Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 17, 2023 | 156.08 | 156.74 | 154.28 | 155.00 | 155.00 | 98,862,500 |
Mar 16, 2023 | 152.16 | 156.46 | 151.64 | 155.85 | 155.85 | 76,161,100 |
Mar 15, 2023 | 151.19 | 153.25 | 149.92 | 152.99 | 152.99 | 77,167,900 |
Mar 14, 2023 | 151.28 | 153.40 | 150.10 | 152.59 | 152.59 | 73,695,900 |
Mar 13, 2023 | 147.81 | 153.14 | 147.70 | 150.47 | 150.47 | 84,457,100 |
Mar 10, 2023 | 150.21 | 150.94 | 147.61 | 148.50 | 148.50 | 68,524,400 |
Mar 09, 2023 | 153.56 | 154.54 | 150.23 | 150.59 | 150.59 | 53,833,600 |
Mar 08, 2023 | 152.81 | 153.47 | 151.83 | 152.87 | 152.87 | 47,204,800 |
Mar 07, 2023 | 153.70 | 154.03 | 151.13 | 151.60 | 151.60 | 56,182,000 |
Mar 06, 2023 | 153.79 | 156.30 | 153.46 | 153.83 | 153.83 | 87,558,000 |
Mar 03, 2023 | 148.04 | 151.11 | 147.33 | 151.03 | 151.03 | 70,668,500 |
Mar 02, 2023 | 144.38 | 146.71 | 143.90 | 145.91 | 145.91 | 52,238,100 |
Mar 01, 2023 | 146.83 | 147.23 | 145.01 | 145.31 | 145.31 | 55,479,000 |
Feb 28, 2023 | 147.05 | 149.08 | 146.83 | 147.41 | 147.41 | 50,547,000 |
Feb 27, 2023 | 147.71 | 149.17 | 147.45 | 147.92 | 147.92 | 44,998,500 |
Feb 24, 2023 | 147.11 | 147.19 | 145.72 | 146.71 | 146.71 | 55,469,600 |
Feb 23, 2023 | 150.09 | 150.34 | 147.24 | 149.40 | 149.40 | 48,394,200 |
Feb 22, 2023 | 148.87 | 149.95 | 147.16 | 148.91 | 148.91 | 51,011,300 |
Feb 21, 2023 | 150.20 | 151.30 | 148.41 | 148.48 | 148.48 | 58,867,200 |
Feb 17, 2023 | 152.35 | 153.00 | 150.85 | 152.55 | 152.55 | 59,144,100 |
Feb 16, 2023 | 153.51 | 156.33 | 153.35 | 153.71 | 153.71 | 68,167,900 |
Feb 15, 2023 | 153.11 | 155.50 | 152.88 | 155.33 | 155.33 | 65,573,800 |
Feb 14, 2023 | 152.12 | 153.77 | 150.86 | 153.20 | 153.20 | 61,707,600 |
Feb 13, 2023 | 150.95 | 154.26 | 150.92 | 153.85 | 153.85 | 62,199,000 |
Feb 10, 2023 | 149.46 | 151.34 | 149.22 | 151.01 | 151.01 | 57,450,700 |
Feb 10, 2023 | 0.23 Dividend | |||||
Feb 09, 2023 | 153.78 | 154.33 | 150.42 | 150.87 | 150.64 | 56,007,100 |
Feb 08, 2023 | 153.88 | 154.58 | 151.17 | 151.92 | 151.69 | 64,120,100 |
Feb 07, 2023 | 150.64 | 155.23 | 150.64 | 154.65 | 154.41 | 83,322,600 |
Feb 06, 2023 | 152.57 | 153.10 | 150.78 | 151.73 | 151.50 | 69,858,300 |
Feb 03, 2023 | 148.03 | 157.38 | 147.83 | 154.50 | 154.26 | 154,357,300 |
Feb 02, 2023 | 148.90 | 151.18 | 148.17 | 150.82 | 150.59 | 118,339,000 |
Feb 01, 2023 | 143.97 | 146.61 | 141.32 | 145.43 | 145.21 | 77,663,600 |
Jan 31, 2023 | 142.70 | 144.34 | 142.28 | 144.29 | 144.07 | 65,874,500 |
Jan 30, 2023 | 144.96 | 145.55 | 142.85 | 143.00 | 142.78 | 64,015,300 |
Jan 27, 2023 | 143.16 | 147.23 | 143.08 | 145.93 | 145.71 | 70,555,800 |
Jan 26, 2023 | 143.17 | 144.25 | 141.90 | 143.96 | 143.74 | 54,105,100 |
Jan 25, 2023 | 140.89 | 142.43 | 138.81 | 141.86 | 141.64 | 65,799,300 |
Jan 24, 2023 | 140.31 | 143.16 | 140.30 | 142.53 | 142.31 | 66,435,100 |
Jan 23, 2023 | 138.12 | 143.32 | 137.90 | 141.11 | 140.89 | 81,760,300 |
Jan 20, 2023 | 135.28 | 138.02 | 134.22 | 137.87 | 137.66 | 80,223,600 |
Jan 19, 2023 | 134.08 | 136.25 | 133.77 | 135.27 | 135.06 | 58,280,400 |
Jan 18, 2023 | 136.82 | 138.61 | 135.03 | 135.21 | 135.00 | 69,672,800 |
Jan 17, 2023 | 134.83 | 137.29 | 134.13 | 135.94 | 135.73 | 63,646,600 |
Jan 13, 2023 | 132.03 | 134.92 | 131.66 | 134.76 | 134.55 | 57,809,700 |
Jan 12, 2023 | 133.88 | 134.26 | 131.44 | 133.41 | 133.21 | 71,379,600 |
Jan 11, 2023 | 131.25 | 133.51 | 130.46 | 133.49 | 133.29 | 69,458,900 |
Jan 10, 2023 | 130.26 | 131.26 | 128.12 | 130.73 | 130.53 | 63,896,200 |
Jan 09, 2023 | 130.47 | 133.41 | 129.89 | 130.15 | 129.95 | 70,790,800 |
Jan 06, 2023 | 126.01 | 130.29 | 124.89 | 129.62 | 129.42 | 87,754,700 |
Jan 05, 2023 | 127.13 | 127.77 | 124.76 | 125.02 | 124.83 | 80,962,700 |
Jan 04, 2023 | 126.89 | 128.66 | 125.08 | 126.36 | 126.17 | 89,113,600 |
Jan 03, 2023 | 130.28 | 130.90 | 124.17 | 125.07 | 124.88 | 112,117,500 |
Dec 30, 2022 | 128.41 | 129.95 | 127.43 | 129.93 | 129.73 | 77,034,200 |
Dec 29, 2022 | 127.99 | 130.48 | 127.73 | 129.61 | 129.41 | 75,703,700 |
Dec 28, 2022 | 129.67 | 131.03 | 125.87 | 126.04 | 125.85 | 85,438,400 |
Dec 27, 2022 | 131.38 | 131.41 | 128.72 | 130.03 | 129.83 | 69,007,800 |
Dec 23, 2022 | 130.92 | 132.42 | 129.64 | 131.86 | 131.66 | 63,814,900 |
Dec 22, 2022 | 134.35 | 134.56 | 130.30 | 132.23 | 132.03 | 77,852,100 |
Dec 21, 2022 | 132.98 | 136.81 | 132.75 | 135.45 | 135.24 | 85,928,000 |
Dec 20, 2022 | 131.39 | 133.25 | 129.89 | 132.30 | 132.10 | 77,432,800 |
Dec 19, 2022 | 135.11 | 135.20 | 131.32 | 132.37 | 132.17 | 79,592,600 |
Dec 16, 2022 | 136.69 | 137.65 | 133.73 | 134.51 | 134.30 | 160,156,900 |
Dec 15, 2022 | 141.11 | 141.80 | 136.03 | 136.50 | 136.29 | 98,931,900 |
Dec 14, 2022 | 145.35 | 146.66 | 141.16 | 143.21 | 142.99 | 82,291,200 |
Dec 13, 2022 | 149.50 | 149.97 | 144.24 | 145.47 | 145.25 | 93,886,200 |
Dec 12, 2022 | 142.70 | 144.50 | 141.06 | 144.49 | 144.27 | 70,462,700 |
Dec 09, 2022 | 142.34 | 145.57 | 140.90 | 142.16 | 141.94 | 76,097,000 |
Dec 08, 2022 | 142.36 | 143.52 | 141.10 | 142.65 | 142.43 | 62,128,300 |
Dec 07, 2022 | 142.19 | 143.37 | 140.00 | 140.94 | 140.73 | 69,721,100 |
Dec 06, 2022 | 147.07 | 147.30 | 141.92 | 142.91 | 142.69 | 64,727,200 |
Dec 05, 2022 | 147.77 | 150.92 | 145.77 | 146.63 | 146.41 | 68,826,400 |
Dec 02, 2022 | 145.96 | 148.00 | 145.65 | 147.81 | 147.58 | 65,447,400 |
Dec 01, 2022 | 148.21 | 149.13 | 146.61 | 148.31 | 148.08 | 71,250,400 |
Nov 30, 2022 | 141.40 | 148.72 | 140.55 | 148.03 | 147.80 | 111,380,900 |
Nov 29, 2022 | 144.29 | 144.81 | 140.35 | 141.17 | 140.95 | 83,763,800 |
Nov 28, 2022 | 145.14 | 146.64 | 143.38 | 144.22 | 144.00 | 69,246,000 |
Nov 25, 2022 | 148.31 | 148.88 | 147.12 | 148.11 | 147.88 | 35,195,900 |
Nov 23, 2022 | 149.45 | 151.83 | 149.34 | 151.07 | 150.84 | 58,301,400 |
Nov 22, 2022 | 148.13 | 150.42 | 146.93 | 150.18 | 149.95 | 51,804,100 |
Nov 21, 2022 | 150.16 | 150.37 | 147.72 | 148.01 | 147.78 | 58,724,100 |
Nov 18, 2022 | 152.31 | 152.70 | 149.97 | 151.29 | 151.06 | 74,829,600 |
Nov 17, 2022 | 146.43 | 151.48 | 146.15 | 150.72 | 150.49 | 80,389,400 |
Nov 16, 2022 | 149.13 | 149.87 | 147.29 | 148.79 | 148.56 | 64,218,300 |
Nov 15, 2022 | 152.22 | 153.59 | 148.56 | 150.04 | 149.81 | 89,868,300 |
Nov 14, 2022 | 148.97 | 150.28 | 147.43 | 148.28 | 148.05 | 73,374,100 |
Nov 11, 2022 | 145.82 | 150.01 | 144.37 | 149.70 | 149.47 | 93,979,700 |
Nov 10, 2022 | 141.24 | 146.87 | 139.50 | 146.87 | 146.65 | 118,854,000 |
Nov 09, 2022 | 138.50 | 138.55 | 134.59 | 134.87 | 134.66 | 74,917,800 |
Nov 08, 2022 | 140.41 | 141.43 | 137.49 | 139.50 | 139.29 | 89,908,500 |
Nov 07, 2022 | 137.11 | 139.15 | 135.67 | 138.92 | 138.71 | 83,374,600 |
Nov 04, 2022 | 142.09 | 142.67 | 134.38 | 138.38 | 138.17 | 140,814,800 |
Nov 04, 2022 | 0.23 Dividend | |||||
Nov 03, 2022 | 142.06 | 142.80 | 138.75 | 138.88 | 138.44 | 97,918,500 |
Nov 02, 2022 | 148.95 | 152.17 | 145.00 | 145.03 | 144.57 | 93,604,600 |
Nov 01, 2022 | 155.08 | 155.45 | 149.13 | 150.65 | 150.17 | 80,379,300 |
Oct 31, 2022 | 153.16 | 154.24 | 151.92 | 153.34 | 152.85 | 97,943,200 |
Oct 28, 2022 | 148.20 | 157.50 | 147.82 | 155.74 | 155.25 | 164,762,400 |
Oct 27, 2022 | 148.07 | 149.05 | 144.13 | 144.80 | 144.34 | 109,180,200 |
Oct 26, 2022 | 150.96 | 151.99 | 148.04 | 149.35 | 148.88 | 88,194,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |