Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 395.77 | 396.49 | 393.69 | 395.60 | 395.60 | 62,631,100 |
27 Mar 2023 | 398.12 | 398.92 | 395.56 | 396.49 | 396.49 | 74,010,400 |
24 Mar 2023 | 391.84 | 395.84 | 389.40 | 395.75 | 395.75 | 107,682,400 |
23 Mar 2023 | 395.09 | 399.29 | 390.35 | 393.17 | 393.17 | 119,351,300 |
22 Mar 2023 | 398.73 | 402.49 | 392.07 | 392.11 | 392.11 | 111,746,600 |
21 Mar 2023 | 397.24 | 399.41 | 395.58 | 398.91 | 398.91 | 91,524,200 |
20 Mar 2023 | 390.80 | 394.17 | 390.07 | 393.74 | 393.74 | 93,055,800 |
17 Mar 2023 | 393.22 | 394.40 | 388.55 | 389.99 | 389.99 | 140,047,400 |
16 Mar 2023 | 386.82 | 396.47 | 386.29 | 396.11 | 396.11 | 143,254,200 |
15 Mar 2023 | 385.89 | 389.49 | 383.71 | 389.28 | 389.28 | 172,996,900 |
14 Mar 2023 | 390.50 | 393.45 | 387.05 | 391.73 | 391.73 | 149,752,400 |
13 Mar 2023 | 381.81 | 390.39 | 380.65 | 385.36 | 385.36 | 157,790,000 |
10 Mar 2023 | 390.99 | 393.16 | 384.32 | 385.91 | 385.91 | 189,105,300 |
09 Mar 2023 | 399.74 | 401.48 | 390.53 | 391.56 | 391.56 | 111,945,300 |
08 Mar 2023 | 398.39 | 399.71 | 396.59 | 398.92 | 398.92 | 74,746,600 |
07 Mar 2023 | 404.42 | 404.67 | 397.63 | 398.27 | 398.27 | 108,310,600 |
06 Mar 2023 | 405.05 | 407.45 | 404.01 | 404.47 | 404.47 | 72,795,900 |
03 Mar 2023 | 399.71 | 404.45 | 399.03 | 404.19 | 404.19 | 90,038,300 |
02 Mar 2023 | 392.68 | 398.69 | 392.33 | 397.81 | 397.81 | 85,127,800 |
01 Mar 2023 | 395.41 | 396.69 | 393.38 | 394.74 | 394.74 | 99,706,800 |
28 Feb 2023 | 397.23 | 399.28 | 396.15 | 396.26 | 396.26 | 96,438,600 |
27 Feb 2023 | 399.87 | 401.29 | 396.75 | 397.73 | 397.73 | 80,444,700 |
24 Feb 2023 | 395.42 | 397.25 | 393.64 | 396.38 | 396.38 | 108,194,400 |
23 Feb 2023 | 401.56 | 402.20 | 396.25 | 400.66 | 400.66 | 96,242,400 |
22 Feb 2023 | 399.52 | 401.13 | 397.02 | 398.54 | 398.54 | 83,742,300 |
21 Feb 2023 | 403.06 | 404.16 | 398.82 | 399.09 | 399.09 | 82,655,900 |
17 Feb 2023 | 406.06 | 407.51 | 404.05 | 407.26 | 407.26 | 89,257,800 |
16 Feb 2023 | 408.79 | 412.91 | 408.14 | 408.28 | 408.28 | 76,431,500 |
15 Feb 2023 | 410.35 | 414.06 | 409.47 | 413.98 | 413.98 | 61,555,700 |
14 Feb 2023 | 411.24 | 415.05 | 408.51 | 412.64 | 412.64 | 88,389,300 |
13 Feb 2023 | 408.72 | 412.97 | 408.24 | 412.83 | 412.83 | 64,913,500 |
10 Feb 2023 | 405.86 | 408.44 | 405.01 | 408.04 | 408.04 | 70,769,700 |
09 Feb 2023 | 414.41 | 414.57 | 405.81 | 407.09 | 407.09 | 78,694,900 |
08 Feb 2023 | 413.13 | 414.53 | 409.93 | 410.65 | 410.65 | 76,227,500 |
07 Feb 2023 | 408.87 | 416.49 | 407.57 | 415.19 | 415.19 | 90,990,700 |
06 Feb 2023 | 409.79 | 411.29 | 408.10 | 409.83 | 409.83 | 60,295,300 |
03 Feb 2023 | 411.59 | 416.97 | 411.09 | 412.35 | 412.35 | 94,736,800 |
02 Feb 2023 | 414.86 | 418.31 | 412.88 | 416.78 | 416.78 | 101,654,500 |
01 Feb 2023 | 405.21 | 413.67 | 402.35 | 410.80 | 410.80 | 101,459,200 |
31 Jan 2023 | 401.13 | 406.53 | 400.77 | 406.48 | 406.48 | 86,811,800 |
30 Jan 2023 | 402.80 | 405.13 | 400.28 | 400.59 | 400.59 | 74,202,000 |
27 Jan 2023 | 403.66 | 408.16 | 403.44 | 405.68 | 405.68 | 68,346,200 |
26 Jan 2023 | 403.13 | 404.92 | 400.03 | 404.75 | 404.75 | 72,287,400 |
25 Jan 2023 | 395.95 | 400.70 | 393.56 | 400.35 | 400.35 | 84,800,300 |
24 Jan 2023 | 398.88 | 401.15 | 397.64 | 400.20 | 400.20 | 59,524,900 |
23 Jan 2023 | 396.72 | 402.65 | 395.72 | 400.63 | 400.63 | 84,178,800 |
20 Jan 2023 | 390.10 | 396.04 | 388.38 | 395.88 | 395.88 | 91,806,400 |
19 Jan 2023 | 389.36 | 391.08 | 387.26 | 388.64 | 388.64 | 86,958,900 |
18 Jan 2023 | 399.01 | 400.12 | 391.28 | 391.49 | 391.49 | 99,632,300 |
17 Jan 2023 | 398.48 | 400.23 | 397.06 | 397.77 | 397.77 | 62,677,300 |
13 Jan 2023 | 393.62 | 399.10 | 393.34 | 398.50 | 398.50 | 63,903,900 |
12 Jan 2023 | 396.67 | 398.49 | 392.42 | 396.96 | 396.96 | 90,157,700 |
11 Jan 2023 | 392.23 | 395.60 | 391.38 | 395.52 | 395.52 | 68,881,100 |
10 Jan 2023 | 387.25 | 390.65 | 386.27 | 390.58 | 390.58 | 65,358,100 |
09 Jan 2023 | 390.37 | 393.70 | 387.67 | 387.86 | 387.86 | 73,978,100 |
06 Jan 2023 | 382.61 | 389.25 | 379.41 | 388.08 | 388.08 | 104,189,600 |
05 Jan 2023 | 381.72 | 381.84 | 378.76 | 379.38 | 379.38 | 76,970,500 |
04 Jan 2023 | 383.18 | 385.88 | 380.00 | 383.76 | 383.76 | 85,934,100 |
03 Jan 2023 | 384.37 | 386.43 | 377.83 | 380.82 | 380.82 | 74,850,700 |
30 Dec 2022 | 380.64 | 382.58 | 378.43 | 382.43 | 382.43 | 84,022,200 |
29 Dec 2022 | 379.63 | 384.35 | 379.08 | 383.44 | 383.44 | 66,970,900 |
28 Dec 2022 | 381.33 | 383.39 | 376.42 | 376.66 | 376.66 | 70,911,500 |
27 Dec 2022 | 382.79 | 383.15 | 379.65 | 381.40 | 381.40 | 51,638,200 |
23 Dec 2022 | 379.65 | 383.06 | 378.03 | 382.91 | 382.91 | 59,857,300 |
22 Dec 2022 | 383.05 | 386.21 | 374.77 | 380.72 | 380.72 | 100,120,900 |
21 Dec 2022 | 383.25 | 387.41 | 382.69 | 386.23 | 386.23 | 78,167,400 |
20 Dec 2022 | 379.23 | 382.23 | 377.85 | 380.54 | 380.54 | 74,427,200 |
19 Dec 2022 | 383.47 | 383.82 | 378.28 | 380.02 | 380.02 | 79,878,100 |
16 Dec 2022 | 385.18 | 386.58 | 381.04 | 383.27 | 383.27 | 119,858,000 |
15 Dec 2022 | 394.30 | 395.25 | 387.89 | 389.63 | 389.63 | 117,705,900 |
14 Dec 2022 | 401.61 | 405.50 | 396.31 | 399.40 | 399.40 | 108,111,300 |
13 Dec 2022 | 410.22 | 410.49 | 399.07 | 401.97 | 401.97 | 123,782,500 |
12 Dec 2022 | 394.11 | 398.95 | 393.41 | 398.95 | 398.95 | 75,405,800 |
09 Dec 2022 | 394.94 | 397.62 | 393.15 | 393.28 | 393.28 | 81,447,700 |
08 Dec 2022 | 395.14 | 397.36 | 393.27 | 396.24 | 396.24 | 60,737,900 |
07 Dec 2022 | 392.94 | 395.64 | 391.97 | 393.16 | 393.16 | 65,927,900 |
06 Dec 2022 | 399.42 | 399.99 | 391.64 | 393.83 | 393.83 | 77,972,200 |
05 Dec 2022 | 403.95 | 404.93 | 398.17 | 399.59 | 399.59 | 77,289,800 |
02 Dec 2022 | 402.25 | 407.86 | 402.14 | 406.91 | 406.91 | 85,342,700 |
01 Dec 2022 | 408.77 | 410.00 | 404.75 | 407.38 | 407.38 | 76,398,200 |
30 Nov 2022 | 395.49 | 407.68 | 393.48 | 407.68 | 407.68 | 144,566,700 |
29 Nov 2022 | 396.05 | 397.30 | 393.30 | 395.23 | 395.23 | 52,310,000 |
28 Nov 2022 | 399.09 | 400.81 | 395.11 | 395.91 | 395.91 | 67,881,600 |
25 Nov 2022 | 401.83 | 402.91 | 401.54 | 402.33 | 402.33 | 30,545,400 |
23 Nov 2022 | 399.55 | 402.93 | 399.31 | 402.42 | 402.42 | 68,261,600 |
22 Nov 2022 | 396.63 | 400.07 | 395.15 | 399.90 | 399.90 | 60,429,000 |
21 Nov 2022 | 394.64 | 395.82 | 392.66 | 394.59 | 394.59 | 51,243,200 |
18 Nov 2022 | 397.74 | 397.81 | 393.04 | 396.03 | 396.03 | 92,922,500 |
17 Nov 2022 | 390.46 | 394.95 | 390.14 | 394.24 | 394.24 | 74,496,300 |
16 Nov 2022 | 396.78 | 397.78 | 394.79 | 395.45 | 395.45 | 68,508,500 |
15 Nov 2022 | 401.15 | 402.31 | 394.49 | 398.49 | 398.49 | 93,194,500 |
14 Nov 2022 | 396.66 | 400.18 | 394.83 | 395.12 | 395.12 | 71,903,500 |
11 Nov 2022 | 395.59 | 399.35 | 393.61 | 398.51 | 398.51 | 93,839,900 |
10 Nov 2022 | 388.05 | 395.04 | 385.64 | 394.69 | 394.69 | 141,455,800 |
09 Nov 2022 | 379.93 | 381.14 | 373.61 | 374.13 | 374.13 | 78,495,500 |
08 Nov 2022 | 381.11 | 385.12 | 377.72 | 382.00 | 382.00 | 84,641,100 |
07 Nov 2022 | 377.71 | 380.57 | 375.53 | 379.95 | 379.95 | 68,286,900 |
04 Nov 2022 | 377.00 | 378.87 | 370.00 | 376.35 | 376.35 | 103,505,200 |
03 Nov 2022 | 371.47 | 374.20 | 368.79 | 371.01 | 371.01 | 87,100,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |