Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 308.06 | 315.51 | 306.59 | 313.45 | 313.45 | 1,506,500 |
Mar 23, 2023 | 308.28 | 312.58 | 304.19 | 308.22 | 308.22 | 1,517,800 |
Mar 22, 2023 | 301.62 | 312.20 | 300.78 | 303.73 | 303.73 | 2,457,200 |
Mar 21, 2023 | 296.53 | 304.75 | 296.46 | 298.81 | 298.81 | 2,369,300 |
Mar 20, 2023 | 295.96 | 297.43 | 289.81 | 293.45 | 293.45 | 1,621,900 |
Mar 17, 2023 | 294.87 | 297.32 | 289.94 | 294.74 | 294.74 | 2,517,200 |
Mar 16, 2023 | 290.43 | 297.54 | 289.14 | 297.40 | 297.40 | 1,667,700 |
Mar 15, 2023 | 291.02 | 294.29 | 286.58 | 293.23 | 293.23 | 2,055,300 |
Mar 14, 2023 | 296.15 | 296.52 | 291.50 | 295.10 | 295.10 | 2,805,900 |
Mar 13, 2023 | 294.41 | 296.83 | 288.53 | 292.90 | 292.90 | 3,388,800 |
Mar 10, 2023 | 302.88 | 302.92 | 294.23 | 296.26 | 296.26 | 2,863,300 |
Mar 09, 2023 | 305.73 | 309.19 | 300.19 | 301.80 | 301.80 | 1,492,000 |
Mar 08, 2023 | 302.11 | 307.27 | 300.65 | 305.87 | 305.87 | 1,395,200 |
Mar 07, 2023 | 305.73 | 311.40 | 301.53 | 301.81 | 301.81 | 1,974,900 |
Mar 06, 2023 | 314.27 | 316.85 | 304.53 | 304.60 | 304.60 | 2,401,800 |
Mar 03, 2023 | 314.00 | 317.59 | 311.30 | 316.83 | 316.83 | 977,400 |
Mar 02, 2023 | 307.94 | 313.60 | 306.57 | 311.65 | 311.65 | 898,300 |
Mar 01, 2023 | 309.39 | 311.76 | 303.81 | 309.49 | 309.49 | 1,255,300 |
Feb 28, 2023 | 308.68 | 312.98 | 308.38 | 309.20 | 309.20 | 1,032,200 |
Feb 27, 2023 | 311.50 | 313.15 | 307.36 | 310.30 | 310.30 | 1,006,000 |
Feb 24, 2023 | 313.33 | 313.33 | 305.82 | 308.10 | 308.10 | 1,287,600 |
Feb 23, 2023 | 316.54 | 318.00 | 310.21 | 317.80 | 317.80 | 984,000 |
Feb 22, 2023 | 313.77 | 317.54 | 312.35 | 316.52 | 316.52 | 768,800 |
Feb 21, 2023 | 314.83 | 318.34 | 313.80 | 314.11 | 314.11 | 1,065,500 |
Feb 17, 2023 | 318.77 | 322.11 | 315.20 | 320.36 | 320.36 | 840,000 |
Feb 16, 2023 | 322.61 | 328.16 | 319.58 | 321.83 | 321.83 | 1,096,900 |
Feb 15, 2023 | 318.06 | 325.27 | 317.67 | 325.23 | 325.23 | 1,027,000 |
Feb 14, 2023 | 313.64 | 321.79 | 311.66 | 319.88 | 319.88 | 1,005,900 |
Feb 13, 2023 | 311.31 | 317.49 | 309.97 | 317.08 | 317.08 | 1,202,500 |
Feb 10, 2023 | 306.91 | 311.50 | 305.78 | 309.40 | 309.40 | 1,365,000 |
Feb 09, 2023 | 313.43 | 316.53 | 309.23 | 310.45 | 310.45 | 1,150,700 |
Feb 08, 2023 | 314.06 | 315.52 | 307.03 | 309.28 | 309.28 | 1,479,700 |
Feb 07, 2023 | 311.66 | 319.78 | 305.78 | 319.10 | 319.10 | 1,263,000 |
Feb 06, 2023 | 314.42 | 319.39 | 310.19 | 311.32 | 311.32 | 1,249,300 |
Feb 03, 2023 | 317.50 | 325.10 | 317.50 | 319.42 | 319.42 | 1,191,200 |
Feb 02, 2023 | 318.96 | 328.42 | 316.56 | 322.76 | 322.76 | 2,224,900 |
Feb 01, 2023 | 306.90 | 318.69 | 305.25 | 315.71 | 315.71 | 2,010,200 |
Jan 31, 2023 | 303.21 | 307.26 | 301.80 | 306.88 | 306.88 | 1,667,300 |
Jan 30, 2023 | 308.98 | 310.96 | 302.41 | 302.59 | 302.59 | 1,585,300 |
Jan 27, 2023 | 307.81 | 311.69 | 305.18 | 310.85 | 310.85 | 2,077,500 |
Jan 26, 2023 | 313.27 | 313.50 | 305.77 | 309.59 | 309.59 | 1,708,300 |
Jan 25, 2023 | 305.41 | 310.85 | 304.22 | 309.52 | 309.52 | 1,425,100 |
Jan 24, 2023 | 304.45 | 311.42 | 302.11 | 311.21 | 311.21 | 2,693,700 |
Jan 23, 2023 | 312.50 | 319.13 | 310.00 | 316.08 | 316.08 | 1,643,400 |
Jan 20, 2023 | 307.25 | 314.42 | 304.34 | 312.80 | 312.80 | 1,537,800 |
Jan 19, 2023 | 316.01 | 316.84 | 306.70 | 307.94 | 307.94 | 1,519,700 |
Jan 18, 2023 | 324.85 | 327.76 | 317.17 | 318.07 | 318.07 | 1,284,100 |
Jan 17, 2023 | 314.00 | 324.19 | 313.15 | 323.82 | 323.82 | 1,491,400 |
Jan 13, 2023 | 311.17 | 315.74 | 310.25 | 315.47 | 315.47 | 1,543,200 |
Jan 12, 2023 | 311.96 | 316.85 | 306.86 | 314.99 | 314.99 | 1,587,700 |
Jan 11, 2023 | 310.76 | 312.41 | 306.90 | 311.96 | 311.96 | 2,224,400 |
Jan 10, 2023 | 299.84 | 309.88 | 298.59 | 309.48 | 309.48 | 3,140,400 |
Jan 09, 2023 | 293.20 | 304.41 | 289.48 | 298.66 | 298.66 | 8,292,900 |
Jan 06, 2023 | 329.50 | 334.23 | 326.82 | 329.26 | 329.26 | 2,298,200 |
Jan 05, 2023 | 320.87 | 328.54 | 316.50 | 325.93 | 325.93 | 1,787,000 |
Jan 04, 2023 | 326.56 | 326.75 | 317.03 | 320.98 | 320.98 | 1,678,100 |
Jan 03, 2023 | 326.88 | 327.34 | 319.46 | 323.38 | 323.38 | 1,305,000 |
Dec 30, 2022 | 311.86 | 320.47 | 311.30 | 320.38 | 320.38 | 1,345,700 |
Dec 29, 2022 | 310.21 | 318.31 | 310.04 | 316.82 | 316.82 | 936,000 |
Dec 28, 2022 | 313.99 | 315.82 | 307.63 | 308.96 | 308.96 | 1,458,200 |
Dec 27, 2022 | 312.77 | 318.99 | 309.66 | 315.04 | 315.04 | 1,287,900 |
Dec 23, 2022 | 310.25 | 312.68 | 309.00 | 311.54 | 311.54 | 933,500 |
Dec 22, 2022 | 313.02 | 314.49 | 308.69 | 312.93 | 312.93 | 1,499,300 |
Dec 21, 2022 | 317.91 | 320.43 | 311.56 | 316.74 | 316.74 | 2,324,900 |
Dec 20, 2022 | 315.00 | 315.55 | 306.38 | 307.12 | 307.12 | 2,354,200 |
Dec 19, 2022 | 321.31 | 321.31 | 316.51 | 316.92 | 316.92 | 1,247,600 |
Dec 16, 2022 | 322.07 | 326.50 | 318.19 | 321.24 | 321.24 | 2,170,500 |
Dec 15, 2022 | 327.10 | 331.49 | 325.00 | 325.21 | 325.21 | 2,073,000 |
Dec 14, 2022 | 326.27 | 337.27 | 326.00 | 333.33 | 333.33 | 2,816,600 |
Dec 13, 2022 | 338.00 | 339.81 | 321.50 | 326.27 | 326.27 | 2,618,500 |
Dec 12, 2022 | 325.24 | 328.50 | 319.00 | 328.23 | 328.23 | 4,119,800 |
Dec 09, 2022 | 344.13 | 349.00 | 323.15 | 326.39 | 326.39 | 9,306,000 |
Dec 08, 2022 | 374.99 | 377.20 | 368.44 | 374.51 | 374.51 | 3,344,100 |
Dec 07, 2022 | 371.23 | 377.01 | 369.98 | 372.33 | 372.33 | 1,387,000 |
Dec 06, 2022 | 380.60 | 382.08 | 366.39 | 370.00 | 370.00 | 1,199,400 |
Dec 05, 2022 | 384.14 | 384.14 | 374.76 | 381.13 | 381.13 | 1,699,600 |
Dec 02, 2022 | 375.51 | 386.70 | 375.20 | 385.99 | 385.99 | 1,180,800 |
Dec 01, 2022 | 380.31 | 386.45 | 377.89 | 381.82 | 381.82 | 1,236,300 |
Nov 30, 2022 | 364.57 | 380.87 | 362.65 | 380.31 | 380.31 | 2,269,800 |
Nov 29, 2022 | 363.39 | 368.09 | 361.43 | 363.32 | 363.32 | 932,800 |
Nov 28, 2022 | 361.76 | 368.14 | 361.33 | 363.28 | 363.28 | 1,099,700 |
Nov 25, 2022 | 359.45 | 362.28 | 358.76 | 361.16 | 361.16 | 523,400 |
Nov 23, 2022 | 355.38 | 362.11 | 353.08 | 360.53 | 360.53 | 824,100 |
Nov 22, 2022 | 351.79 | 355.87 | 346.66 | 355.64 | 355.64 | 901,800 |
Nov 21, 2022 | 344.29 | 351.31 | 340.50 | 349.38 | 349.38 | 1,042,100 |
Nov 18, 2022 | 358.12 | 360.00 | 344.30 | 347.85 | 347.85 | 1,201,800 |
Nov 17, 2022 | 349.74 | 355.13 | 347.59 | 354.27 | 354.27 | 806,400 |
Nov 16, 2022 | 351.65 | 357.42 | 345.77 | 355.76 | 355.76 | 1,346,200 |
Nov 15, 2022 | 364.91 | 368.54 | 357.35 | 359.56 | 359.56 | 1,323,400 |
Nov 14, 2022 | 354.46 | 360.66 | 351.06 | 352.74 | 352.74 | 1,258,800 |
Nov 11, 2022 | 353.43 | 370.46 | 353.00 | 359.70 | 359.70 | 2,337,900 |
Nov 10, 2022 | 338.84 | 354.65 | 338.75 | 353.85 | 353.85 | 2,212,200 |
Nov 09, 2022 | 328.26 | 334.82 | 320.15 | 321.21 | 321.21 | 1,370,000 |
Nov 08, 2022 | 326.08 | 334.54 | 323.57 | 328.50 | 328.50 | 1,044,300 |
Nov 07, 2022 | 330.42 | 330.42 | 317.60 | 324.25 | 324.25 | 929,400 |
Nov 04, 2022 | 327.53 | 330.88 | 317.39 | 325.57 | 325.57 | 992,400 |
Nov 03, 2022 | 315.18 | 322.83 | 310.52 | 318.10 | 318.10 | 873,600 |
Nov 02, 2022 | 328.91 | 331.11 | 315.81 | 316.06 | 316.06 | 1,326,300 |
Nov 01, 2022 | 335.00 | 337.14 | 327.08 | 330.36 | 330.36 | 1,154,000 |
Oct 31, 2022 | 325.00 | 332.59 | 323.57 | 329.04 | 329.04 | 1,219,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |