Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 342.61 | 349.36 | 339.17 | 348.93 | 348.93 | 252,077 |
Jan 30, 2023 | 340.44 | 343.15 | 338.62 | 340.85 | 340.85 | 238,400 |
Jan 27, 2023 | 346.79 | 349.16 | 344.05 | 344.48 | 344.48 | 155,000 |
Jan 26, 2023 | 345.68 | 349.46 | 342.68 | 349.11 | 349.11 | 194,000 |
Jan 25, 2023 | 339.14 | 344.01 | 337.79 | 343.58 | 343.58 | 177,300 |
Jan 24, 2023 | 348.02 | 349.26 | 340.21 | 343.15 | 343.15 | 218,900 |
Jan 23, 2023 | 343.71 | 346.16 | 341.66 | 346.14 | 346.14 | 314,400 |
Jan 20, 2023 | 342.71 | 345.77 | 339.91 | 343.73 | 343.73 | 254,800 |
Jan 20, 2023 | 0.03 Dividend | |||||
Jan 19, 2023 | 336.35 | 344.86 | 336.35 | 342.39 | 342.36 | 193,100 |
Jan 18, 2023 | 345.94 | 350.72 | 337.53 | 339.42 | 339.39 | 445,100 |
Jan 17, 2023 | 349.23 | 351.45 | 343.11 | 345.33 | 345.30 | 399,900 |
Jan 13, 2023 | 348.15 | 352.11 | 347.63 | 350.39 | 350.36 | 206,100 |
Jan 12, 2023 | 353.00 | 353.93 | 346.38 | 349.45 | 349.42 | 227,200 |
Jan 11, 2023 | 347.71 | 352.56 | 346.10 | 350.31 | 350.28 | 359,200 |
Jan 10, 2023 | 344.19 | 347.97 | 343.61 | 343.85 | 343.82 | 318,200 |
Jan 09, 2023 | 347.54 | 348.04 | 340.98 | 344.25 | 344.22 | 371,700 |
Jan 06, 2023 | 342.98 | 347.90 | 333.88 | 345.17 | 345.14 | 271,600 |
Jan 05, 2023 | 338.30 | 341.01 | 336.62 | 339.36 | 339.33 | 261,200 |
Jan 04, 2023 | 338.24 | 341.99 | 335.68 | 341.57 | 341.54 | 294,100 |
Jan 03, 2023 | 333.91 | 338.77 | 328.45 | 332.68 | 332.65 | 269,600 |
Dec 30, 2022 | 332.00 | 334.33 | 327.14 | 330.67 | 330.64 | 256,900 |
Dec 29, 2022 | 331.31 | 337.93 | 329.90 | 334.38 | 334.35 | 140,100 |
Dec 28, 2022 | 333.48 | 336.09 | 328.28 | 328.39 | 328.36 | 153,100 |
Dec 27, 2022 | 333.64 | 336.20 | 330.29 | 333.44 | 333.41 | 224,200 |
Dec 23, 2022 | 329.58 | 333.09 | 328.03 | 332.73 | 332.70 | 234,200 |
Dec 22, 2022 | 328.22 | 331.23 | 322.63 | 330.83 | 330.80 | 288,500 |
Dec 21, 2022 | 322.81 | 331.48 | 322.62 | 328.69 | 328.66 | 316,700 |
Dec 20, 2022 | 315.44 | 320.32 | 312.89 | 319.89 | 319.86 | 246,900 |
Dec 19, 2022 | 316.72 | 318.10 | 314.84 | 316.26 | 316.23 | 212,900 |
Dec 16, 2022 | 319.86 | 321.71 | 315.51 | 317.86 | 317.83 | 495,800 |
Dec 15, 2022 | 322.04 | 327.35 | 319.90 | 324.10 | 324.07 | 501,900 |
Dec 14, 2022 | 324.68 | 334.79 | 321.73 | 324.86 | 324.83 | 664,600 |
Dec 13, 2022 | 324.45 | 331.88 | 320.29 | 329.83 | 329.80 | 502,300 |
Dec 12, 2022 | 311.02 | 316.87 | 308.71 | 314.12 | 314.09 | 498,000 |
Dec 09, 2022 | 312.56 | 327.63 | 305.01 | 309.47 | 309.44 | 816,600 |
Dec 08, 2022 | 314.54 | 321.45 | 311.79 | 319.43 | 319.40 | 343,300 |
Dec 07, 2022 | 314.01 | 319.73 | 312.49 | 314.58 | 314.55 | 268,600 |
Dec 06, 2022 | 320.74 | 323.25 | 310.09 | 313.10 | 313.07 | 333,900 |
Dec 05, 2022 | 318.20 | 322.04 | 314.47 | 321.56 | 321.53 | 309,400 |
Dec 02, 2022 | 321.19 | 326.10 | 321.19 | 322.32 | 322.29 | 288,500 |
Dec 01, 2022 | 320.93 | 328.86 | 319.75 | 326.62 | 326.59 | 317,600 |
Nov 30, 2022 | 317.85 | 317.85 | 305.89 | 316.35 | 316.32 | 1,194,000 |
Nov 29, 2022 | 307.86 | 311.80 | 306.67 | 307.44 | 307.41 | 304,700 |
Nov 28, 2022 | 312.97 | 317.07 | 307.45 | 308.33 | 308.30 | 234,000 |
Nov 25, 2022 | 315.01 | 315.70 | 309.26 | 314.38 | 314.35 | 119,400 |
Nov 23, 2022 | 310.01 | 314.08 | 309.32 | 313.10 | 313.07 | 169,600 |
Nov 22, 2022 | 307.29 | 310.36 | 302.88 | 309.23 | 309.20 | 207,800 |
Nov 21, 2022 | 304.73 | 310.23 | 303.72 | 307.16 | 307.13 | 260,700 |
Nov 18, 2022 | 309.07 | 309.08 | 303.26 | 307.40 | 307.37 | 221,700 |
Nov 17, 2022 | 303.76 | 306.87 | 301.45 | 303.00 | 302.97 | 279,100 |
Nov 16, 2022 | 316.64 | 318.71 | 309.73 | 310.35 | 310.32 | 313,500 |
Nov 15, 2022 | 315.08 | 319.46 | 312.62 | 315.78 | 315.75 | 316,400 |
Nov 14, 2022 | 321.90 | 324.05 | 314.33 | 314.50 | 314.47 | 410,600 |
Nov 11, 2022 | 304.42 | 327.87 | 302.79 | 324.32 | 324.29 | 1,019,500 |
Nov 10, 2022 | 286.17 | 302.52 | 284.57 | 302.03 | 302.00 | 462,300 |
Nov 09, 2022 | 272.63 | 274.76 | 270.62 | 273.57 | 273.55 | 341,700 |
Nov 08, 2022 | 271.47 | 276.45 | 267.48 | 273.51 | 273.49 | 229,800 |
Nov 07, 2022 | 272.91 | 272.91 | 267.17 | 270.57 | 270.55 | 213,600 |
Nov 04, 2022 | 270.19 | 272.12 | 265.82 | 270.62 | 270.60 | 295,900 |
Nov 03, 2022 | 267.38 | 267.38 | 257.28 | 265.56 | 265.54 | 264,900 |
Nov 02, 2022 | 278.04 | 282.31 | 270.43 | 270.43 | 270.41 | 502,300 |
Nov 01, 2022 | 276.35 | 280.04 | 275.67 | 279.00 | 278.98 | 294,100 |
Oct 31, 2022 | 271.92 | 276.44 | 271.92 | 273.39 | 273.37 | 214,200 |
Oct 28, 2022 | 268.94 | 275.93 | 268.12 | 275.42 | 275.40 | 231,500 |
Oct 27, 2022 | 274.86 | 274.86 | 268.70 | 269.23 | 269.21 | 219,100 |
Oct 26, 2022 | 267.26 | 275.50 | 266.18 | 274.27 | 274.25 | 401,500 |
Oct 25, 2022 | 258.71 | 266.45 | 258.71 | 265.26 | 265.24 | 270,600 |
Oct 24, 2022 | 262.38 | 262.62 | 257.02 | 258.58 | 258.56 | 250,800 |
Oct 21, 2022 | 256.02 | 260.52 | 250.58 | 259.99 | 259.97 | 239,400 |
Oct 20, 2022 | 256.92 | 259.40 | 254.25 | 255.70 | 255.68 | 300,400 |
Oct 19, 2022 | 257.94 | 259.71 | 254.67 | 256.48 | 256.46 | 315,800 |
Oct 18, 2022 | 267.64 | 269.83 | 257.77 | 258.47 | 258.45 | 296,400 |
Oct 17, 2022 | 252.86 | 263.10 | 250.33 | 260.11 | 260.09 | 358,500 |
Oct 14, 2022 | 258.42 | 260.53 | 248.10 | 248.67 | 248.65 | 393,100 |
Oct 13, 2022 | 246.29 | 259.04 | 244.22 | 255.24 | 255.22 | 484,300 |
Oct 12, 2022 | 249.92 | 253.87 | 247.23 | 252.80 | 252.78 | 437,700 |
Oct 11, 2022 | 257.54 | 261.90 | 254.28 | 256.32 | 256.30 | 353,000 |
Oct 10, 2022 | 263.65 | 263.65 | 257.24 | 257.65 | 257.63 | 236,000 |
Oct 07, 2022 | 266.33 | 266.62 | 260.05 | 262.39 | 262.37 | 278,700 |
Oct 06, 2022 | 276.98 | 278.92 | 268.55 | 269.53 | 269.51 | 283,600 |
Oct 05, 2022 | 276.62 | 279.24 | 274.46 | 277.46 | 277.44 | 239,100 |
Oct 04, 2022 | 275.55 | 279.57 | 274.82 | 279.57 | 279.55 | 401,600 |
Oct 03, 2022 | 268.31 | 275.26 | 265.68 | 273.26 | 273.24 | 338,500 |
Sept 30, 2022 | 270.16 | 274.54 | 263.68 | 263.90 | 263.88 | 400,400 |
Sept 29, 2022 | 266.42 | 271.23 | 263.65 | 269.40 | 269.38 | 256,400 |
Sept 28, 2022 | 265.34 | 270.97 | 262.91 | 269.11 | 269.09 | 422,400 |
Sept 27, 2022 | 271.63 | 271.99 | 263.09 | 263.81 | 263.79 | 354,500 |
Sept 26, 2022 | 274.03 | 275.82 | 265.35 | 269.00 | 268.98 | 394,100 |
Sept 23, 2022 | 271.85 | 276.48 | 270.04 | 275.68 | 275.66 | 397,800 |
Sept 22, 2022 | 273.83 | 275.35 | 271.54 | 274.19 | 274.17 | 338,400 |
Sept 21, 2022 | 283.90 | 286.01 | 276.35 | 276.37 | 276.35 | 202,900 |
Sept 20, 2022 | 287.13 | 289.61 | 281.87 | 283.53 | 283.51 | 295,200 |
Sept 19, 2022 | 289.35 | 291.26 | 284.17 | 290.35 | 290.32 | 344,600 |
Sept 16, 2022 | 297.42 | 297.42 | 290.86 | 291.45 | 291.42 | 327,800 |
Sept 15, 2022 | 303.13 | 308.83 | 298.75 | 299.96 | 299.93 | 250,500 |
Sept 14, 2022 | 304.92 | 306.37 | 301.05 | 302.90 | 302.87 | 263,200 |
Sept 13, 2022 | 310.31 | 312.00 | 305.15 | 305.57 | 305.54 | 274,000 |
Sept 12, 2022 | 315.25 | 318.91 | 315.25 | 318.78 | 318.75 | 191,800 |
Sept 09, 2022 | 308.65 | 314.98 | 306.58 | 314.70 | 314.67 | 230,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |