Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 22, 2023 | 188.53 | 187.38 | 186.46 | 186.92 | 186.92 | 4,170 |
Mar 21, 2023 | 189.10 | 190.14 | 186.95 | 188.31 | 188.31 | 125,200 |
Mar 20, 2023 | 184.13 | 188.68 | 184.07 | 187.73 | 187.73 | 117,700 |
Mar 17, 2023 | 182.94 | 183.49 | 181.35 | 183.48 | 183.48 | 185,500 |
Mar 16, 2023 | 181.10 | 183.95 | 179.54 | 183.95 | 183.95 | 270,300 |
Mar 15, 2023 | 183.50 | 184.10 | 178.46 | 182.15 | 182.15 | 260,400 |
Mar 14, 2023 | 186.75 | 187.80 | 183.85 | 184.52 | 184.52 | 220,800 |
Mar 13, 2023 | 185.71 | 186.39 | 182.51 | 184.65 | 184.65 | 114,400 |
Mar 10, 2023 | 189.60 | 189.60 | 186.46 | 187.11 | 187.11 | 96,300 |
Mar 09, 2023 | 191.62 | 192.08 | 189.07 | 189.86 | 189.86 | 69,300 |
Mar 08, 2023 | 193.13 | 193.49 | 189.92 | 191.35 | 191.35 | 66,100 |
Mar 07, 2023 | 194.13 | 195.36 | 191.55 | 192.51 | 192.51 | 99,800 |
Mar 06, 2023 | 194.90 | 196.10 | 193.90 | 194.15 | 194.15 | 78,900 |
Mar 03, 2023 | 195.56 | 195.56 | 193.85 | 195.26 | 195.26 | 123,600 |
Mar 02, 2023 | 192.46 | 196.47 | 191.26 | 195.26 | 195.26 | 90,000 |
Mar 01, 2023 | 190.78 | 193.49 | 190.25 | 192.71 | 192.71 | 111,700 |
Feb 28, 2023 | 191.24 | 192.78 | 190.48 | 191.14 | 191.14 | 134,500 |
Feb 27, 2023 | 190.37 | 191.80 | 189.60 | 191.22 | 191.22 | 114,000 |
Feb 24, 2023 | 191.12 | 192.12 | 189.56 | 190.09 | 190.09 | 172,600 |
Feb 23, 2023 | 191.96 | 193.32 | 191.12 | 192.41 | 192.41 | 99,100 |
Feb 22, 2023 | 190.84 | 192.88 | 190.49 | 191.51 | 191.51 | 104,500 |
Feb 21, 2023 | 189.39 | 191.63 | 188.32 | 190.45 | 190.45 | 205,700 |
Feb 17, 2023 | 190.93 | 191.85 | 189.74 | 190.43 | 190.43 | 165,500 |
Feb 16, 2023 | 188.52 | 191.40 | 188.08 | 190.01 | 190.01 | 205,300 |
Feb 15, 2023 | 187.84 | 190.61 | 187.10 | 189.03 | 189.03 | 135,100 |
Feb 14, 2023 | 188.00 | 189.55 | 186.62 | 187.66 | 187.66 | 137,200 |
Feb 13, 2023 | 186.30 | 189.20 | 186.09 | 188.30 | 188.30 | 137,600 |
Feb 10, 2023 | 187.40 | 188.38 | 186.17 | 186.88 | 186.88 | 201,800 |
Feb 09, 2023 | 188.18 | 189.40 | 186.21 | 187.90 | 187.90 | 265,000 |
Feb 08, 2023 | 184.70 | 188.88 | 184.19 | 188.00 | 188.00 | 300,600 |
Feb 07, 2023 | 177.51 | 181.42 | 172.92 | 181.08 | 181.08 | 231,700 |
Feb 06, 2023 | 179.72 | 180.60 | 178.50 | 179.73 | 179.73 | 139,100 |
Feb 03, 2023 | 182.62 | 183.19 | 179.76 | 180.09 | 180.09 | 119,500 |
Feb 02, 2023 | 184.00 | 184.00 | 181.05 | 182.31 | 182.31 | 106,300 |
Feb 01, 2023 | 180.21 | 183.69 | 180.21 | 183.60 | 183.60 | 125,900 |
Jan 31, 2023 | 180.06 | 181.84 | 179.47 | 181.84 | 181.84 | 100,900 |
Jan 30, 2023 | 180.41 | 183.50 | 180.00 | 180.18 | 180.18 | 112,600 |
Jan 27, 2023 | 183.24 | 183.52 | 180.01 | 180.45 | 180.45 | 143,900 |
Jan 26, 2023 | 181.64 | 183.52 | 181.15 | 183.51 | 183.51 | 96,000 |
Jan 25, 2023 | 180.78 | 183.70 | 180.78 | 181.84 | 181.84 | 84,600 |
Jan 24, 2023 | 179.77 | 182.93 | 179.77 | 180.74 | 180.74 | 116,100 |
Jan 23, 2023 | 182.00 | 182.44 | 179.06 | 181.03 | 181.03 | 107,300 |
Jan 20, 2023 | 179.05 | 181.81 | 178.71 | 181.78 | 181.78 | 147,900 |
Jan 19, 2023 | 178.03 | 179.59 | 177.15 | 177.83 | 177.83 | 292,200 |
Jan 18, 2023 | 178.39 | 178.51 | 176.13 | 177.42 | 177.42 | 169,500 |
Jan 17, 2023 | 180.99 | 180.99 | 178.03 | 178.05 | 178.05 | 141,700 |
Jan 13, 2023 | 178.58 | 180.83 | 177.58 | 179.62 | 179.62 | 241,500 |
Jan 12, 2023 | 181.00 | 181.80 | 178.10 | 178.10 | 178.10 | 199,800 |
Jan 11, 2023 | 183.73 | 184.26 | 180.99 | 181.01 | 181.01 | 210,800 |
Jan 10, 2023 | 182.52 | 184.18 | 182.52 | 183.24 | 183.24 | 142,400 |
Jan 09, 2023 | 184.95 | 185.00 | 183.27 | 183.49 | 183.49 | 156,700 |
Jan 06, 2023 | 184.11 | 185.00 | 183.48 | 183.67 | 183.67 | 198,300 |
Jan 05, 2023 | 185.49 | 186.47 | 183.81 | 184.00 | 184.00 | 232,900 |
Jan 04, 2023 | 181.06 | 186.49 | 181.06 | 186.49 | 186.49 | 170,100 |
Jan 03, 2023 | 184.24 | 184.59 | 180.50 | 181.27 | 181.27 | 181,100 |
Dec 30, 2022 | 181.04 | 183.80 | 180.36 | 183.33 | 183.33 | 177,100 |
Dec 29, 2022 | 180.58 | 182.51 | 179.28 | 181.48 | 181.48 | 158,700 |
Dec 28, 2022 | 183.01 | 184.59 | 179.04 | 179.10 | 179.10 | 195,400 |
Dec 27, 2022 | 181.37 | 183.79 | 180.00 | 183.05 | 183.05 | 179,600 |
Dec 23, 2022 | 177.22 | 181.84 | 176.79 | 181.54 | 181.54 | 241,500 |
Dec 22, 2022 | 171.50 | 177.94 | 171.50 | 177.57 | 177.57 | 253,900 |
Dec 21, 2022 | 165.00 | 172.84 | 163.68 | 172.84 | 172.84 | 337,000 |
Dec 20, 2022 | 159.16 | 163.75 | 159.16 | 162.99 | 162.99 | 243,400 |
Dec 19, 2022 | 160.00 | 161.02 | 158.88 | 159.81 | 159.81 | 173,500 |
Dec 16, 2022 | 159.14 | 160.43 | 158.55 | 160.22 | 160.22 | 208,900 |
Dec 15, 2022 | 159.59 | 161.13 | 159.54 | 160.00 | 160.00 | 152,000 |
Dec 14, 2022 | 160.98 | 161.49 | 159.26 | 160.42 | 160.42 | 186,400 |
Dec 13, 2022 | 163.92 | 163.92 | 160.63 | 160.98 | 160.98 | 111,100 |
Dec 12, 2022 | 160.93 | 160.93 | 159.70 | 160.88 | 160.88 | 136,800 |
Dec 09, 2022 | 160.70 | 162.61 | 159.94 | 160.14 | 160.14 | 190,400 |
Dec 08, 2022 | 160.15 | 161.51 | 158.31 | 160.71 | 160.71 | 144,200 |
Dec 07, 2022 | 161.80 | 161.80 | 157.40 | 159.33 | 159.33 | 296,400 |
Dec 06, 2022 | 164.31 | 165.39 | 161.60 | 162.06 | 162.06 | 133,300 |
Dec 05, 2022 | 164.00 | 165.41 | 163.77 | 164.74 | 164.74 | 151,900 |
Dec 02, 2022 | 161.61 | 165.72 | 161.27 | 164.99 | 164.99 | 114,400 |
Dec 01, 2022 | 162.89 | 163.17 | 161.71 | 162.39 | 162.39 | 106,400 |
Nov 30, 2022 | 159.41 | 162.84 | 158.66 | 162.84 | 162.84 | 192,500 |
Nov 29, 2022 | 160.73 | 161.75 | 159.76 | 160.00 | 160.00 | 332,500 |
Nov 28, 2022 | 159.14 | 161.19 | 158.69 | 160.73 | 160.73 | 211,100 |
Nov 25, 2022 | 153.99 | 160.75 | 153.68 | 160.51 | 160.51 | 271,900 |
Nov 23, 2022 | 153.57 | 154.02 | 152.18 | 153.75 | 153.75 | 132,300 |
Nov 22, 2022 | 149.73 | 153.07 | 147.77 | 153.00 | 153.00 | 170,000 |
Nov 21, 2022 | 148.15 | 149.73 | 148.01 | 148.45 | 148.45 | 117,800 |
Nov 18, 2022 | 150.60 | 151.55 | 148.35 | 148.57 | 148.57 | 106,900 |
Nov 17, 2022 | 147.67 | 150.71 | 147.19 | 150.03 | 150.03 | 112,400 |
Nov 16, 2022 | 146.98 | 149.60 | 145.97 | 149.37 | 149.37 | 156,000 |
Nov 15, 2022 | 150.09 | 151.02 | 147.35 | 147.92 | 147.92 | 158,300 |
Nov 14, 2022 | 149.54 | 151.74 | 149.05 | 149.11 | 149.11 | 142,000 |
Nov 11, 2022 | 150.50 | 152.23 | 148.48 | 149.91 | 149.91 | 226,100 |
Nov 10, 2022 | 150.53 | 151.87 | 149.37 | 150.10 | 150.10 | 215,500 |
Nov 09, 2022 | 147.62 | 148.00 | 145.54 | 147.39 | 147.39 | 165,200 |
Nov 08, 2022 | 150.81 | 151.75 | 148.07 | 148.83 | 148.83 | 154,200 |
Nov 07, 2022 | 149.25 | 151.11 | 147.54 | 150.93 | 150.93 | 138,700 |
Nov 04, 2022 | 150.58 | 151.86 | 148.33 | 148.55 | 148.55 | 145,000 |
Nov 03, 2022 | 150.01 | 150.87 | 148.52 | 149.75 | 149.75 | 178,200 |
Nov 02, 2022 | 153.94 | 155.11 | 151.57 | 151.83 | 151.83 | 289,400 |
Nov 01, 2022 | 157.97 | 158.00 | 154.94 | 155.08 | 155.08 | 157,100 |
Oct 31, 2022 | 154.69 | 157.62 | 153.28 | 156.61 | 156.61 | 225,400 |
Oct 28, 2022 | 150.36 | 154.36 | 150.26 | 154.33 | 154.33 | 184,600 |
Oct 27, 2022 | 154.78 | 156.11 | 150.32 | 150.74 | 150.74 | 161,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |