Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 178.36 | 180.89 | 178.48 | 180.75 | 180.75 | 95,555 |
Feb 07, 2023 | 177.23 | 180.76 | 176.49 | 179.71 | 179.71 | 652,200 |
Feb 06, 2023 | 178.35 | 179.47 | 177.04 | 178.79 | 178.79 | 750,600 |
Feb 03, 2023 | 181.00 | 181.32 | 178.30 | 180.25 | 180.25 | 935,400 |
Feb 02, 2023 | 180.00 | 185.78 | 179.80 | 184.50 | 184.50 | 1,058,800 |
Feb 01, 2023 | 176.38 | 178.92 | 174.70 | 178.02 | 178.02 | 762,800 |
Jan 31, 2023 | 173.10 | 177.44 | 173.07 | 177.44 | 177.44 | 1,746,600 |
Jan 30, 2023 | 176.16 | 177.43 | 173.16 | 173.27 | 173.27 | 554,500 |
Jan 27, 2023 | 173.33 | 178.55 | 173.33 | 177.52 | 177.52 | 835,600 |
Jan 26, 2023 | 174.07 | 175.76 | 172.96 | 173.45 | 173.45 | 681,800 |
Jan 25, 2023 | 172.86 | 174.17 | 172.18 | 173.36 | 173.36 | 802,100 |
Jan 24, 2023 | 171.69 | 173.83 | 169.89 | 173.09 | 173.09 | 454,300 |
Jan 23, 2023 | 171.39 | 171.95 | 169.61 | 170.36 | 170.36 | 715,900 |
Jan 20, 2023 | 168.73 | 170.57 | 166.96 | 170.35 | 170.35 | 1,568,400 |
Jan 19, 2023 | 167.89 | 170.70 | 167.63 | 168.70 | 168.70 | 879,500 |
Jan 18, 2023 | 170.31 | 170.92 | 167.24 | 168.65 | 168.65 | 1,061,000 |
Jan 17, 2023 | 169.48 | 171.46 | 168.34 | 170.01 | 170.01 | 736,200 |
Jan 13, 2023 | 168.33 | 169.85 | 166.90 | 167.85 | 167.85 | 555,000 |
Jan 12, 2023 | 170.88 | 171.42 | 168.52 | 170.27 | 170.27 | 650,900 |
Jan 11, 2023 | 164.46 | 170.21 | 164.27 | 169.88 | 169.88 | 764,100 |
Jan 10, 2023 | 162.02 | 163.57 | 161.64 | 162.99 | 162.99 | 661,300 |
Jan 09, 2023 | 163.19 | 165.04 | 161.66 | 162.47 | 162.47 | 1,787,300 |
Jan 06, 2023 | 158.29 | 164.08 | 158.01 | 163.63 | 163.63 | 586,500 |
Jan 05, 2023 | 162.62 | 163.18 | 157.69 | 157.98 | 157.98 | 890,000 |
Jan 04, 2023 | 161.90 | 165.71 | 161.37 | 164.32 | 164.32 | 539,800 |
Jan 03, 2023 | 162.30 | 163.69 | 159.56 | 161.50 | 161.50 | 646,000 |
Dec 30, 2022 | 161.84 | 162.37 | 159.56 | 161.52 | 161.52 | 613,100 |
Dec 29, 2022 | 160.99 | 163.12 | 159.75 | 162.65 | 162.65 | 839,800 |
Dec 28, 2022 | 163.21 | 164.02 | 160.57 | 161.08 | 161.08 | 420,900 |
Dec 27, 2022 | 163.45 | 163.75 | 161.37 | 162.80 | 162.80 | 456,000 |
Dec 23, 2022 | 161.83 | 163.12 | 160.45 | 163.03 | 163.03 | 396,400 |
Dec 22, 2022 | 161.24 | 162.59 | 159.49 | 161.85 | 161.85 | 650,300 |
Dec 21, 2022 | 162.71 | 163.86 | 161.38 | 162.37 | 162.37 | 718,900 |
Dec 20, 2022 | 161.50 | 161.82 | 159.69 | 161.21 | 161.21 | 642,900 |
Dec 19, 2022 | 164.80 | 164.80 | 160.40 | 162.22 | 162.22 | 783,900 |
Dec 16, 2022 | 165.83 | 166.87 | 162.05 | 165.00 | 165.00 | 2,021,800 |
Dec 15, 2022 | 170.08 | 171.36 | 167.90 | 168.79 | 168.79 | 1,083,500 |
Dec 14, 2022 | 173.72 | 175.35 | 170.80 | 172.08 | 172.08 | 716,000 |
Dec 13, 2022 | 176.53 | 176.76 | 171.17 | 173.40 | 173.40 | 791,400 |
Dec 12, 2022 | 169.18 | 171.56 | 166.91 | 171.55 | 171.55 | 680,900 |
Dec 09, 2022 | 169.34 | 171.28 | 169.18 | 169.58 | 169.58 | 483,700 |
Dec 08, 2022 | 167.31 | 171.33 | 167.23 | 169.60 | 169.60 | 666,800 |
Dec 07, 2022 | 166.60 | 170.21 | 166.60 | 167.97 | 167.97 | 1,021,700 |
Dec 06, 2022 | 171.07 | 171.08 | 166.12 | 166.89 | 166.89 | 599,000 |
Dec 05, 2022 | 170.95 | 172.62 | 169.62 | 170.30 | 170.30 | 919,000 |
Dec 02, 2022 | 170.85 | 173.08 | 170.59 | 172.57 | 172.57 | 734,400 |
Dec 01, 2022 | 176.48 | 177.68 | 172.38 | 174.18 | 174.18 | 706,200 |
Nov 30, 2022 | 169.70 | 174.97 | 168.65 | 174.90 | 174.90 | 1,176,300 |
Nov 29, 2022 | 167.81 | 171.07 | 167.33 | 170.79 | 170.79 | 707,800 |
Nov 28, 2022 | 169.38 | 172.05 | 167.64 | 168.07 | 168.07 | 1,788,200 |
Nov 25, 2022 | 169.24 | 170.24 | 169.12 | 170.06 | 170.06 | 220,000 |
Nov 23, 2022 | 168.22 | 169.91 | 166.94 | 168.52 | 168.52 | 559,700 |
Nov 22, 2022 | 169.50 | 169.64 | 167.90 | 168.90 | 168.90 | 478,300 |
Nov 21, 2022 | 168.68 | 171.45 | 167.50 | 168.69 | 168.69 | 813,800 |
Nov 18, 2022 | 167.39 | 169.56 | 166.95 | 169.19 | 169.19 | 1,210,800 |
Nov 17, 2022 | 163.83 | 166.31 | 163.44 | 165.13 | 165.13 | 612,600 |
Nov 16, 2022 | 168.64 | 169.78 | 166.00 | 166.08 | 166.08 | 754,600 |
Nov 15, 2022 | 168.61 | 169.60 | 166.70 | 168.97 | 168.97 | 1,070,700 |
Nov 14, 2022 | 166.94 | 170.50 | 165.72 | 166.40 | 166.40 | 1,711,600 |
Nov 11, 2022 | 171.51 | 172.03 | 166.88 | 167.11 | 167.11 | 753,200 |
Nov 10, 2022 | 165.69 | 171.96 | 165.50 | 171.82 | 171.82 | 1,099,500 |
Nov 09, 2022 | 161.14 | 161.96 | 158.35 | 158.98 | 158.98 | 1,011,900 |
Nov 08, 2022 | 163.20 | 163.29 | 160.00 | 161.05 | 161.05 | 907,200 |
Nov 07, 2022 | 164.45 | 167.28 | 160.70 | 162.02 | 162.02 | 1,349,100 |
Nov 04, 2022 | 164.44 | 168.42 | 160.63 | 167.29 | 167.29 | 1,839,500 |
Nov 03, 2022 | 169.84 | 172.18 | 166.47 | 170.10 | 170.10 | 847,800 |
Nov 02, 2022 | 174.46 | 176.56 | 171.10 | 171.18 | 171.18 | 958,500 |
Nov 01, 2022 | 176.27 | 177.60 | 174.84 | 175.29 | 175.29 | 741,700 |
Oct 31, 2022 | 174.50 | 176.32 | 173.64 | 175.12 | 175.12 | 937,900 |
Oct 28, 2022 | 171.12 | 175.91 | 170.30 | 175.60 | 175.60 | 1,123,900 |
Oct 27, 2022 | 175.39 | 176.87 | 170.95 | 172.34 | 172.34 | 1,173,200 |
Oct 26, 2022 | 178.50 | 179.74 | 173.71 | 174.56 | 174.56 | 1,078,000 |
Oct 25, 2022 | 174.22 | 178.88 | 174.20 | 178.80 | 178.80 | 617,800 |
Oct 24, 2022 | 176.10 | 177.23 | 172.74 | 173.20 | 173.20 | 837,900 |
Oct 21, 2022 | 172.46 | 174.99 | 170.15 | 174.89 | 174.89 | 663,700 |
Oct 20, 2022 | 174.07 | 175.65 | 171.88 | 172.03 | 172.03 | 1,038,600 |
Oct 19, 2022 | 175.47 | 176.31 | 171.59 | 173.35 | 173.35 | 572,300 |
Oct 18, 2022 | 178.09 | 180.84 | 176.02 | 177.76 | 177.76 | 596,500 |
Oct 17, 2022 | 172.97 | 175.81 | 172.05 | 175.38 | 175.38 | 1,001,500 |
Oct 14, 2022 | 178.11 | 178.64 | 169.39 | 169.58 | 169.58 | 711,900 |
Oct 13, 2022 | 169.20 | 176.41 | 168.05 | 175.87 | 175.87 | 748,700 |
Oct 12, 2022 | 174.39 | 174.39 | 170.76 | 171.67 | 171.67 | 835,400 |
Oct 11, 2022 | 171.17 | 175.23 | 169.88 | 174.71 | 174.71 | 652,200 |
Oct 10, 2022 | 173.28 | 173.66 | 170.76 | 170.86 | 170.86 | 650,200 |
Oct 07, 2022 | 175.95 | 176.82 | 171.01 | 172.28 | 172.28 | 728,700 |
Oct 06, 2022 | 182.16 | 182.69 | 177.12 | 177.63 | 177.63 | 679,400 |
Oct 05, 2022 | 185.47 | 185.77 | 180.20 | 182.51 | 182.51 | 626,800 |
Oct 04, 2022 | 187.54 | 189.81 | 185.64 | 188.16 | 188.16 | 791,600 |
Oct 03, 2022 | 186.64 | 187.48 | 184.18 | 186.62 | 186.62 | 612,400 |
Sept 30, 2022 | 183.26 | 185.41 | 181.56 | 184.19 | 184.19 | 1,123,400 |
Sept 29, 2022 | 183.00 | 184.18 | 180.01 | 181.50 | 181.50 | 694,100 |
Sept 28, 2022 | 183.88 | 187.14 | 181.67 | 186.41 | 186.41 | 710,100 |
Sept 27, 2022 | 185.52 | 186.19 | 181.43 | 181.80 | 181.80 | 757,100 |
Sept 26, 2022 | 187.93 | 187.93 | 182.30 | 184.19 | 184.19 | 749,100 |
Sept 23, 2022 | 186.47 | 191.90 | 186.21 | 188.82 | 188.82 | 703,300 |
Sept 22, 2022 | 188.89 | 189.56 | 186.67 | 188.48 | 188.48 | 787,600 |
Sept 21, 2022 | 194.48 | 195.03 | 188.96 | 188.97 | 188.97 | 653,000 |
Sept 20, 2022 | 197.80 | 197.80 | 190.85 | 192.88 | 192.88 | 839,100 |
Sept 19, 2022 | 199.84 | 200.00 | 195.52 | 199.63 | 199.63 | 627,000 |
Sept 16, 2022 | 201.81 | 202.36 | 198.63 | 201.98 | 201.98 | 1,654,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |