Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 09, 2023 | - | - | - | - | - | - |
Feb 08, 2023 | 172.48 | 174.07 | 169.47 | 170.00 | 170.00 | 9,780,700 |
Feb 07, 2023 | 170.07 | 174.39 | 169.61 | 174.09 | 174.09 | 10,256,500 |
Feb 06, 2023 | 169.56 | 170.12 | 167.37 | 169.64 | 169.64 | 7,659,500 |
Feb 03, 2023 | 169.86 | 171.55 | 168.49 | 169.45 | 169.45 | 8,402,800 |
Feb 02, 2023 | 171.13 | 171.43 | 166.82 | 169.01 | 169.01 | 10,463,400 |
Feb 01, 2023 | 173.31 | 173.66 | 169.54 | 171.36 | 171.36 | 11,526,400 |
Jan 31, 2023 | 172.75 | 174.63 | 171.42 | 174.02 | 174.02 | 14,481,300 |
Jan 30, 2023 | 178.00 | 178.34 | 173.67 | 174.20 | 174.20 | 11,476,000 |
Jan 27, 2023 | 184.23 | 184.23 | 177.92 | 179.45 | 179.45 | 19,633,700 |
Jan 26, 2023 | 184.99 | 187.81 | 183.48 | 187.79 | 187.79 | 14,307,800 |
Jan 25, 2023 | 179.29 | 180.03 | 176.35 | 179.08 | 179.08 | 6,727,500 |
Jan 24, 2023 | 181.09 | 182.00 | 178.70 | 180.83 | 180.83 | 5,989,000 |
Jan 23, 2023 | 181.21 | 182.55 | 180.03 | 180.66 | 180.66 | 8,381,300 |
Jan 20, 2023 | 178.81 | 181.36 | 177.52 | 180.90 | 180.90 | 10,467,000 |
Jan 19, 2023 | 176.61 | 179.95 | 176.16 | 179.00 | 179.00 | 5,907,200 |
Jan 18, 2023 | 180.82 | 182.38 | 176.94 | 177.23 | 177.23 | 8,899,200 |
Jan 17, 2023 | 178.44 | 181.32 | 178.18 | 180.49 | 180.49 | 10,697,700 |
Jan 13, 2023 | 177.09 | 177.99 | 175.68 | 177.56 | 177.56 | 5,723,400 |
Jan 12, 2023 | 175.99 | 178.37 | 175.90 | 177.08 | 177.08 | 6,891,400 |
Jan 11, 2023 | 177.89 | 178.14 | 174.30 | 175.20 | 175.20 | 6,962,600 |
Jan 10, 2023 | 176.40 | 176.71 | 173.72 | 176.04 | 176.04 | 8,307,000 |
Jan 09, 2023 | 178.26 | 178.33 | 174.38 | 175.18 | 175.18 | 8,385,600 |
Jan 06, 2023 | 177.02 | 179.39 | 175.70 | 176.56 | 176.56 | 7,189,400 |
Jan 05, 2023 | 171.50 | 176.19 | 171.24 | 175.24 | 175.24 | 6,088,200 |
Jan 04, 2023 | 170.95 | 174.29 | 170.85 | 172.14 | 172.14 | 7,684,500 |
Jan 03, 2023 | 178.04 | 179.00 | 171.51 | 173.99 | 173.99 | 7,565,400 |
Dec 30, 2022 | 178.03 | 179.95 | 177.70 | 179.49 | 179.49 | 5,001,000 |
Dec 29, 2022 | 176.65 | 179.20 | 176.65 | 178.32 | 178.32 | 4,142,100 |
Dec 28, 2022 | 178.86 | 179.30 | 175.93 | 176.98 | 176.98 | 4,494,400 |
Dec 27, 2022 | 178.36 | 180.23 | 177.40 | 179.63 | 179.63 | 5,168,000 |
Dec 23, 2022 | 174.10 | 177.58 | 173.69 | 177.40 | 177.40 | 6,079,100 |
Dec 22, 2022 | 175.16 | 175.21 | 168.33 | 172.08 | 172.08 | 5,755,000 |
Dec 21, 2022 | 175.19 | 175.96 | 173.16 | 174.70 | 174.70 | 5,479,400 |
Dec 20, 2022 | 169.81 | 173.29 | 169.60 | 172.67 | 172.67 | 6,199,100 |
Dec 19, 2022 | 170.11 | 170.82 | 168.25 | 169.88 | 169.88 | 7,131,600 |
Dec 16, 2022 | 168.53 | 170.15 | 167.10 | 168.72 | 168.72 | 23,876,000 |
Dec 15, 2022 | 170.60 | 171.37 | 168.06 | 171.04 | 171.04 | 7,272,900 |
Dec 14, 2022 | 174.49 | 174.92 | 171.27 | 172.33 | 172.33 | 7,045,500 |
Dec 13, 2022 | 173.57 | 174.46 | 172.48 | 173.53 | 173.53 | 7,838,800 |
Dec 12, 2022 | 168.93 | 170.52 | 167.71 | 169.75 | 169.75 | 9,364,900 |
Dec 09, 2022 | 172.30 | 173.19 | 167.93 | 168.00 | 168.00 | 10,754,300 |
Dec 08, 2022 | 176.25 | 176.40 | 172.03 | 173.54 | 173.54 | 8,076,600 |
Dec 07, 2022 | 171.06 | 174.58 | 170.85 | 172.52 | 172.52 | 6,936,300 |
Dec 06, 2022 | 175.51 | 178.06 | 171.12 | 172.01 | 172.01 | 8,765,000 |
Dec 05, 2022 | 182.67 | 182.95 | 174.63 | 176.56 | 176.56 | 8,162,200 |
Dec 02, 2022 | 181.53 | 183.63 | 179.93 | 181.03 | 181.03 | 6,852,300 |
Dec 01, 2022 | 184.26 | 184.55 | 181.44 | 182.49 | 182.49 | 5,217,400 |
Nov 30, 2022 | 182.85 | 183.34 | 179.62 | 183.31 | 183.31 | 10,936,700 |
Nov 29, 2022 | 180.26 | 181.85 | 179.65 | 181.03 | 181.03 | 6,985,400 |
Nov 28, 2022 | 180.28 | 181.47 | 177.96 | 178.36 | 178.36 | 9,365,500 |
Nov 25, 2022 | 184.89 | 185.30 | 183.31 | 183.70 | 183.70 | 2,796,400 |
Nov 23, 2022 | 183.21 | 185.15 | 182.58 | 184.24 | 184.24 | 5,831,200 |
Nov 22, 2022 | 183.75 | 186.56 | 183.08 | 185.89 | 185.89 | 9,018,000 |
Nov 21, 2022 | 179.73 | 181.70 | 175.82 | 181.24 | 181.24 | 8,432,900 |
Nov 18, 2022 | 180.96 | 183.41 | 179.65 | 182.99 | 182.99 | 7,661,500 |
Nov 17, 2022 | 181.51 | 184.23 | 180.27 | 184.09 | 184.09 | 6,550,500 |
Nov 16, 2022 | 186.54 | 187.82 | 183.68 | 184.99 | 184.99 | 7,941,100 |
Nov 15, 2022 | 187.12 | 188.44 | 185.27 | 188.05 | 188.05 | 7,747,300 |
Nov 14, 2022 | 186.31 | 189.68 | 186.18 | 186.55 | 186.55 | 9,722,400 |
Nov 11, 2022 | 184.05 | 187.10 | 183.89 | 186.46 | 186.46 | 8,428,300 |
Nov 10, 2022 | 182.23 | 182.33 | 178.04 | 181.30 | 181.30 | 6,981,500 |
Nov 09, 2022 | 183.61 | 183.81 | 177.22 | 177.93 | 177.93 | 8,021,700 |
Nov 08, 2022 | 185.32 | 186.25 | 183.86 | 185.34 | 185.34 | 6,308,200 |
Nov 07, 2022 | 182.50 | 186.38 | 182.11 | 185.61 | 185.61 | 7,578,000 |
Nov 04, 2022 | 184.84 | 185.40 | 180.60 | 183.42 | 183.42 | 7,491,900 |
Nov 03, 2022 | 177.97 | 182.19 | 177.41 | 181.13 | 181.13 | 6,607,800 |
Nov 02, 2022 | 180.93 | 182.90 | 178.27 | 178.50 | 178.50 | 8,087,500 |
Nov 01, 2022 | 183.87 | 184.50 | 181.90 | 182.22 | 182.22 | 9,185,600 |
Oct 31, 2022 | 178.06 | 183.84 | 178.06 | 180.90 | 180.90 | 13,281,000 |
Oct 28, 2022 | 181.47 | 182.86 | 176.53 | 179.98 | 179.98 | 10,773,900 |
Oct 27, 2022 | 179.89 | 181.40 | 177.48 | 177.90 | 177.90 | 9,177,400 |
Oct 26, 2022 | 175.32 | 178.48 | 175.17 | 177.09 | 177.09 | 6,865,300 |
Oct 25, 2022 | 173.06 | 175.00 | 172.17 | 174.93 | 174.93 | 7,280,600 |
Oct 24, 2022 | 172.08 | 174.67 | 171.61 | 173.13 | 173.13 | 7,007,700 |
Oct 21, 2022 | 169.15 | 173.84 | 168.85 | 173.19 | 173.19 | 7,971,300 |
Oct 20, 2022 | 169.30 | 171.82 | 167.94 | 168.96 | 168.96 | 8,871,500 |
Oct 19, 2022 | 163.59 | 169.21 | 163.59 | 168.00 | 168.00 | 9,766,800 |
Oct 18, 2022 | 162.36 | 163.31 | 158.96 | 162.72 | 162.72 | 5,631,200 |
Oct 17, 2022 | 163.29 | 164.91 | 161.10 | 161.31 | 161.31 | 5,890,400 |
Oct 14, 2022 | 164.04 | 165.46 | 159.93 | 160.14 | 160.14 | 7,327,900 |
Oct 13, 2022 | 156.35 | 165.99 | 156.35 | 165.28 | 165.28 | 10,227,500 |
Oct 12, 2022 | 156.14 | 158.81 | 155.52 | 157.64 | 157.64 | 4,942,000 |
Oct 11, 2022 | 154.75 | 159.93 | 154.11 | 157.17 | 157.17 | 7,533,300 |
Oct 10, 2022 | 161.00 | 161.47 | 156.44 | 157.14 | 157.14 | 5,904,500 |
Oct 07, 2022 | 162.51 | 163.93 | 159.06 | 160.03 | 160.03 | 9,972,500 |
Oct 06, 2022 | 157.34 | 161.94 | 157.20 | 161.42 | 161.42 | 9,498,300 |
Oct 05, 2022 | 155.84 | 159.73 | 154.80 | 158.53 | 158.53 | 10,633,100 |
Oct 04, 2022 | 154.43 | 157.88 | 153.63 | 157.63 | 157.63 | 9,520,200 |
Oct 03, 2022 | 148.97 | 152.34 | 148.30 | 151.73 | 151.73 | 9,597,400 |
Sept 30, 2022 | 144.03 | 145.14 | 142.49 | 143.67 | 143.67 | 9,402,700 |
Sept 29, 2022 | 144.51 | 145.41 | 142.27 | 144.77 | 144.77 | 8,197,600 |
Sept 28, 2022 | 142.08 | 146.44 | 141.40 | 145.78 | 145.78 | 8,279,800 |
Sept 27, 2022 | 142.29 | 143.77 | 140.46 | 141.02 | 141.02 | 10,121,000 |
Sept 26, 2022 | 143.57 | 145.05 | 140.89 | 140.96 | 140.96 | 9,444,000 |
Sept 23, 2022 | 149.75 | 150.18 | 143.66 | 144.77 | 144.77 | 13,919,700 |
Sept 22, 2022 | 157.60 | 158.28 | 154.74 | 154.89 | 154.89 | 6,981,100 |
Sept 21, 2022 | 158.31 | 158.78 | 154.95 | 155.01 | 155.01 | 6,877,000 |
Sept 20, 2022 | 156.04 | 156.85 | 154.34 | 156.28 | 156.28 | 8,955,200 |
Sept 19, 2022 | 152.93 | 156.95 | 152.80 | 156.90 | 156.90 | 6,813,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |