135.06 | 698,200 |
Mar 09, 2023 | 139.60 | 140.61 | 137.23 | 137.58 | 137.58 | 573,000 |
Mar 08, 2023 | 140.75 | 140.77 | 138.82 | 140.14 | 140.14 | 481,700 |
Mar 07, 2023 | 140.86 | 141.47 | 139.41 | 140.40 | 140.40 | 369,600 |
Mar 06, 2023 | 142.93 | 143.44 | 140.50 | 141.11 | 141.11 | 574,100 |
Mar 03, 2023 | 141.99 | 143.47 | 140.93 | 142.65 | 142.65 | 497,200 |
Mar 02, 2023 | 139.66 | 140.44 | 138.61 | 140.24 | 140.24 | 383,500 |
Mar 01, 2023 | 140.40 | 142.33 | 140.40 | 141.36 | 141.36 | 344,800 |
Feb 28, 2023 | 141.23 | 141.24 | 138.87 | 139.65 | 139.65 | 868,400 |
Feb 27, 2023 | 141.78 | 143.98 | 140.51 | 141.14 | 141.14 | 446,700 |
Feb 24, 2023 | 138.38 | 140.10 | 137.61 | 140.10 | 140.10 | 568,700 |
Feb 23, 2023 | 144.62 | 144.62 | 140.30 | 140.88 | 140.88 | 854,400 |
Feb 22, 2023 | 142.77 | 144.59 | 141.99 | 143.46 | 143.46 | 480,400 |
Feb 21, 2023 | 142.05 | 144.05 | 140.24 | 141.96 | 141.96 | 651,900 |
Feb 17, 2023 | 142.79 | 144.66 | 141.29 | 143.74 | 143.74 | 579,300 |
Feb 16, 2023 | 141.75 | 145.05 | 141.70 | 142.98 | 142.98 | 681,300 |
Feb 15, 2023 | 140.64 | 144.20 | 140.64 | 143.74 | 143.74 | 521,400 |
Feb 14, 2023 | 139.89 | 142.71 | 137.88 | 142.09 | 142.09 | 664,900 |
Feb 13, 2023 | 137.63 | 141.07 | 137.60 | 140.42 | 140.42 | 611,900 |
Feb 10, 2023 | 136.05 | 138.32 | 135.12 | 137.26 | 137.26 | 651,100 |
Feb 09, 2023 | 142.16 | 142.66 | 137.79 | 138.12 | 138.12 | 481,600 |
Feb 08, 2023 | 139.82 | 141.71 | 139.70 | 140.04 | 140.04 | 494,400 |
Feb 07, 2023 | 139.86 | 141.97 | 138.42 | 141.48 | 141.48 | 576,200 |
Feb 06, 2023 | 137.31 | 140.49 | 136.47 | 140.45 | 140.45 | 648,800 |
Feb 03, 2023 | 142.00 | 145.30 | 141.04 | 141.12 | 141.12 | 1,073,600 |
Feb 02, 2023 | 148.58 | 148.58 | 138.18 | 144.87 | 144.87 | 1,476,100 |
Feb 01, 2023 | 145.41 | 150.28 | 145.28 | 149.46 | 149.46 | 735,600 |
Jan 31, 2023 | 140.73 | 146.12 | 138.23 | 145.78 | 145.78 | 686,900 |
Jan 30, 2023 | 138.30 | 141.16 | 137.80 | 138.90 | 138.90 | 678,400 |
Jan 27, 2023 | 138.98 | 141.68 | 138.64 | 140.50 | 140.50 | 811,700 |
Jan 26, 2023 | 136.71 | 137.04 | 134.03 | 136.25 | 136.25 | 468,300 |
Jan 25, 2023 | 133.60 | 134.85 | 131.28 | 134.72 | 134.72 | 712,400 |
Jan 24, 2023 | 136.22 | 137.77 | 133.09 | 134.94 | 134.94 | 539,500 |
Jan 23, 2023 | 137.46 | 140.01 | 137.20 | 138.61 | 138.61 | 394,100 |
Jan 20, 2023 | 135.34 | 136.78 | 134.00 | 136.41 | 136.41 | 411,300 |
Jan 19, 2023 | 134.76 | 135.28 | 132.60 | 134.29 | 134.29 | 466,400 |
Jan 18, 2023 | 138.48 | 139.59 | 135.53 | 136.14 | 136.14 | 403,700 |
Jan 17, 2023 | 137.77 | 138.62 | 134.87 | 136.83 | 136.83 | 480,000 |
Jan 13, 2023 | 135.03 | 138.08 | 134.28 | 137.78 | 137.78 | 392,300 |
Jan 12, 2023 | 136.63 | 137.63 | 134.94 | 137.30 | 137.30 | 381,200 |
Jan 11, 2023 | 135.10 | 137.27 | 134.74 | 136.01 | 136.01 | 305,400 |
Jan 10, 2023 | 131.58 | 135.05 | 130.55 | 134.93 | 134.93 | 498,700 |
Jan 09, 2023 | 132.56 | 133.71 | 130.28 | 131.22 | 131.22 | 336,600 |
Jan 06, 2023 | 129.34 | 132.24 | 129.00 | 131.00 | 131.00 | 285,100 |
Jan 05, 2023 | 127.97 | 129.70 | 127.22 | 128.29 | 128.29 | 438,200 |
Jan 04, 2023 | 127.68 | 129.49 | 126.67 | 129.45 | 129.45 | 351,000 |
Jan 03, 2023 | 126.69 | 127.51 | 124.44 | 125.87 | 125.87 | 459,800 |
Dec 30, 2022 | 123.93 | 125.28 | 122.86 | 124.02 | 124.02 | 241,000 |
Dec 29, 2022 | 122.97 | 125.20 | 122.04 | 125.12 | 125.12 | 304,700 |
Dec 28, 2022 | 123.85 | 124.44 | 120.14 | 120.98 | 120.98 | 461,800 |
Dec 27, 2022 | 121.55 | 124.39 | 120.81 | 123.26 | 123.26 | 352,200 |
Dec 23, 2022 | 121.31 | 123.68 | 121.31 | 121.92 | 121.92 | 332,500 |
Dec 22, 2022 | 123.37 | 125.40 | 119.42 | 121.36 | 121.36 | 426,400 |
Dec 21, 2022 | 125.95 | 127.07 | 125.53 | 125.55 | 125.55 | 517,700 |
Dec 20, 2022 | 122.63 | 125.26 | 122.63 | 124.27 | 124.27 | 438,000 |
Dec 19, 2022 | 125.04 | 125.84 | 121.66 | 123.43 | 123.43 | 573,700 |
Dec 16, 2022 | 126.68 | 127.71 | 123.60 | 124.70 | 124.70 | 1,014,400 |
Dec 15, 2022 | 127.59 | 128.83 | 127.11 | 127.80 | 127.80 | 432,400 |
Dec 14, 2022 | 128.62 | 131.77 | 128.62 | 129.62 | 129.62 | 442,000 |
Dec 13, 2022 | 137.02 | 137.02 | 131.07 | 132.19 | 132.19 | 448,100 |
Dec 12, 2022 | 129.98 | 133.12 | 129.77 | 132.48 | 132.48 | 373,100 |
Dec 09, 2022 | 129.66 | 131.09 | 128.98 | 130.39 | 130.39 | 543,600 |
Dec 08, 2022 | 131.62 | 132.91 | 129.43 | 130.84 | 130.84 | 574,400 |
Dec 07, 2022 | 133.51 | 134.45 | 130.94 | 131.05 | 131.05 | 358,000 |
Dec 06, 2022 | 135.33 | 135.67 | 132.82 | 135.01 | 135.01 | 570,900 |
Dec 05, 2022 | 137.00 | 137.00 | 133.68 | 134.90 | 134.90 | 460,100 |
Dec 02, 2022 | 138.22 | 140.10 | 135.31 | 138.55 | 138.55 | 515,200 |
Dec 01, 2022 | 144.54 | 146.49 | 138.70 | 140.79 | 140.79 | 1,063,800 |
Nov 30, 2022 | 141.63 | 144.29 | 138.39 | 144.24 | 144.24 | 805,100 |
Nov 29, 2022 | 140.91 | 141.92 | 139.41 | 140.15 | 140.15 | 524,400 |
Nov 28, 2022 | 142.34 | 142.73 | 139.72 | 140.05 | 140.05 | 411,600 |
Nov 25, 2022 | 143.34 | 144.15 | 142.93 | 143.80 | 143.80 | 157,800 |
Nov 23, 2022 | 144.23 | 145.46 | 143.42 | 143.47 | 143.47 | 325,500 |
Nov 22, 2022 | 144.82 | 146.01 | 142.79 | 144.76 | 144.76 | 344,600 |
Nov 21, 2022 | 144.08 | 144.71 | 141.96 | 143.48 | 143.48 | 404,200 |
Nov 18, 2022 | 146.21 | 146.21 | 143.49 | 145.64 | 145.64 | 395,800 |
Nov 17, 2022 | 138.78 | 142.94 | 137.48 | 142.80 | 142.80 | 435,200 |
Nov 16, 2022 | 146.22 | 147.12 | 140.82 | 141.39 | 141.39 | 515,300 |
Nov 15, 2022 | 149.43 | 151.25 | 146.16 | 148.26 | 148.26 | 481,000 |
Nov 14, 2022 | 148.60 | 150.92 | 146.56 | 146.57 | 146.57 | 416,200 |
Nov 11, 2022 | 145.48 | 151.30 | 143.98 | 150.07 | 150.07 | 529,300 |
Nov 10, 2022 | 142.11 | 144.53 | 141.37 | 143.97 | 143.97 | 464,500 |
Nov 09, 2022 | 133.18 | 136.78 | 132.94 | 135.84 | 135.84 | 475,800 |
Nov 08, 2022 | 134.88 | 137.53 | 134.02 | 135.40 | 135.40 | 421,100 |
Nov 07, 2022 | 137.88 | 137.88 | 132.69 | 135.26 | 135.26 | 558,300 |
Nov 04, 2022 | 131.97 | 138.17 | 131.97 | 136.52 | 136.52 | 536,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |