Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 238.59 | 244.90 | 238.59 | 243.55 | 243.55 | 1,331,500 |
Mar 30, 2023 | 238.00 | 249.94 | 234.00 | 237.63 | 237.63 | 4,109,800 |
Mar 29, 2023 | 244.21 | 246.28 | 239.32 | 245.71 | 245.71 | 2,599,500 |
Mar 28, 2023 | 240.44 | 246.46 | 239.80 | 241.29 | 241.29 | 790,300 |
Mar 27, 2023 | 244.64 | 244.64 | 237.19 | 241.01 | 241.01 | 820,800 |
Mar 24, 2023 | 240.13 | 243.01 | 235.46 | 241.94 | 241.94 | 552,000 |
Mar 23, 2023 | 248.72 | 249.82 | 237.84 | 243.65 | 243.65 | 1,134,800 |
Mar 22, 2023 | 257.25 | 257.26 | 246.54 | 247.10 | 247.10 | 653,200 |
Mar 21, 2023 | 252.37 | 256.88 | 251.04 | 256.26 | 256.26 | 609,200 |
Mar 20, 2023 | 247.00 | 250.94 | 244.41 | 248.63 | 248.63 | 902,600 |
Mar 17, 2023 | 246.44 | 248.70 | 240.33 | 246.42 | 246.42 | 749,300 |
Mar 16, 2023 | 241.97 | 250.62 | 237.83 | 248.29 | 248.29 | 989,900 |
Mar 15, 2023 | 247.11 | 248.85 | 239.28 | 244.20 | 244.20 | 1,053,500 |
Mar 14, 2023 | 259.23 | 260.28 | 247.20 | 252.08 | 252.08 | 660,300 |
Mar 13, 2023 | 254.57 | 258.24 | 250.08 | 253.66 | 253.66 | 760,300 |
Mar 10, 2023 | 265.61 | 267.07 | 255.82 | 259.73 | 259.73 | 1,008,600 |
Mar 09, 2023 | 276.64 | 278.26 | 267.10 | 267.11 | 267.11 | 827,600 |
Mar 08, 2023 | 282.81 | 285.23 | 278.84 | 279.75 | 279.75 | 567,300 |
Mar 07, 2023 | 283.74 | 287.90 | 281.55 | 282.52 | 282.52 | 734,400 |
Mar 06, 2023 | 288.80 | 294.07 | 280.71 | 282.53 | 282.53 | 939,500 |
Mar 03, 2023 | 295.23 | 300.19 | 290.95 | 297.21 | 297.21 | 527,400 |
Mar 02, 2023 | 287.71 | 294.80 | 286.00 | 293.15 | 293.15 | 355,900 |
Mar 01, 2023 | 295.80 | 298.71 | 289.43 | 291.55 | 291.55 | 505,800 |
Feb 28, 2023 | 302.57 | 304.53 | 299.00 | 299.03 | 299.03 | 398,600 |
Feb 27, 2023 | 306.54 | 307.81 | 300.60 | 302.96 | 302.96 | 329,400 |
Feb 24, 2023 | 297.20 | 305.13 | 294.68 | 303.18 | 303.18 | 473,100 |
Feb 23, 2023 | 305.27 | 307.18 | 299.35 | 302.82 | 302.82 | 394,300 |
Feb 22, 2023 | 305.00 | 308.73 | 303.36 | 306.59 | 306.59 | 393,100 |
Feb 21, 2023 | 307.84 | 308.68 | 299.86 | 304.01 | 304.01 | 576,100 |
Feb 17, 2023 | 320.00 | 320.00 | 309.26 | 315.88 | 315.88 | 570,600 |
Feb 16, 2023 | 325.59 | 328.30 | 321.00 | 321.77 | 321.77 | 398,600 |
Feb 15, 2023 | 324.68 | 334.38 | 323.33 | 331.79 | 331.79 | 569,000 |
Feb 14, 2023 | 317.30 | 326.96 | 314.71 | 326.78 | 326.78 | 497,400 |
Feb 13, 2023 | 306.91 | 321.08 | 303.75 | 320.18 | 320.18 | 547,600 |
Feb 10, 2023 | 312.91 | 315.18 | 305.21 | 306.23 | 306.23 | 500,200 |
Feb 09, 2023 | 325.66 | 327.48 | 314.25 | 316.00 | 316.00 | 527,800 |
Feb 08, 2023 | 318.90 | 326.08 | 312.72 | 320.81 | 320.81 | 632,100 |
Feb 07, 2023 | 315.42 | 320.73 | 312.09 | 319.25 | 319.25 | 996,200 |
Feb 06, 2023 | 325.39 | 330.99 | 312.92 | 318.43 | 318.43 | 1,740,500 |
Feb 03, 2023 | 338.74 | 347.50 | 338.73 | 343.62 | 343.62 | 628,300 |
Feb 02, 2023 | 329.89 | 351.53 | 325.10 | 347.05 | 347.05 | 1,538,100 |
Feb 01, 2023 | 311.06 | 325.75 | 307.75 | 323.99 | 323.99 | 818,800 |
Jan 31, 2023 | 307.19 | 312.00 | 307.19 | 311.99 | 311.99 | 703,900 |
Jan 30, 2023 | 305.35 | 313.70 | 305.00 | 305.52 | 305.52 | 462,500 |
Jan 27, 2023 | 307.00 | 312.70 | 305.19 | 310.65 | 310.65 | 426,500 |
Jan 26, 2023 | 312.00 | 314.60 | 303.47 | 308.99 | 308.99 | 327,900 |
Jan 25, 2023 | 301.51 | 308.12 | 297.33 | 308.12 | 308.12 | 344,500 |
Jan 24, 2023 | 308.00 | 311.61 | 304.16 | 306.42 | 306.42 | 327,900 |
Jan 23, 2023 | 301.02 | 311.99 | 300.50 | 311.22 | 311.22 | 692,500 |
Jan 20, 2023 | 293.36 | 299.77 | 287.21 | 299.17 | 299.17 | 576,200 |
Jan 19, 2023 | 295.75 | 297.19 | 290.00 | 292.70 | 292.70 | 606,600 |
Jan 18, 2023 | 310.89 | 313.55 | 298.61 | 300.43 | 300.43 | 766,600 |
Jan 17, 2023 | 306.89 | 311.52 | 305.90 | 309.25 | 309.25 | 777,800 |
Jan 13, 2023 | 313.82 | 319.00 | 308.88 | 310.38 | 310.38 | 858,900 |
Jan 12, 2023 | 319.75 | 323.95 | 312.22 | 319.41 | 319.41 | 1,065,400 |
Jan 11, 2023 | 314.15 | 317.67 | 312.21 | 316.48 | 316.48 | 1,146,800 |
Jan 10, 2023 | 300.66 | 309.66 | 296.73 | 309.66 | 309.66 | 935,100 |
Jan 09, 2023 | 296.50 | 302.12 | 294.07 | 299.59 | 299.59 | 979,300 |
Jan 06, 2023 | 281.00 | 292.44 | 279.66 | 292.07 | 292.07 | 945,000 |
Jan 05, 2023 | 273.54 | 284.12 | 272.00 | 281.39 | 281.39 | 677,900 |
Jan 04, 2023 | 260.65 | 277.24 | 257.67 | 276.78 | 276.78 | 1,139,700 |
Jan 03, 2023 | 273.00 | 275.90 | 250.98 | 253.28 | 253.28 | 912,600 |
Dec 30, 2022 | 264.25 | 267.55 | 262.67 | 267.19 | 267.19 | 622,200 |
Dec 29, 2022 | 262.45 | 268.71 | 261.99 | 268.35 | 268.35 | 545,100 |
Dec 28, 2022 | 259.91 | 264.01 | 259.06 | 260.06 | 260.06 | 669,200 |
Dec 27, 2022 | 262.45 | 264.15 | 259.04 | 260.63 | 260.63 | 475,900 |
Dec 23, 2022 | 262.57 | 267.12 | 257.52 | 264.41 | 264.41 | 569,800 |
Dec 22, 2022 | 259.89 | 262.48 | 254.01 | 262.26 | 262.26 | 698,100 |
Dec 21, 2022 | 257.68 | 266.00 | 257.03 | 264.47 | 264.47 | 738,800 |
Dec 20, 2022 | 250.00 | 260.99 | 248.71 | 255.07 | 255.07 | 678,100 |
Dec 19, 2022 | 255.00 | 255.00 | 246.72 | 252.06 | 252.06 | 1,134,400 |
Dec 16, 2022 | 255.97 | 261.02 | 250.80 | 255.00 | 255.00 | 1,356,300 |
Dec 15, 2022 | 254.55 | 260.62 | 248.01 | 259.90 | 259.90 | 861,400 |
Dec 14, 2022 | 260.49 | 265.31 | 256.11 | 259.48 | 259.48 | 948,600 |
Dec 13, 2022 | 265.27 | 266.33 | 258.02 | 263.06 | 263.06 | 1,330,500 |
Dec 12, 2022 | 264.66 | 266.89 | 248.25 | 253.06 | 253.06 | 1,871,100 |
Dec 09, 2022 | 255.30 | 280.76 | 251.50 | 274.48 | 274.48 | 1,705,300 |
Dec 08, 2022 | 263.97 | 267.50 | 258.72 | 266.38 | 266.38 | 988,800 |
Dec 07, 2022 | 256.00 | 263.91 | 255.25 | 262.05 | 262.05 | 522,600 |
Dec 06, 2022 | 262.00 | 262.00 | 253.49 | 259.04 | 259.04 | 735,500 |
Dec 05, 2022 | 277.09 | 278.91 | 256.63 | 260.81 | 260.81 | 841,100 |
Dec 02, 2022 | 275.70 | 284.05 | 274.32 | 280.86 | 280.86 | 551,200 |
Dec 01, 2022 | 288.94 | 292.63 | 276.89 | 281.20 | 281.20 | 636,800 |
Nov 30, 2022 | 277.70 | 287.98 | 271.35 | 286.83 | 286.83 | 719,500 |
Nov 29, 2022 | 274.89 | 276.91 | 268.62 | 276.15 | 276.15 | 411,000 |
Nov 28, 2022 | 275.47 | 280.50 | 272.87 | 275.07 | 275.07 | 444,000 |
Nov 25, 2022 | 275.69 | 278.97 | 273.77 | 277.22 | 277.22 | 209,600 |
Nov 23, 2022 | 271.09 | 276.72 | 268.21 | 276.45 | 276.45 | 433,400 |
Nov 22, 2022 | 266.93 | 273.31 | 265.27 | 270.25 | 270.25 | 558,800 |
Nov 21, 2022 | 268.86 | 270.50 | 258.19 | 263.12 | 263.12 | 930,900 |
Nov 18, 2022 | 276.70 | 281.16 | 269.96 | 274.95 | 274.95 | 894,700 |
Nov 17, 2022 | 285.85 | 290.41 | 282.82 | 288.50 | 288.50 | 656,500 |
Nov 16, 2022 | 286.57 | 295.37 | 280.78 | 291.12 | 291.12 | 816,000 |
Nov 15, 2022 | 299.15 | 303.05 | 290.32 | 296.10 | 296.10 | 751,600 |
Nov 14, 2022 | 288.82 | 289.88 | 278.25 | 285.22 | 285.22 | 696,400 |
Nov 11, 2022 | 283.43 | 297.81 | 282.12 | 291.34 | 291.34 | 763,900 |
Nov 10, 2022 | 271.71 | 282.56 | 270.01 | 282.56 | 282.56 | 1,448,200 |
Nov 09, 2022 | 253.65 | 259.19 | 248.34 | 253.47 | 253.47 | 533,700 |
Nov 08, 2022 | 262.90 | 265.49 | 251.53 | 258.05 | 258.05 | 696,400 |
Nov 07, 2022 | 249.91 | 260.30 | 248.80 | 259.23 | 259.23 | 698,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |