Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 144.96 | 145.53 | 143.01 | 143.35 | 143.35 | 36,257,653 |
Jan 27, 2023 | 143.16 | 147.23 | 143.08 | 145.93 | 145.93 | 70,492,800 |
Jan 26, 2023 | 143.17 | 144.25 | 141.90 | 143.96 | 143.96 | 54,105,100 |
Jan 25, 2023 | 140.89 | 142.43 | 138.81 | 141.86 | 141.86 | 65,799,300 |
Jan 24, 2023 | 140.31 | 143.16 | 140.30 | 142.53 | 142.53 | 66,435,100 |
Jan 23, 2023 | 138.12 | 143.32 | 137.90 | 141.11 | 141.11 | 81,760,300 |
Jan 20, 2023 | 135.28 | 138.02 | 134.22 | 137.87 | 137.87 | 79,972,200 |
Jan 19, 2023 | 134.08 | 136.25 | 133.77 | 135.27 | 135.27 | 58,280,400 |
Jan 18, 2023 | 136.82 | 138.61 | 135.03 | 135.21 | 135.21 | 69,672,800 |
Jan 17, 2023 | 134.83 | 137.29 | 134.13 | 135.94 | 135.94 | 63,646,600 |
Jan 13, 2023 | 132.03 | 134.92 | 131.66 | 134.76 | 134.76 | 57,758,000 |
Jan 12, 2023 | 133.88 | 134.26 | 131.44 | 133.41 | 133.41 | 71,379,600 |
Jan 11, 2023 | 131.25 | 133.51 | 130.46 | 133.49 | 133.49 | 69,458,900 |
Jan 10, 2023 | 130.26 | 131.26 | 128.12 | 130.73 | 130.73 | 63,896,200 |
Jan 09, 2023 | 130.47 | 133.41 | 129.89 | 130.15 | 130.15 | 70,790,800 |
Jan 06, 2023 | 126.01 | 130.29 | 124.89 | 129.62 | 129.62 | 87,686,600 |
Jan 05, 2023 | 127.13 | 127.77 | 124.76 | 125.02 | 125.02 | 80,962,700 |
Jan 04, 2023 | 126.89 | 128.66 | 125.08 | 126.36 | 126.36 | 89,113,600 |
Jan 03, 2023 | 130.28 | 130.90 | 124.17 | 125.07 | 125.07 | 112,117,500 |
Dec 30, 2022 | 128.41 | 129.95 | 127.43 | 129.93 | 129.93 | 76,960,600 |
Dec 29, 2022 | 127.99 | 130.48 | 127.73 | 129.61 | 129.61 | 75,703,700 |
Dec 28, 2022 | 129.67 | 131.03 | 125.87 | 126.04 | 126.04 | 85,438,400 |
Dec 27, 2022 | 131.38 | 131.41 | 128.72 | 130.03 | 130.03 | 69,007,800 |
Dec 23, 2022 | 130.92 | 132.42 | 129.64 | 131.86 | 131.86 | 63,814,900 |
Dec 22, 2022 | 134.35 | 134.56 | 130.30 | 132.23 | 132.23 | 77,852,100 |
Dec 21, 2022 | 132.98 | 136.81 | 132.75 | 135.45 | 135.45 | 85,928,000 |
Dec 20, 2022 | 131.39 | 133.25 | 129.89 | 132.30 | 132.30 | 77,432,800 |
Dec 19, 2022 | 135.11 | 135.20 | 131.32 | 132.37 | 132.37 | 79,592,600 |
Dec 16, 2022 | 136.69 | 137.65 | 133.73 | 134.51 | 134.51 | 160,156,900 |
Dec 15, 2022 | 141.11 | 141.80 | 136.03 | 136.50 | 136.50 | 98,931,900 |
Dec 14, 2022 | 145.35 | 146.66 | 141.16 | 143.21 | 143.21 | 82,291,200 |
Dec 13, 2022 | 149.50 | 149.97 | 144.24 | 145.47 | 145.47 | 93,886,200 |
Dec 12, 2022 | 142.70 | 144.50 | 141.06 | 144.49 | 144.49 | 70,462,700 |
Dec 09, 2022 | 142.34 | 145.57 | 140.90 | 142.16 | 142.16 | 76,097,000 |
Dec 08, 2022 | 142.36 | 143.52 | 141.10 | 142.65 | 142.65 | 62,128,300 |
Dec 07, 2022 | 142.19 | 143.37 | 140.00 | 140.94 | 140.94 | 69,721,100 |
Dec 06, 2022 | 147.07 | 147.30 | 141.92 | 142.91 | 142.91 | 64,727,200 |
Dec 05, 2022 | 147.77 | 150.92 | 145.77 | 146.63 | 146.63 | 68,826,400 |
Dec 02, 2022 | 145.96 | 148.00 | 145.65 | 147.81 | 147.81 | 65,447,400 |
Dec 01, 2022 | 148.21 | 149.13 | 146.61 | 148.31 | 148.31 | 71,250,400 |
Nov 30, 2022 | 141.40 | 148.72 | 140.55 | 148.03 | 148.03 | 111,380,900 |
Nov 29, 2022 | 144.29 | 144.81 | 140.35 | 141.17 | 141.17 | 83,763,800 |
Nov 28, 2022 | 145.14 | 146.64 | 143.38 | 144.22 | 144.22 | 69,246,000 |
Nov 25, 2022 | 148.31 | 148.88 | 147.12 | 148.11 | 148.11 | 35,195,900 |
Nov 23, 2022 | 149.45 | 151.83 | 149.34 | 151.07 | 151.07 | 58,301,400 |
Nov 22, 2022 | 148.13 | 150.42 | 146.93 | 150.18 | 150.18 | 51,804,100 |
Nov 21, 2022 | 150.16 | 150.37 | 147.72 | 148.01 | 148.01 | 58,724,100 |
Nov 18, 2022 | 152.31 | 152.70 | 149.97 | 151.29 | 151.29 | 74,829,600 |
Nov 17, 2022 | 146.43 | 151.48 | 146.15 | 150.72 | 150.72 | 80,389,400 |
Nov 16, 2022 | 149.13 | 149.87 | 147.29 | 148.79 | 148.79 | 64,218,300 |
Nov 15, 2022 | 152.22 | 153.59 | 148.56 | 150.04 | 150.04 | 89,868,300 |
Nov 14, 2022 | 148.97 | 150.28 | 147.43 | 148.28 | 148.28 | 73,374,100 |
Nov 11, 2022 | 145.82 | 150.01 | 144.37 | 149.70 | 149.70 | 93,979,700 |
Nov 10, 2022 | 141.24 | 146.87 | 139.50 | 146.87 | 146.87 | 118,854,000 |
Nov 09, 2022 | 138.50 | 138.55 | 134.59 | 134.87 | 134.87 | 74,917,800 |
Nov 08, 2022 | 140.41 | 141.43 | 137.49 | 139.50 | 139.50 | 89,908,500 |
Nov 07, 2022 | 137.11 | 139.15 | 135.67 | 138.92 | 138.92 | 83,374,600 |
Nov 04, 2022 | 142.09 | 142.67 | 134.38 | 138.38 | 138.38 | 140,814,800 |
Nov 04, 2022 | 0.23 Dividend | |||||
Nov 03, 2022 | 142.06 | 142.80 | 138.75 | 138.88 | 138.65 | 97,918,500 |
Nov 02, 2022 | 148.95 | 152.17 | 145.00 | 145.03 | 144.79 | 93,604,600 |
Nov 01, 2022 | 155.08 | 155.45 | 149.13 | 150.65 | 150.40 | 80,379,300 |
Oct 31, 2022 | 153.16 | 154.24 | 151.92 | 153.34 | 153.09 | 97,943,200 |
Oct 28, 2022 | 148.20 | 157.50 | 147.82 | 155.74 | 155.48 | 164,762,400 |
Oct 27, 2022 | 148.07 | 149.05 | 144.13 | 144.80 | 144.56 | 109,180,200 |
Oct 26, 2022 | 150.96 | 151.99 | 148.04 | 149.35 | 149.10 | 88,194,300 |
Oct 25, 2022 | 150.09 | 152.49 | 149.36 | 152.34 | 152.09 | 74,732,300 |
Oct 24, 2022 | 147.19 | 150.23 | 146.00 | 149.45 | 149.20 | 75,981,900 |
Oct 21, 2022 | 142.87 | 147.85 | 142.65 | 147.27 | 147.03 | 86,548,600 |
Oct 20, 2022 | 143.02 | 145.89 | 142.65 | 143.39 | 143.15 | 64,522,000 |
Oct 19, 2022 | 141.69 | 144.95 | 141.50 | 143.86 | 143.62 | 61,758,300 |
Oct 18, 2022 | 145.49 | 146.70 | 140.61 | 143.75 | 143.51 | 99,136,600 |
Oct 17, 2022 | 141.07 | 142.90 | 140.27 | 142.41 | 142.17 | 85,250,900 |
Oct 14, 2022 | 144.31 | 144.52 | 138.19 | 138.38 | 138.15 | 88,598,000 |
Oct 13, 2022 | 134.99 | 143.59 | 134.37 | 142.99 | 142.75 | 113,224,000 |
Oct 12, 2022 | 139.13 | 140.36 | 138.16 | 138.34 | 138.11 | 70,433,700 |
Oct 11, 2022 | 139.90 | 141.35 | 138.22 | 138.98 | 138.75 | 77,033,700 |
Oct 10, 2022 | 140.42 | 141.89 | 138.57 | 140.42 | 140.19 | 74,899,000 |
Oct 07, 2022 | 142.54 | 143.10 | 139.45 | 140.09 | 139.86 | 85,925,600 |
Oct 06, 2022 | 145.81 | 147.54 | 145.22 | 145.43 | 145.19 | 68,402,200 |
Oct 05, 2022 | 144.07 | 147.38 | 143.01 | 146.40 | 146.16 | 79,471,000 |
Oct 04, 2022 | 145.03 | 146.22 | 144.26 | 146.10 | 145.86 | 87,830,100 |
Oct 03, 2022 | 138.21 | 143.07 | 137.69 | 142.45 | 142.21 | 114,311,700 |
Sept 30, 2022 | 141.28 | 143.10 | 138.00 | 138.20 | 137.97 | 124,925,300 |
Sept 29, 2022 | 146.10 | 146.72 | 140.68 | 142.48 | 142.24 | 128,138,200 |
Sept 28, 2022 | 147.64 | 150.64 | 144.84 | 149.84 | 149.59 | 146,691,400 |
Sept 27, 2022 | 152.74 | 154.72 | 149.95 | 151.76 | 151.51 | 84,442,700 |
Sept 26, 2022 | 149.66 | 153.77 | 149.64 | 150.77 | 150.52 | 93,339,400 |
Sept 23, 2022 | 151.19 | 151.47 | 148.56 | 150.43 | 150.18 | 96,029,900 |
Sept 22, 2022 | 152.38 | 154.47 | 150.91 | 152.74 | 152.49 | 86,652,500 |
Sept 21, 2022 | 157.34 | 158.74 | 153.60 | 153.72 | 153.47 | 101,696,800 |
Sept 20, 2022 | 153.40 | 158.08 | 153.08 | 156.90 | 156.64 | 107,689,800 |
Sept 19, 2022 | 149.31 | 154.56 | 149.10 | 154.48 | 154.22 | 81,474,200 |
Sept 16, 2022 | 151.21 | 151.35 | 148.37 | 150.70 | 150.45 | 162,278,800 |
Sept 15, 2022 | 154.65 | 155.24 | 151.38 | 152.37 | 152.12 | 90,481,100 |
Sept 14, 2022 | 154.79 | 157.10 | 153.61 | 155.31 | 155.05 | 87,965,400 |
Sept 13, 2022 | 159.90 | 160.54 | 153.37 | 153.84 | 153.59 | 122,656,600 |
Sept 12, 2022 | 159.59 | 164.26 | 159.30 | 163.43 | 163.16 | 104,956,000 |
Sept 09, 2022 | 155.47 | 157.82 | 154.75 | 157.37 | 157.11 | 68,028,800 |
Sept 08, 2022 | 154.64 | 156.36 | 152.68 | 154.46 | 154.20 | 84,923,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |