Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 405.00 | 410.94 | 393.93 | 394.41 | 394.41 | 2,662,100 |
Jan 26, 2023 | 401.43 | 412.65 | 401.42 | 410.39 | 410.39 | 1,843,000 |
Jan 25, 2023 | 390.70 | 406.10 | 387.03 | 403.76 | 403.76 | 1,190,200 |
Jan 24, 2023 | 395.00 | 398.25 | 390.88 | 392.03 | 392.03 | 1,206,600 |
Jan 23, 2023 | 397.18 | 400.95 | 390.64 | 396.01 | 396.01 | 1,551,600 |
Jan 20, 2023 | 382.80 | 400.15 | 382.44 | 396.11 | 396.11 | 1,999,900 |
Jan 19, 2023 | 379.09 | 385.01 | 373.85 | 384.20 | 384.20 | 1,317,200 |
Jan 18, 2023 | 386.30 | 390.98 | 381.25 | 381.86 | 381.86 | 1,166,200 |
Jan 17, 2023 | 385.89 | 390.98 | 383.77 | 388.35 | 388.35 | 908,000 |
Jan 13, 2023 | 383.97 | 389.96 | 383.67 | 388.47 | 388.47 | 780,700 |
Jan 12, 2023 | 380.61 | 388.57 | 377.76 | 385.47 | 385.47 | 1,207,700 |
Jan 11, 2023 | 377.30 | 379.69 | 372.22 | 378.43 | 378.43 | 848,600 |
Jan 10, 2023 | 367.18 | 374.64 | 366.69 | 374.64 | 374.64 | 1,114,800 |
Jan 09, 2023 | 365.00 | 369.08 | 363.54 | 367.18 | 367.18 | 1,073,500 |
Jan 06, 2023 | 367.07 | 370.29 | 360.79 | 367.73 | 367.73 | 1,086,000 |
Jan 05, 2023 | 362.40 | 365.88 | 355.37 | 361.43 | 361.43 | 1,490,400 |
Jan 04, 2023 | 347.01 | 355.93 | 345.21 | 354.00 | 354.00 | 1,643,200 |
Jan 03, 2023 | 342.06 | 345.53 | 337.18 | 341.58 | 341.58 | 1,524,100 |
Dec 30, 2022 | 336.30 | 339.87 | 334.98 | 339.10 | 339.10 | 1,201,500 |
Dec 29, 2022 | 336.58 | 342.11 | 333.80 | 338.94 | 338.94 | 1,289,700 |
Dec 28, 2022 | 332.00 | 335.89 | 330.00 | 332.34 | 332.34 | 1,053,000 |
Dec 27, 2022 | 336.85 | 339.51 | 331.63 | 332.79 | 332.79 | 1,373,800 |
Dec 23, 2022 | 327.56 | 333.95 | 324.74 | 333.92 | 333.92 | 1,377,200 |
Dec 22, 2022 | 317.60 | 324.48 | 315.69 | 323.88 | 323.88 | 1,671,300 |
Dec 21, 2022 | 311.01 | 322.40 | 309.67 | 321.34 | 321.34 | 2,002,400 |
Dec 20, 2022 | 305.75 | 311.67 | 302.44 | 309.29 | 309.29 | 1,461,500 |
Dec 19, 2022 | 304.66 | 311.33 | 302.21 | 306.16 | 306.16 | 1,543,800 |
Dec 16, 2022 | 309.00 | 313.99 | 303.55 | 304.96 | 304.96 | 3,718,500 |
Dec 15, 2022 | 325.00 | 333.80 | 312.77 | 313.43 | 313.43 | 3,138,300 |
Dec 14, 2022 | 343.07 | 350.81 | 326.64 | 328.34 | 328.34 | 5,720,000 |
Dec 13, 2022 | 401.17 | 402.90 | 383.98 | 392.68 | 392.68 | 1,593,600 |
Dec 12, 2022 | 382.02 | 385.75 | 374.53 | 384.40 | 384.40 | 1,369,900 |
Dec 09, 2022 | 371.12 | 383.52 | 369.73 | 380.57 | 380.57 | 1,104,800 |
Dec 08, 2022 | 375.00 | 379.80 | 371.04 | 374.31 | 374.31 | 822,000 |
Dec 07, 2022 | 370.56 | 377.98 | 368.05 | 374.89 | 374.89 | 836,200 |
Dec 06, 2022 | 385.73 | 385.73 | 366.94 | 371.17 | 371.17 | 1,265,200 |
Dec 05, 2022 | 389.91 | 394.97 | 386.42 | 387.79 | 387.79 | 1,509,100 |
Dec 02, 2022 | 381.20 | 393.30 | 378.41 | 392.69 | 392.69 | 939,900 |
Dec 01, 2022 | 389.30 | 395.77 | 384.34 | 389.16 | 389.16 | 1,355,000 |
Nov 30, 2022 | 384.00 | 393.67 | 372.57 | 391.29 | 391.29 | 2,352,800 |
Nov 29, 2022 | 382.93 | 387.03 | 382.93 | 385.28 | 385.28 | 670,500 |
Nov 28, 2022 | 385.03 | 388.62 | 382.16 | 384.47 | 384.47 | 805,500 |
Nov 25, 2022 | 393.06 | 394.40 | 387.76 | 390.11 | 390.11 | 444,900 |
Nov 23, 2022 | 384.93 | 393.87 | 384.45 | 390.23 | 390.23 | 1,125,500 |
Nov 22, 2022 | 371.78 | 387.52 | 369.35 | 385.55 | 385.55 | 1,445,700 |
Nov 21, 2022 | 376.60 | 376.60 | 364.30 | 369.00 | 369.00 | 1,377,200 |
Nov 18, 2022 | 385.51 | 388.58 | 370.35 | 374.38 | 374.38 | 1,115,600 |
Nov 17, 2022 | 386.10 | 388.00 | 380.11 | 384.29 | 384.29 | 1,120,600 |
Nov 16, 2022 | 393.04 | 394.95 | 385.40 | 388.91 | 388.91 | 798,500 |
Nov 15, 2022 | 396.98 | 403.49 | 388.24 | 392.09 | 392.09 | 887,200 |
Nov 14, 2022 | 392.56 | 395.81 | 387.40 | 387.81 | 387.81 | 1,040,100 |
Nov 11, 2022 | 377.56 | 398.07 | 371.95 | 394.40 | 394.40 | 1,589,400 |
Nov 10, 2022 | 366.65 | 374.34 | 362.80 | 373.16 | 373.16 | 1,539,300 |
Nov 09, 2022 | 352.08 | 354.20 | 348.01 | 349.88 | 349.88 | 1,197,700 |
Nov 08, 2022 | 353.09 | 359.65 | 348.41 | 354.66 | 354.66 | 941,200 |
Nov 07, 2022 | 349.33 | 354.26 | 343.67 | 353.28 | 353.28 | 1,085,200 |
Nov 04, 2022 | 350.40 | 352.81 | 342.38 | 348.82 | 348.82 | 1,221,900 |
Nov 03, 2022 | 344.07 | 345.72 | 335.25 | 344.25 | 344.25 | 1,190,500 |
Nov 02, 2022 | 354.11 | 358.52 | 346.06 | 347.25 | 347.25 | 1,431,600 |
Nov 01, 2022 | 374.13 | 379.67 | 356.00 | 357.00 | 357.00 | 2,530,400 |
Oct 31, 2022 | 363.39 | 371.82 | 357.50 | 367.62 | 367.62 | 1,577,700 |
Oct 28, 2022 | 353.00 | 376.96 | 337.13 | 368.24 | 368.24 | 2,345,400 |
Oct 27, 2022 | 354.05 | 367.87 | 353.51 | 355.26 | 355.26 | 2,018,400 |
Oct 26, 2022 | 350.80 | 354.52 | 344.25 | 344.87 | 344.87 | 1,179,300 |
Oct 25, 2022 | 338.88 | 348.34 | 337.83 | 346.71 | 346.71 | 1,405,300 |
Oct 24, 2022 | 330.85 | 338.76 | 330.85 | 337.07 | 337.07 | 2,126,000 |
Oct 21, 2022 | 327.28 | 330.76 | 322.67 | 330.40 | 330.40 | 1,886,900 |
Oct 20, 2022 | 325.66 | 331.70 | 323.13 | 328.12 | 328.12 | 1,282,300 |
Oct 19, 2022 | 329.14 | 330.94 | 320.44 | 324.65 | 324.65 | 1,442,000 |
Oct 18, 2022 | 337.66 | 343.82 | 326.86 | 328.87 | 328.87 | 1,017,500 |
Oct 17, 2022 | 328.28 | 335.86 | 324.82 | 331.69 | 331.69 | 1,498,900 |
Oct 14, 2022 | 328.95 | 331.95 | 321.75 | 323.31 | 323.31 | 1,743,900 |
Oct 13, 2022 | 299.20 | 326.76 | 297.66 | 325.94 | 325.94 | 1,999,700 |
Oct 12, 2022 | 307.31 | 310.53 | 302.77 | 306.31 | 306.31 | 1,146,000 |
Oct 11, 2022 | 318.18 | 320.51 | 307.42 | 308.44 | 308.44 | 1,293,200 |
Oct 10, 2022 | 314.46 | 320.61 | 311.84 | 318.30 | 318.30 | 1,216,900 |
Oct 07, 2022 | 321.26 | 323.45 | 311.36 | 312.53 | 312.53 | 1,117,000 |
Oct 06, 2022 | 327.37 | 330.48 | 321.24 | 323.95 | 323.95 | 1,311,100 |
Oct 05, 2022 | 324.42 | 332.02 | 319.63 | 329.28 | 329.28 | 1,838,700 |
Oct 04, 2022 | 323.51 | 330.60 | 321.00 | 328.54 | 328.54 | 2,318,200 |
Oct 03, 2022 | 307.99 | 321.15 | 304.17 | 320.27 | 320.27 | 2,115,300 |
Sept 30, 2022 | 315.25 | 315.80 | 302.94 | 303.35 | 303.35 | 2,251,900 |
Sept 29, 2022 | 319.18 | 320.49 | 310.44 | 312.59 | 312.59 | 1,520,200 |
Sept 28, 2022 | 311.78 | 324.71 | 309.20 | 321.08 | 321.08 | 1,981,800 |
Sept 27, 2022 | 312.13 | 315.82 | 305.31 | 306.89 | 306.89 | 1,789,700 |
Sept 26, 2022 | 321.44 | 324.74 | 305.37 | 306.20 | 306.20 | 2,062,900 |
Sept 23, 2022 | 330.98 | 334.14 | 318.53 | 321.66 | 321.66 | 1,917,200 |
Sept 22, 2022 | 352.03 | 352.93 | 331.54 | 333.96 | 333.96 | 2,062,300 |
Sept 21, 2022 | 365.21 | 365.38 | 352.79 | 353.03 | 353.03 | 1,206,300 |
Sept 20, 2022 | 367.04 | 371.52 | 361.30 | 362.94 | 362.94 | 1,632,000 |
Sept 19, 2022 | 374.77 | 377.55 | 365.58 | 372.13 | 372.13 | 1,913,000 |
Sept 16, 2022 | 375.46 | 381.44 | 371.61 | 377.58 | 377.58 | 2,463,300 |
Sept 15, 2022 | 384.06 | 387.68 | 373.93 | 376.00 | 376.00 | 2,230,400 |
Sept 14, 2022 | 387.80 | 388.36 | 377.92 | 385.11 | 385.11 | 1,592,000 |
Sept 13, 2022 | 395.99 | 401.85 | 386.27 | 386.89 | 386.89 | 1,296,000 |
Sept 12, 2022 | 409.99 | 413.70 | 405.07 | 406.45 | 406.45 | 980,200 |
Sept 09, 2022 | 400.35 | 408.09 | 399.55 | 405.91 | 405.91 | 1,101,100 |
Sept 08, 2022 | 398.85 | 402.79 | 391.81 | 395.91 | 395.91 | 1,239,200 |
Sept 07, 2022 | 398.33 | 405.48 | 397.10 | 402.55 | 402.55 | 1,211,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |