Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 191.93 | 194.12 | 190.93 | 193.99 | 193.99 | 2,571,200 |
Mar 30, 2023 | 191.89 | 192.20 | 189.19 | 191.09 | 191.09 | 2,075,300 |
Mar 29, 2023 | 189.52 | 191.50 | 188.86 | 191.47 | 191.47 | 2,546,100 |
Mar 28, 2023 | 187.42 | 189.16 | 186.35 | 187.73 | 187.73 | 1,850,100 |
Mar 27, 2023 | 187.39 | 187.96 | 185.53 | 187.32 | 187.32 | 2,283,400 |
Mar 24, 2023 | 185.09 | 186.41 | 183.72 | 186.07 | 186.07 | 2,586,700 |
Mar 23, 2023 | 184.78 | 188.59 | 183.45 | 185.29 | 185.29 | 2,901,700 |
Mar 22, 2023 | 186.50 | 189.62 | 185.32 | 185.54 | 185.54 | 2,758,400 |
Mar 21, 2023 | 184.62 | 186.84 | 183.80 | 186.79 | 186.79 | 2,965,600 |
Mar 20, 2023 | 186.26 | 186.82 | 181.57 | 183.49 | 183.49 | 3,974,300 |
Mar 17, 2023 | 189.95 | 191.94 | 185.46 | 186.79 | 186.79 | 20,535,200 |
Mar 16, 2023 | 183.55 | 188.77 | 183.55 | 187.92 | 187.92 | 4,710,200 |
Mar 15, 2023 | 181.42 | 184.95 | 180.97 | 184.36 | 184.36 | 4,306,700 |
Mar 14, 2023 | 185.15 | 187.83 | 182.26 | 185.06 | 185.06 | 4,892,100 |
Mar 13, 2023 | 179.07 | 183.86 | 178.21 | 182.23 | 182.23 | 4,435,900 |
Mar 10, 2023 | 182.69 | 184.32 | 179.53 | 181.54 | 181.54 | 3,442,600 |
Mar 09, 2023 | 185.63 | 187.63 | 182.50 | 182.88 | 182.88 | 2,497,400 |
Mar 08, 2023 | 183.18 | 184.58 | 182.28 | 184.30 | 184.30 | 2,277,900 |
Mar 07, 2023 | 185.19 | 185.99 | 182.70 | 183.27 | 183.27 | 2,822,300 |
Mar 06, 2023 | 185.45 | 187.67 | 185.36 | 186.51 | 186.51 | 2,419,500 |
Mar 03, 2023 | 186.25 | 186.69 | 184.62 | 185.68 | 185.68 | 2,494,500 |
Mar 02, 2023 | 182.82 | 185.12 | 181.78 | 184.68 | 184.68 | 2,334,500 |
Mar 01, 2023 | 181.93 | 184.75 | 181.55 | 183.08 | 183.08 | 2,307,500 |
Feb 28, 2023 | 181.20 | 183.81 | 181.13 | 182.49 | 182.49 | 3,703,000 |
Feb 27, 2023 | 181.88 | 183.49 | 181.03 | 182.23 | 182.23 | 2,925,400 |
Feb 24, 2023 | 178.78 | 181.14 | 177.75 | 180.15 | 180.15 | 2,674,400 |
Feb 23, 2023 | 177.94 | 180.28 | 177.85 | 179.94 | 179.94 | 2,341,200 |
Feb 22, 2023 | 178.37 | 179.44 | 176.09 | 176.61 | 176.61 | 2,376,900 |
Feb 21, 2023 | 179.18 | 179.57 | 176.13 | 178.46 | 178.46 | 3,994,800 |
Feb 17, 2023 | 183.11 | 184.01 | 181.35 | 183.21 | 183.21 | 2,510,100 |
Feb 17, 2023 | 1.62 Dividend | |||||
Feb 16, 2023 | 185.15 | 186.78 | 183.12 | 185.55 | 183.93 | 2,633,000 |
Feb 15, 2023 | 185.62 | 187.04 | 185.03 | 186.84 | 185.21 | 1,750,000 |
Feb 14, 2023 | 186.20 | 187.84 | 184.97 | 186.77 | 185.14 | 1,876,400 |
Feb 13, 2023 | 184.75 | 187.46 | 183.22 | 187.41 | 185.77 | 2,481,400 |
Feb 10, 2023 | 183.45 | 185.59 | 182.56 | 185.22 | 183.60 | 2,533,900 |
Feb 09, 2023 | 186.04 | 187.52 | 184.56 | 184.75 | 183.14 | 2,135,600 |
Feb 08, 2023 | 186.73 | 188.20 | 186.00 | 186.36 | 184.73 | 1,970,000 |
Feb 07, 2023 | 187.87 | 189.21 | 185.79 | 188.29 | 186.65 | 2,037,800 |
Feb 06, 2023 | 190.00 | 190.58 | 188.18 | 188.76 | 187.11 | 2,243,300 |
Feb 03, 2023 | 189.06 | 192.25 | 187.25 | 191.66 | 189.99 | 2,766,300 |
Feb 02, 2023 | 186.03 | 193.71 | 186.02 | 191.29 | 189.62 | 4,995,900 |
Feb 01, 2023 | 184.68 | 185.83 | 180.80 | 184.98 | 183.36 | 4,005,200 |
Jan 31, 2023 | 178.77 | 186.08 | 178.77 | 185.23 | 183.61 | 6,872,100 |
Jan 30, 2023 | 180.71 | 181.85 | 176.39 | 176.97 | 175.42 | 4,593,300 |
Jan 27, 2023 | 179.60 | 183.83 | 178.80 | 182.09 | 180.50 | 2,831,600 |
Jan 26, 2023 | 178.63 | 179.78 | 176.05 | 179.70 | 178.13 | 1,627,000 |
Jan 25, 2023 | 178.01 | 178.02 | 174.91 | 177.46 | 175.91 | 1,722,000 |
Jan 24, 2023 | 177.54 | 181.38 | 177.48 | 179.99 | 178.42 | 1,958,400 |
Jan 23, 2023 | 178.51 | 181.71 | 177.21 | 180.48 | 178.90 | 2,240,100 |
Jan 20, 2023 | 176.74 | 178.19 | 175.12 | 178.13 | 176.57 | 2,296,400 |
Jan 19, 2023 | 176.16 | 177.22 | 173.66 | 176.15 | 174.61 | 2,711,600 |
Jan 18, 2023 | 178.80 | 180.55 | 176.46 | 176.72 | 175.18 | 3,085,100 |
Jan 17, 2023 | 181.62 | 182.38 | 178.87 | 179.00 | 177.44 | 2,703,300 |
Jan 13, 2023 | 182.18 | 183.25 | 180.77 | 182.15 | 180.56 | 2,078,100 |
Jan 12, 2023 | 183.47 | 183.70 | 180.68 | 182.95 | 181.35 | 1,832,200 |
Jan 11, 2023 | 179.53 | 182.46 | 178.99 | 182.23 | 180.64 | 2,674,700 |
Jan 10, 2023 | 181.31 | 181.56 | 177.26 | 178.77 | 177.21 | 2,324,200 |
Jan 09, 2023 | 179.22 | 183.64 | 178.98 | 181.69 | 180.10 | 3,214,600 |
Jan 06, 2023 | 175.63 | 179.54 | 174.29 | 178.95 | 177.39 | 3,690,100 |
Jan 05, 2023 | 174.88 | 175.91 | 173.33 | 173.84 | 172.32 | 2,736,800 |
Jan 04, 2023 | 176.45 | 177.87 | 175.20 | 177.11 | 175.56 | 1,965,100 |
Jan 03, 2023 | 174.27 | 175.83 | 173.65 | 175.28 | 173.75 | 2,206,500 |
Dec 30, 2022 | 174.26 | 174.85 | 171.89 | 173.84 | 172.32 | 1,670,900 |
Dec 29, 2022 | 174.79 | 176.41 | 174.42 | 175.75 | 174.22 | 1,369,200 |
Dec 28, 2022 | 177.00 | 177.47 | 173.37 | 173.61 | 172.09 | 1,455,900 |
Dec 27, 2022 | 177.09 | 177.82 | 175.62 | 176.93 | 175.39 | 1,294,200 |
Dec 23, 2022 | 175.92 | 177.19 | 174.16 | 177.01 | 175.46 | 1,897,600 |
Dec 22, 2022 | 174.80 | 175.66 | 172.72 | 175.61 | 174.08 | 2,626,400 |
Dec 21, 2022 | 176.35 | 176.97 | 174.28 | 176.68 | 175.14 | 2,833,000 |
Dec 20, 2022 | 177.33 | 177.57 | 173.47 | 173.63 | 172.11 | 3,062,200 |
Dec 19, 2022 | 178.01 | 179.96 | 176.56 | 178.43 | 176.87 | 3,690,200 |
Dec 16, 2022 | 180.36 | 181.89 | 177.62 | 178.20 | 176.64 | 8,241,400 |
Dec 15, 2022 | 181.50 | 182.30 | 179.41 | 181.21 | 179.63 | 3,478,300 |
Dec 14, 2022 | 183.41 | 187.25 | 182.80 | 184.31 | 182.70 | 3,188,900 |
Dec 13, 2022 | 187.99 | 188.59 | 181.93 | 183.85 | 182.24 | 3,863,700 |
Dec 12, 2022 | 178.68 | 183.32 | 178.02 | 182.53 | 180.94 | 3,214,500 |
Dec 09, 2022 | 179.26 | 180.14 | 177.37 | 177.64 | 176.09 | 3,487,100 |
Dec 08, 2022 | 175.13 | 180.55 | 174.85 | 179.63 | 178.06 | 3,109,600 |
Dec 07, 2022 | 174.40 | 177.05 | 173.99 | 174.67 | 173.14 | 5,124,300 |
Dec 06, 2022 | 179.02 | 179.49 | 173.88 | 175.10 | 173.57 | 5,598,200 |
Dec 05, 2022 | 188.05 | 188.09 | 180.59 | 181.16 | 179.58 | 5,004,700 |
Dec 02, 2022 | 187.29 | 190.46 | 186.59 | 189.39 | 187.74 | 3,661,500 |
Dec 01, 2022 | 189.58 | 191.60 | 188.39 | 190.19 | 188.53 | 3,934,700 |
Nov 30, 2022 | 184.75 | 189.73 | 183.93 | 189.73 | 188.07 | 7,146,900 |
Nov 29, 2022 | 183.99 | 185.19 | 182.25 | 184.89 | 183.28 | 3,671,400 |
Nov 28, 2022 | 180.97 | 182.28 | 178.44 | 179.91 | 178.34 | 2,043,000 |
Nov 25, 2022 | 183.65 | 183.89 | 182.21 | 182.52 | 180.93 | 912,400 |
Nov 23, 2022 | 183.36 | 183.93 | 182.71 | 182.84 | 181.24 | 1,583,500 |
Nov 22, 2022 | 181.47 | 182.89 | 180.47 | 182.74 | 181.14 | 2,210,300 |
Nov 21, 2022 | 178.15 | 180.74 | 177.90 | 180.61 | 179.03 | 2,465,600 |
Nov 18, 2022 | 178.51 | 179.23 | 176.76 | 178.97 | 177.41 | 3,003,000 |
Nov 17, 2022 | 175.00 | 176.09 | 171.61 | 176.06 | 174.52 | 2,517,400 |
Nov 16, 2022 | 180.36 | 180.45 | 175.90 | 177.06 | 175.51 | 2,713,500 |
Nov 15, 2022 | 178.47 | 181.56 | 178.06 | 181.47 | 179.89 | 3,105,000 |
Nov 14, 2022 | 178.11 | 181.49 | 177.72 | 177.79 | 176.24 | 3,082,500 |
Nov 11, 2022 | 172.71 | 178.99 | 172.51 | 178.19 | 176.63 | 3,851,400 |
Nov 10, 2022 | 167.50 | 172.35 | 167.50 | 172.32 | 170.82 | 3,338,900 |
Nov 10, 2022 | 1.52 Dividend | |||||
Nov 09, 2022 | 168.19 | 169.09 | 163.88 | 164.01 | 161.07 | 2,687,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |