Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | 190.46 | 192.44 | 189.62 | 190.15 | 190.15 | 1,871,600 |
Mar 27, 2023 | 190.07 | 191.94 | 188.90 | 190.53 | 190.53 | 2,488,400 |
Mar 24, 2023 | 188.75 | 190.27 | 187.44 | 189.46 | 189.46 | 2,692,400 |
Mar 23, 2023 | 192.72 | 193.10 | 188.07 | 189.69 | 189.69 | 3,346,400 |
Mar 22, 2023 | 196.89 | 197.49 | 191.36 | 191.57 | 191.57 | 3,275,700 |
Mar 21, 2023 | 198.50 | 198.77 | 195.18 | 196.79 | 196.79 | 2,940,400 |
Mar 20, 2023 | 197.01 | 197.89 | 195.41 | 196.79 | 196.79 | 2,405,100 |
Mar 17, 2023 | 199.79 | 201.30 | 195.79 | 197.36 | 197.36 | 7,271,200 |
Mar 16, 2023 | 197.57 | 200.08 | 196.44 | 199.67 | 199.67 | 3,153,900 |
Mar 15, 2023 | 195.84 | 200.45 | 194.61 | 198.59 | 198.59 | 3,794,100 |
Mar 14, 2023 | 199.40 | 200.09 | 193.82 | 196.83 | 196.83 | 3,909,000 |
Mar 13, 2023 | 195.74 | 201.39 | 194.73 | 197.55 | 197.55 | 3,116,300 |
Mar 10, 2023 | 199.12 | 201.69 | 196.09 | 196.66 | 196.66 | 2,986,500 |
Mar 09, 2023 | 202.09 | 204.05 | 198.54 | 199.05 | 199.05 | 2,440,300 |
Mar 08, 2023 | 198.22 | 202.08 | 197.69 | 201.14 | 201.14 | 2,670,400 |
Mar 07, 2023 | 202.49 | 202.49 | 197.26 | 197.41 | 197.41 | 3,320,200 |
Mar 06, 2023 | 200.30 | 203.71 | 200.06 | 201.57 | 201.57 | 3,160,900 |
Mar 03, 2023 | 195.78 | 200.55 | 195.06 | 199.73 | 199.73 | 3,482,800 |
Mar 02, 2023 | 192.66 | 195.45 | 192.03 | 195.10 | 195.10 | 4,096,900 |
Mar 01, 2023 | 205.44 | 205.64 | 191.27 | 194.31 | 194.31 | 9,814,300 |
Feb 28, 2023 | 203.98 | 208.28 | 203.30 | 205.75 | 205.75 | 4,391,400 |
Feb 27, 2023 | 204.33 | 206.49 | 203.44 | 204.24 | 204.24 | 2,764,800 |
Feb 24, 2023 | 199.79 | 202.59 | 198.46 | 201.54 | 201.54 | 2,163,500 |
Feb 23, 2023 | 202.56 | 203.75 | 199.13 | 202.21 | 202.21 | 2,332,200 |
Feb 22, 2023 | 201.21 | 204.44 | 200.06 | 202.63 | 202.63 | 2,667,400 |
Feb 21, 2023 | 205.27 | 206.90 | 201.22 | 201.85 | 201.85 | 3,942,900 |
Feb 17, 2023 | 213.24 | 213.71 | 208.90 | 212.75 | 212.75 | 3,462,000 |
Feb 16, 2023 | 210.20 | 216.07 | 209.62 | 214.01 | 214.01 | 2,479,000 |
Feb 15, 2023 | 212.35 | 215.50 | 211.27 | 215.03 | 215.03 | 1,849,900 |
Feb 14, 2023 | 212.03 | 215.12 | 211.14 | 213.76 | 213.76 | 2,316,600 |
Feb 13, 2023 | 209.30 | 214.30 | 207.43 | 214.14 | 214.14 | 2,364,000 |
Feb 10, 2023 | 207.46 | 208.93 | 206.33 | 208.78 | 208.78 | 1,836,300 |
Feb 09, 2023 | 214.77 | 215.24 | 207.96 | 208.64 | 208.64 | 2,386,700 |
Feb 08, 2023 | 214.21 | 214.21 | 211.07 | 212.76 | 212.76 | 2,421,100 |
Feb 07, 2023 | 212.89 | 215.57 | 210.42 | 214.73 | 214.73 | 2,552,300 |
Feb 06, 2023 | 214.25 | 216.84 | 214.06 | 215.87 | 215.87 | 2,380,600 |
Feb 03, 2023 | 217.14 | 218.39 | 214.82 | 215.97 | 215.97 | 3,047,900 |
Feb 02, 2023 | 216.05 | 223.31 | 215.98 | 221.56 | 221.56 | 4,156,800 |
Feb 01, 2023 | 207.46 | 215.14 | 204.39 | 213.56 | 213.56 | 3,363,900 |
Jan 31, 2023 | 203.25 | 208.33 | 202.50 | 208.25 | 208.25 | 3,415,800 |
Jan 30, 2023 | 201.97 | 204.56 | 201.15 | 201.91 | 201.91 | 2,786,300 |
Jan 27, 2023 | 201.45 | 203.42 | 200.44 | 202.49 | 202.49 | 2,907,900 |
Jan 26, 2023 | 204.35 | 208.77 | 201.64 | 201.81 | 201.81 | 3,426,100 |
Jan 25, 2023 | 204.52 | 206.29 | 201.84 | 206.11 | 206.11 | 2,283,400 |
Jan 24, 2023 | 202.61 | 206.58 | 202.61 | 206.41 | 206.41 | 2,862,500 |
Jan 24, 2023 | 1.05 Dividend | |||||
Jan 23, 2023 | 203.52 | 206.91 | 201.79 | 205.11 | 204.06 | 3,473,500 |
Jan 20, 2023 | 201.36 | 204.99 | 198.67 | 204.53 | 203.48 | 3,517,600 |
Jan 19, 2023 | 207.51 | 207.90 | 201.19 | 202.13 | 201.10 | 3,508,800 |
Jan 18, 2023 | 210.72 | 214.18 | 208.11 | 208.50 | 207.43 | 3,575,000 |
Jan 17, 2023 | 212.17 | 214.98 | 209.25 | 209.52 | 208.45 | 2,943,800 |
Jan 13, 2023 | 207.81 | 213.56 | 207.81 | 212.16 | 211.07 | 3,875,900 |
Jan 12, 2023 | 210.26 | 211.57 | 206.59 | 210.26 | 209.18 | 2,690,200 |
Jan 11, 2023 | 202.16 | 208.72 | 202.15 | 208.59 | 207.52 | 2,781,000 |
Jan 10, 2023 | 199.92 | 201.67 | 198.54 | 201.40 | 200.37 | 2,200,800 |
Jan 09, 2023 | 202.42 | 204.13 | 199.34 | 199.44 | 198.42 | 2,748,500 |
Jan 06, 2023 | 200.73 | 201.79 | 194.45 | 200.97 | 199.94 | 3,121,400 |
Jan 05, 2023 | 199.30 | 201.44 | 197.48 | 200.77 | 199.74 | 1,942,300 |
Jan 04, 2023 | 201.43 | 202.35 | 197.51 | 201.39 | 200.36 | 2,507,400 |
Jan 03, 2023 | 201.49 | 202.30 | 197.14 | 199.04 | 198.02 | 2,602,000 |
Dec 30, 2022 | 200.03 | 200.50 | 197.21 | 199.24 | 198.22 | 2,154,600 |
Dec 29, 2022 | 201.68 | 203.12 | 201.30 | 202.26 | 201.22 | 1,270,900 |
Dec 28, 2022 | 201.96 | 203.50 | 199.63 | 200.06 | 199.04 | 1,419,900 |
Dec 27, 2022 | 201.69 | 203.99 | 201.31 | 201.71 | 200.68 | 2,076,600 |
Dec 23, 2022 | 198.42 | 202.32 | 197.02 | 201.88 | 200.85 | 1,469,200 |
Dec 22, 2022 | 198.52 | 200.23 | 195.27 | 199.15 | 198.13 | 2,414,800 |
Dec 21, 2022 | 202.93 | 203.62 | 200.27 | 202.43 | 201.39 | 2,345,400 |
Dec 20, 2022 | 201.19 | 202.13 | 197.69 | 200.86 | 199.83 | 2,372,200 |
Dec 19, 2022 | 205.35 | 205.94 | 201.99 | 203.17 | 202.13 | 2,442,400 |
Dec 16, 2022 | 206.36 | 207.36 | 203.32 | 206.14 | 205.08 | 9,543,500 |
Dec 15, 2022 | 208.61 | 209.72 | 205.49 | 208.02 | 206.96 | 3,373,900 |
Dec 14, 2022 | 210.95 | 216.63 | 210.06 | 212.11 | 211.02 | 3,727,700 |
Dec 13, 2022 | 216.71 | 217.83 | 208.92 | 211.22 | 210.14 | 4,168,600 |
Dec 12, 2022 | 202.29 | 205.10 | 201.04 | 205.08 | 204.03 | 2,719,800 |
Dec 09, 2022 | 201.00 | 204.61 | 200.20 | 201.77 | 200.74 | 3,226,900 |
Dec 08, 2022 | 205.00 | 206.41 | 202.46 | 203.56 | 202.52 | 3,150,200 |
Dec 07, 2022 | 202.76 | 209.99 | 202.26 | 206.89 | 205.83 | 3,999,300 |
Dec 06, 2022 | 205.21 | 205.71 | 199.00 | 201.91 | 200.88 | 3,627,500 |
Dec 05, 2022 | 210.91 | 211.61 | 205.40 | 206.18 | 205.12 | 3,308,400 |
Dec 02, 2022 | 212.40 | 216.60 | 211.50 | 214.84 | 213.74 | 3,242,300 |
Dec 01, 2022 | 214.79 | 216.72 | 212.71 | 215.48 | 214.38 | 2,735,100 |
Nov 30, 2022 | 206.11 | 212.97 | 203.25 | 212.55 | 211.46 | 4,701,600 |
Nov 29, 2022 | 208.00 | 208.65 | 206.62 | 207.47 | 206.41 | 1,980,900 |
Nov 28, 2022 | 210.39 | 211.47 | 208.52 | 209.04 | 207.97 | 2,202,300 |
Nov 25, 2022 | 211.36 | 211.83 | 210.01 | 210.97 | 209.89 | 975,700 |
Nov 23, 2022 | 215.23 | 215.70 | 210.02 | 211.02 | 209.94 | 2,593,800 |
Nov 22, 2022 | 211.65 | 215.53 | 211.07 | 214.47 | 213.37 | 2,845,700 |
Nov 21, 2022 | 210.13 | 210.81 | 208.23 | 210.27 | 209.19 | 2,326,400 |
Nov 18, 2022 | 211.82 | 211.84 | 206.41 | 209.93 | 208.86 | 2,912,500 |
Nov 17, 2022 | 212.50 | 212.99 | 205.37 | 208.40 | 207.33 | 3,507,800 |
Nov 16, 2022 | 212.09 | 221.42 | 211.60 | 215.13 | 214.03 | 8,173,100 |
Nov 15, 2022 | 206.75 | 211.25 | 203.82 | 208.84 | 207.77 | 5,127,800 |
Nov 14, 2022 | 208.43 | 210.47 | 204.23 | 204.66 | 203.61 | 4,165,000 |
Nov 11, 2022 | 205.09 | 211.26 | 204.51 | 209.02 | 207.95 | 4,272,500 |
Nov 10, 2022 | 195.31 | 204.74 | 195.30 | 204.32 | 203.27 | 4,837,200 |
Nov 09, 2022 | 187.31 | 191.27 | 186.31 | 186.63 | 185.67 | 3,007,200 |
Nov 08, 2022 | 188.06 | 190.01 | 185.78 | 188.36 | 187.40 | 2,880,800 |
Nov 07, 2022 | 183.57 | 187.80 | 181.04 | 186.56 | 185.60 | 2,715,300 |
Nov 04, 2022 | 182.78 | 187.85 | 178.30 | 182.15 | 181.22 | 4,623,400 |
Nov 03, 2022 | 180.85 | 182.86 | 178.71 | 179.82 | 178.90 | 4,187,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |