Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | 158.10 | 158.37 | 155.88 | 156.46 | 156.46 | 852,100 |
Feb 03, 2023 | 157.49 | 159.98 | 157.39 | 159.61 | 159.61 | 980,000 |
Feb 02, 2023 | 158.64 | 160.66 | 157.65 | 159.12 | 159.12 | 1,246,200 |
Feb 01, 2023 | 152.46 | 157.38 | 151.24 | 156.60 | 156.60 | 1,593,600 |
Jan 31, 2023 | 146.51 | 152.44 | 143.52 | 151.83 | 151.83 | 2,427,200 |
Jan 30, 2023 | 143.76 | 145.00 | 142.86 | 143.31 | 143.31 | 1,231,900 |
Jan 27, 2023 | 142.96 | 145.78 | 142.54 | 144.98 | 144.98 | 975,600 |
Jan 26, 2023 | 143.12 | 143.54 | 140.85 | 143.50 | 143.50 | 697,000 |
Jan 25, 2023 | 141.71 | 142.00 | 140.04 | 141.85 | 141.85 | 703,200 |
Jan 24, 2023 | 141.65 | 144.48 | 140.80 | 143.21 | 143.21 | 733,800 |
Jan 23, 2023 | 139.64 | 142.39 | 139.40 | 141.72 | 141.72 | 495,100 |
Jan 20, 2023 | 136.49 | 139.57 | 135.92 | 139.34 | 139.34 | 749,300 |
Jan 19, 2023 | 139.98 | 140.00 | 135.79 | 135.88 | 135.88 | 1,093,000 |
Jan 18, 2023 | 144.67 | 145.26 | 140.19 | 140.52 | 140.52 | 733,800 |
Jan 17, 2023 | 144.46 | 145.20 | 143.53 | 144.31 | 144.31 | 990,400 |
Jan 13, 2023 | 142.13 | 144.99 | 142.13 | 144.39 | 144.39 | 639,600 |
Jan 12, 2023 | 142.46 | 143.61 | 141.05 | 142.90 | 142.90 | 849,500 |
Jan 11, 2023 | 140.33 | 141.98 | 139.72 | 141.93 | 141.93 | 679,000 |
Jan 10, 2023 | 138.56 | 139.85 | 137.96 | 139.30 | 139.30 | 543,500 |
Jan 09, 2023 | 139.54 | 141.74 | 138.60 | 138.91 | 138.91 | 1,064,600 |
Jan 06, 2023 | 135.94 | 139.95 | 135.61 | 139.42 | 139.42 | 649,800 |
Jan 05, 2023 | 135.26 | 136.05 | 134.03 | 134.42 | 134.42 | 549,800 |
Jan 04, 2023 | 136.00 | 136.50 | 134.72 | 136.17 | 136.17 | 592,900 |
Jan 03, 2023 | 135.89 | 136.64 | 133.72 | 135.07 | 135.07 | 798,000 |
Dec 30, 2022 | 135.48 | 135.54 | 133.85 | 135.41 | 135.41 | 546,900 |
Dec 29, 2022 | 134.52 | 136.78 | 134.52 | 136.34 | 136.34 | 637,200 |
Dec 28, 2022 | 136.15 | 136.54 | 132.93 | 133.28 | 133.28 | 575,600 |
Dec 27, 2022 | 134.98 | 136.48 | 134.17 | 135.88 | 135.88 | 410,400 |
Dec 23, 2022 | 133.53 | 134.91 | 133.28 | 134.72 | 134.72 | 367,500 |
Dec 22, 2022 | 134.00 | 134.28 | 131.41 | 133.73 | 133.73 | 696,700 |
Dec 21, 2022 | 134.37 | 135.43 | 133.92 | 134.85 | 134.85 | 747,200 |
Dec 20, 2022 | 132.28 | 133.81 | 131.75 | 133.25 | 133.25 | 632,700 |
Dec 19, 2022 | 133.33 | 134.52 | 131.70 | 132.38 | 132.38 | 767,100 |
Dec 16, 2022 | 133.09 | 134.69 | 131.91 | 133.48 | 133.48 | 2,313,900 |
Dec 15, 2022 | 138.29 | 139.21 | 134.10 | 134.68 | 134.68 | 1,391,300 |
Dec 14, 2022 | 142.58 | 143.98 | 140.15 | 140.70 | 140.70 | 811,600 |
Dec 13, 2022 | 144.13 | 144.53 | 141.05 | 142.59 | 142.59 | 782,600 |
Dec 12, 2022 | 138.00 | 140.35 | 137.32 | 140.30 | 140.30 | 845,300 |
Dec 09, 2022 | 137.44 | 138.46 | 137.07 | 137.29 | 137.29 | 864,000 |
Dec 08, 2022 | 139.00 | 139.00 | 136.64 | 137.26 | 137.26 | 1,102,000 |
Dec 07, 2022 | 139.04 | 140.45 | 138.14 | 138.35 | 138.35 | 807,200 |
Dec 06, 2022 | 140.86 | 141.53 | 138.40 | 139.77 | 139.77 | 581,700 |
Dec 05, 2022 | 141.60 | 142.00 | 140.47 | 141.01 | 141.01 | 806,900 |
Dec 02, 2022 | 140.95 | 144.17 | 140.42 | 143.49 | 143.49 | 679,000 |
Dec 01, 2022 | 143.00 | 143.52 | 141.75 | 142.49 | 142.49 | 769,600 |
Nov 30, 2022 | 139.40 | 141.95 | 137.03 | 141.95 | 141.95 | 1,450,300 |
Nov 29, 2022 | 138.48 | 140.23 | 138.48 | 139.37 | 139.37 | 852,500 |
Nov 28, 2022 | 141.97 | 142.47 | 139.11 | 139.33 | 139.33 | 960,600 |
Nov 25, 2022 | 143.16 | 143.65 | 142.56 | 142.99 | 142.99 | 237,900 |
Nov 23, 2022 | 142.31 | 143.66 | 142.24 | 142.76 | 142.76 | 670,500 |
Nov 22, 2022 | 141.16 | 142.28 | 140.65 | 142.15 | 142.15 | 836,500 |
Nov 21, 2022 | 139.00 | 140.60 | 138.92 | 140.31 | 140.31 | 676,900 |
Nov 18, 2022 | 140.76 | 140.76 | 138.04 | 139.47 | 139.47 | 683,400 |
Nov 17, 2022 | 139.33 | 139.33 | 136.95 | 138.98 | 138.98 | 695,200 |
Nov 16, 2022 | 142.12 | 143.18 | 141.14 | 141.33 | 141.33 | 939,500 |
Nov 15, 2022 | 143.26 | 144.39 | 140.57 | 142.16 | 142.16 | 761,600 |
Nov 14, 2022 | 140.28 | 143.87 | 140.28 | 141.26 | 141.26 | 1,240,900 |
Nov 11, 2022 | 137.54 | 141.90 | 137.54 | 140.94 | 140.94 | 1,141,600 |
Nov 10, 2022 | 135.07 | 137.69 | 134.33 | 137.35 | 137.35 | 921,500 |
Nov 09, 2022 | 130.70 | 132.88 | 130.04 | 130.21 | 130.21 | 994,900 |
Nov 08, 2022 | 133.78 | 134.27 | 129.91 | 131.86 | 131.86 | 1,377,500 |
Nov 07, 2022 | 133.59 | 134.65 | 132.59 | 134.41 | 134.41 | 722,300 |
Nov 04, 2022 | 132.45 | 133.51 | 130.84 | 133.06 | 133.06 | 854,800 |
Nov 03, 2022 | 129.16 | 131.77 | 128.00 | 130.30 | 130.30 | 1,063,000 |
Nov 02, 2022 | 131.95 | 135.19 | 130.54 | 130.78 | 130.78 | 1,449,300 |
Nov 01, 2022 | 132.62 | 132.85 | 130.54 | 132.70 | 132.70 | 856,900 |
Oct 31, 2022 | 130.66 | 131.49 | 129.84 | 130.69 | 130.69 | 958,900 |
Oct 28, 2022 | 128.44 | 132.12 | 128.41 | 131.89 | 131.89 | 946,900 |
Oct 27, 2022 | 128.97 | 129.56 | 127.51 | 128.03 | 128.03 | 704,300 |
Oct 26, 2022 | 128.19 | 128.92 | 125.86 | 127.56 | 127.56 | 1,762,200 |
Oct 25, 2022 | 125.80 | 127.59 | 125.53 | 127.29 | 127.29 | 1,208,900 |
Oct 24, 2022 | 125.84 | 127.54 | 125.60 | 126.15 | 126.15 | 1,260,600 |
Oct 21, 2022 | 119.25 | 125.54 | 119.25 | 124.85 | 124.85 | 1,849,800 |
Oct 20, 2022 | 119.95 | 123.14 | 117.80 | 119.10 | 119.10 | 1,605,400 |
Oct 19, 2022 | 122.17 | 123.12 | 120.27 | 121.36 | 121.36 | 1,033,000 |
Oct 18, 2022 | 124.32 | 125.30 | 122.09 | 123.41 | 123.41 | 1,169,900 |
Oct 17, 2022 | 122.14 | 122.53 | 121.14 | 121.55 | 121.55 | 1,167,500 |
Oct 14, 2022 | 122.48 | 123.30 | 119.21 | 119.58 | 119.58 | 1,099,400 |
Oct 13, 2022 | 114.91 | 122.81 | 114.49 | 121.68 | 121.68 | 1,168,500 |
Oct 12, 2022 | 119.62 | 120.14 | 117.36 | 117.37 | 117.37 | 1,215,200 |
Oct 11, 2022 | 120.35 | 122.04 | 119.45 | 119.57 | 119.57 | 935,100 |
Oct 10, 2022 | 121.80 | 122.10 | 119.06 | 120.62 | 120.62 | 625,700 |
Oct 07, 2022 | 122.09 | 122.50 | 119.94 | 120.72 | 120.72 | 761,800 |
Oct 06, 2022 | 123.72 | 125.55 | 123.39 | 123.50 | 123.50 | 788,700 |
Oct 05, 2022 | 122.67 | 125.15 | 122.67 | 124.08 | 124.08 | 618,600 |
Oct 04, 2022 | 121.80 | 124.59 | 121.75 | 124.42 | 124.42 | 864,700 |
Oct 03, 2022 | 118.28 | 121.17 | 117.60 | 120.09 | 120.09 | 795,400 |
Sept 30, 2022 | 118.21 | 119.38 | 116.37 | 116.58 | 116.58 | 899,600 |
Sept 29, 2022 | 118.75 | 118.78 | 116.90 | 117.90 | 117.90 | 770,400 |
Sept 28, 2022 | 117.78 | 120.51 | 117.08 | 119.82 | 119.82 | 1,191,100 |
Sept 27, 2022 | 118.79 | 119.49 | 115.02 | 116.67 | 116.67 | 1,117,300 |
Sept 26, 2022 | 119.32 | 121.14 | 117.64 | 117.95 | 117.95 | 1,368,600 |
Sept 23, 2022 | 119.49 | 120.81 | 117.96 | 119.75 | 119.75 | 1,244,200 |
Sept 22, 2022 | 121.80 | 122.23 | 119.68 | 120.15 | 120.15 | 951,100 |
Sept 21, 2022 | 123.99 | 125.95 | 122.04 | 122.11 | 122.11 | 983,300 |
Sept 20, 2022 | 123.84 | 123.84 | 121.47 | 122.69 | 122.69 | 992,400 |
Sept 19, 2022 | 120.24 | 125.07 | 119.74 | 125.02 | 125.02 | 1,184,600 |
Sept 16, 2022 | 120.82 | 122.31 | 119.74 | 120.91 | 120.91 | 1,402,200 |
Sept 15, 2022 | 127.06 | 128.19 | 121.96 | 122.50 | 122.50 | 1,461,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |