Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 141.48 | 143.94 | 140.96 | 143.66 | 143.66 | 436,600 |
Jan 26, 2023 | 143.00 | 143.89 | 140.33 | 142.54 | 142.54 | 531,200 |
Jan 25, 2023 | 143.05 | 144.69 | 141.63 | 142.73 | 142.73 | 580,600 |
Jan 24, 2023 | 143.28 | 144.37 | 140.70 | 143.85 | 143.85 | 504,000 |
Jan 23, 2023 | 142.33 | 144.93 | 141.79 | 143.73 | 143.73 | 725,000 |
Jan 20, 2023 | 141.00 | 143.41 | 139.05 | 142.79 | 142.79 | 1,125,400 |
Jan 19, 2023 | 143.00 | 144.11 | 139.66 | 139.94 | 139.94 | 1,040,400 |
Jan 18, 2023 | 145.83 | 147.68 | 142.82 | 143.09 | 143.09 | 724,900 |
Jan 17, 2023 | 145.00 | 145.50 | 140.91 | 143.20 | 143.20 | 1,160,300 |
Jan 13, 2023 | 149.50 | 150.63 | 142.09 | 145.05 | 145.05 | 1,286,600 |
Jan 12, 2023 | 149.35 | 149.92 | 146.25 | 149.41 | 149.41 | 416,200 |
Jan 11, 2023 | 153.62 | 153.99 | 146.77 | 149.61 | 149.61 | 750,200 |
Jan 10, 2023 | 150.03 | 154.24 | 149.31 | 153.67 | 153.67 | 678,200 |
Jan 09, 2023 | 152.22 | 153.20 | 148.57 | 148.76 | 148.76 | 568,000 |
Jan 06, 2023 | 148.50 | 156.27 | 145.23 | 150.09 | 150.09 | 1,068,000 |
Jan 05, 2023 | 145.10 | 146.40 | 143.60 | 145.67 | 145.67 | 856,500 |
Jan 04, 2023 | 149.97 | 150.57 | 145.76 | 146.13 | 146.13 | 938,800 |
Jan 03, 2023 | 152.94 | 155.29 | 148.50 | 148.65 | 148.65 | 739,000 |
Dec 30, 2022 | 150.45 | 151.00 | 146.00 | 150.22 | 150.22 | 934,500 |
Dec 29, 2022 | 152.97 | 156.24 | 152.70 | 153.11 | 153.11 | 573,400 |
Dec 28, 2022 | 157.85 | 159.26 | 151.70 | 151.70 | 151.70 | 960,000 |
Dec 27, 2022 | 175.76 | 176.67 | 159.47 | 159.86 | 159.86 | 1,286,300 |
Dec 23, 2022 | 179.68 | 179.98 | 173.11 | 175.97 | 175.97 | 760,100 |
Dec 22, 2022 | 177.23 | 180.40 | 174.11 | 179.88 | 179.88 | 777,300 |
Dec 21, 2022 | 172.60 | 178.62 | 170.99 | 178.15 | 178.15 | 819,400 |
Dec 20, 2022 | 166.25 | 174.99 | 165.50 | 172.70 | 172.70 | 680,000 |
Dec 19, 2022 | 175.96 | 177.75 | 167.70 | 168.56 | 168.56 | 927,700 |
Dec 16, 2022 | 178.70 | 183.64 | 174.84 | 175.25 | 175.25 | 883,100 |
Dec 15, 2022 | 186.29 | 188.99 | 179.23 | 182.04 | 182.04 | 1,577,100 |
Dec 14, 2022 | 176.89 | 188.82 | 174.33 | 186.05 | 186.05 | 2,011,100 |
Dec 13, 2022 | 174.25 | 183.44 | 172.61 | 178.24 | 178.24 | 2,030,500 |
Dec 12, 2022 | 171.19 | 171.28 | 164.81 | 166.62 | 166.62 | 1,111,800 |
Dec 09, 2022 | 171.72 | 173.00 | 169.29 | 170.30 | 170.30 | 819,700 |
Dec 08, 2022 | 163.23 | 171.90 | 162.38 | 171.81 | 171.81 | 1,158,900 |
Dec 07, 2022 | 159.56 | 165.97 | 159.51 | 162.63 | 162.63 | 600,100 |
Dec 06, 2022 | 166.00 | 166.00 | 158.36 | 161.62 | 161.62 | 1,167,100 |
Dec 05, 2022 | 168.46 | 171.36 | 165.36 | 166.71 | 166.71 | 989,800 |
Dec 02, 2022 | 167.11 | 169.89 | 166.70 | 169.74 | 169.74 | 721,300 |
Dec 01, 2022 | 167.51 | 170.38 | 165.17 | 169.47 | 169.47 | 759,200 |
Nov 30, 2022 | 164.31 | 167.29 | 163.20 | 167.02 | 167.02 | 1,062,100 |
Nov 29, 2022 | 162.11 | 165.51 | 159.42 | 163.61 | 163.61 | 935,500 |
Nov 28, 2022 | 157.00 | 166.41 | 156.51 | 161.49 | 161.49 | 1,214,800 |
Nov 25, 2022 | 155.21 | 157.12 | 154.11 | 154.85 | 154.85 | 348,300 |
Nov 23, 2022 | 157.50 | 158.76 | 155.09 | 156.23 | 156.23 | 606,200 |
Nov 22, 2022 | 154.98 | 159.13 | 151.50 | 158.73 | 158.73 | 1,032,700 |
Nov 21, 2022 | 163.09 | 165.04 | 158.12 | 158.41 | 158.41 | 800,300 |
Nov 18, 2022 | 165.77 | 167.07 | 164.54 | 166.39 | 166.39 | 647,100 |
Nov 17, 2022 | 162.51 | 166.34 | 159.37 | 166.26 | 166.26 | 557,100 |
Nov 16, 2022 | 163.90 | 167.08 | 163.31 | 164.90 | 164.90 | 864,200 |
Nov 15, 2022 | 161.00 | 164.81 | 160.30 | 163.73 | 163.73 | 940,300 |
Nov 14, 2022 | 152.03 | 161.74 | 152.03 | 160.37 | 160.37 | 1,267,800 |
Nov 11, 2022 | 152.39 | 155.01 | 146.79 | 154.51 | 154.51 | 1,481,000 |
Nov 10, 2022 | 152.26 | 157.25 | 152.00 | 156.92 | 156.92 | 1,807,400 |
Nov 09, 2022 | 158.55 | 162.03 | 158.55 | 159.58 | 159.58 | 810,600 |
Nov 08, 2022 | 157.28 | 163.34 | 156.59 | 160.94 | 160.94 | 895,800 |
Nov 07, 2022 | 152.77 | 161.54 | 150.25 | 160.72 | 160.72 | 2,009,800 |
Nov 04, 2022 | 156.29 | 156.80 | 147.35 | 154.31 | 154.31 | 2,179,200 |
Nov 03, 2022 | 134.50 | 145.49 | 133.95 | 145.25 | 145.25 | 1,120,100 |
Nov 02, 2022 | 143.90 | 145.68 | 140.54 | 141.52 | 141.52 | 591,500 |
Nov 01, 2022 | 143.89 | 150.00 | 141.13 | 144.08 | 144.08 | 945,000 |
Oct 31, 2022 | 137.77 | 141.00 | 136.92 | 137.64 | 137.64 | 751,600 |
Oct 28, 2022 | 134.55 | 138.66 | 133.50 | 137.65 | 137.65 | 572,200 |
Oct 27, 2022 | 136.17 | 136.45 | 133.25 | 135.58 | 135.58 | 465,400 |
Oct 26, 2022 | 135.20 | 140.80 | 134.98 | 137.09 | 137.09 | 743,800 |
Oct 25, 2022 | 133.98 | 139.88 | 133.74 | 135.27 | 135.27 | 707,200 |
Oct 24, 2022 | 130.63 | 135.00 | 128.32 | 134.99 | 134.99 | 778,000 |
Oct 21, 2022 | 122.00 | 131.85 | 121.14 | 131.64 | 131.64 | 1,623,100 |
Oct 20, 2022 | 122.63 | 124.55 | 118.31 | 118.43 | 118.43 | 1,083,700 |
Oct 19, 2022 | 131.85 | 132.34 | 122.39 | 122.66 | 122.66 | 1,181,400 |
Oct 18, 2022 | 139.50 | 139.50 | 132.83 | 133.68 | 133.68 | 859,400 |
Oct 17, 2022 | 137.20 | 139.56 | 134.20 | 138.94 | 138.94 | 651,400 |
Oct 14, 2022 | 139.89 | 140.45 | 135.01 | 135.62 | 135.62 | 489,700 |
Oct 13, 2022 | 133.65 | 142.09 | 132.10 | 140.01 | 140.01 | 724,300 |
Oct 12, 2022 | 133.89 | 140.46 | 133.46 | 136.65 | 136.65 | 1,167,300 |
Oct 11, 2022 | 134.30 | 135.12 | 127.49 | 129.49 | 129.49 | 641,400 |
Oct 10, 2022 | 134.73 | 137.16 | 133.10 | 135.29 | 135.29 | 615,300 |
Oct 07, 2022 | 136.45 | 138.00 | 134.34 | 134.71 | 134.71 | 767,100 |
Oct 06, 2022 | 135.63 | 139.11 | 135.63 | 137.53 | 137.53 | 591,400 |
Oct 05, 2022 | 136.50 | 138.56 | 135.51 | 137.19 | 137.19 | 508,400 |
Oct 04, 2022 | 139.08 | 140.65 | 136.66 | 137.57 | 137.57 | 594,200 |
Oct 03, 2022 | 135.24 | 138.20 | 135.02 | 136.68 | 136.68 | 497,100 |
Sept 30, 2022 | 133.03 | 136.25 | 133.03 | 134.88 | 134.88 | 735,100 |
Sept 29, 2022 | 132.85 | 135.31 | 131.65 | 133.60 | 133.60 | 632,700 |
Sept 28, 2022 | 129.67 | 135.62 | 129.67 | 133.79 | 133.79 | 932,600 |
Sept 27, 2022 | 128.00 | 133.41 | 128.00 | 130.30 | 130.30 | 994,200 |
Sept 26, 2022 | 126.80 | 132.50 | 126.61 | 127.65 | 127.65 | 1,062,300 |
Sept 23, 2022 | 127.84 | 129.66 | 126.80 | 128.35 | 128.35 | 997,000 |
Sept 22, 2022 | 127.72 | 131.71 | 126.56 | 130.00 | 130.00 | 1,038,900 |
Sept 21, 2022 | 131.99 | 134.00 | 128.14 | 128.24 | 128.24 | 880,400 |
Sept 20, 2022 | 128.00 | 137.22 | 127.53 | 133.46 | 133.46 | 1,413,600 |
Sept 19, 2022 | 142.23 | 142.79 | 131.51 | 133.22 | 133.22 | 1,475,600 |
Sept 16, 2022 | 141.51 | 146.14 | 141.50 | 145.76 | 145.76 | 707,300 |
Sept 15, 2022 | 145.68 | 145.68 | 143.16 | 144.14 | 144.14 | 532,500 |
Sept 14, 2022 | 142.30 | 146.75 | 141.33 | 146.55 | 146.55 | 729,000 |
Sept 13, 2022 | 144.18 | 146.00 | 140.68 | 141.05 | 141.05 | 867,500 |
Sept 12, 2022 | 150.28 | 152.20 | 148.06 | 148.27 | 148.27 | 486,900 |
Sept 09, 2022 | 147.51 | 152.68 | 146.98 | 150.91 | 150.91 | 784,200 |
Sept 08, 2022 | 142.74 | 147.74 | 142.34 | 147.20 | 147.20 | 615,200 |
Sept 07, 2022 | 137.16 | 144.57 | 137.12 | 144.11 | 144.11 | 488,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |