Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 357.28 | 361.15 | 354.70 | 355.98 | 355.98 | 494,800 |
Feb 03, 2023 | 357.16 | 363.24 | 355.06 | 359.62 | 359.62 | 392,900 |
Feb 02, 2023 | 365.10 | 369.97 | 356.31 | 360.47 | 360.47 | 695,800 |
Feb 01, 2023 | 351.35 | 363.18 | 350.24 | 359.79 | 359.79 | 756,900 |
Jan 31, 2023 | 346.24 | 353.62 | 343.37 | 353.00 | 353.00 | 634,800 |
Jan 30, 2023 | 354.47 | 357.22 | 347.80 | 348.49 | 348.49 | 459,800 |
Jan 27, 2023 | 354.25 | 358.25 | 352.69 | 355.17 | 355.17 | 463,500 |
Jan 26, 2023 | 353.41 | 360.74 | 351.11 | 354.04 | 354.04 | 759,000 |
Jan 25, 2023 | 336.00 | 351.00 | 335.74 | 350.64 | 350.64 | 605,500 |
Jan 24, 2023 | 342.79 | 343.53 | 334.39 | 339.34 | 339.34 | 574,200 |
Jan 23, 2023 | 345.40 | 347.49 | 337.65 | 345.45 | 345.45 | 614,600 |
Jan 20, 2023 | 350.91 | 350.91 | 342.10 | 348.04 | 348.04 | 577,200 |
Jan 19, 2023 | 345.77 | 354.49 | 345.74 | 348.85 | 348.85 | 852,000 |
Jan 18, 2023 | 347.61 | 350.92 | 344.33 | 346.48 | 346.48 | 720,500 |
Jan 17, 2023 | 345.00 | 350.87 | 342.03 | 344.19 | 344.19 | 685,400 |
Jan 13, 2023 | 331.99 | 337.83 | 323.22 | 337.44 | 337.44 | 1,104,300 |
Jan 12, 2023 | 350.72 | 351.01 | 336.83 | 337.62 | 337.62 | 760,100 |
Jan 11, 2023 | 342.61 | 349.97 | 341.83 | 349.85 | 349.85 | 679,600 |
Jan 10, 2023 | 331.85 | 340.84 | 330.67 | 339.73 | 339.73 | 649,500 |
Jan 09, 2023 | 345.00 | 349.78 | 333.02 | 333.88 | 333.88 | 632,000 |
Jan 06, 2023 | 338.77 | 343.16 | 334.75 | 342.62 | 342.62 | 499,000 |
Jan 05, 2023 | 341.00 | 341.00 | 335.02 | 338.83 | 338.83 | 475,700 |
Jan 04, 2023 | 343.09 | 345.55 | 339.51 | 344.39 | 344.39 | 578,200 |
Jan 03, 2023 | 350.88 | 350.88 | 333.62 | 339.27 | 339.27 | 580,000 |
Dec 30, 2022 | 346.84 | 346.84 | 341.55 | 346.40 | 346.40 | 288,100 |
Dec 29, 2022 | 346.40 | 353.21 | 345.02 | 349.80 | 349.80 | 273,800 |
Dec 28, 2022 | 354.32 | 355.74 | 344.38 | 344.41 | 344.41 | 306,900 |
Dec 27, 2022 | 352.05 | 354.94 | 347.48 | 354.40 | 354.40 | 303,000 |
Dec 23, 2022 | 351.35 | 354.34 | 347.00 | 353.02 | 353.02 | 325,500 |
Dec 22, 2022 | 355.84 | 355.84 | 343.92 | 352.21 | 352.21 | 350,600 |
Dec 21, 2022 | 355.11 | 360.29 | 355.06 | 358.33 | 358.33 | 392,100 |
Dec 20, 2022 | 355.97 | 355.99 | 349.81 | 353.73 | 353.73 | 354,300 |
Dec 19, 2022 | 358.25 | 360.72 | 354.81 | 356.33 | 356.33 | 392,600 |
Dec 16, 2022 | 354.09 | 361.69 | 351.24 | 357.23 | 357.23 | 854,400 |
Dec 15, 2022 | 365.05 | 365.05 | 351.48 | 356.99 | 356.99 | 649,500 |
Dec 14, 2022 | 360.00 | 369.18 | 358.19 | 366.74 | 366.74 | 654,100 |
Dec 14, 2022 | 1.1 Dividend | |||||
Dec 13, 2022 | 371.63 | 374.11 | 361.64 | 361.87 | 360.77 | 689,100 |
Dec 12, 2022 | 363.30 | 364.59 | 358.57 | 363.35 | 362.25 | 541,900 |
Dec 09, 2022 | 372.74 | 378.64 | 362.51 | 362.65 | 361.55 | 562,400 |
Dec 08, 2022 | 373.46 | 375.55 | 368.63 | 374.94 | 373.80 | 449,800 |
Dec 07, 2022 | 368.64 | 373.59 | 366.67 | 372.14 | 371.01 | 364,600 |
Dec 06, 2022 | 378.74 | 379.00 | 363.73 | 369.36 | 368.24 | 624,100 |
Dec 05, 2022 | 387.45 | 387.60 | 378.16 | 381.26 | 380.10 | 573,400 |
Dec 02, 2022 | 381.10 | 385.04 | 379.38 | 382.76 | 381.60 | 393,800 |
Dec 01, 2022 | 391.22 | 392.04 | 384.85 | 385.58 | 384.41 | 371,100 |
Nov 30, 2022 | 383.05 | 391.00 | 377.08 | 388.73 | 387.55 | 890,200 |
Nov 29, 2022 | 381.41 | 384.49 | 378.46 | 383.06 | 381.90 | 385,400 |
Nov 28, 2022 | 388.94 | 391.53 | 381.77 | 382.29 | 381.13 | 376,000 |
Nov 25, 2022 | 392.56 | 395.00 | 387.31 | 389.06 | 387.88 | 184,900 |
Nov 23, 2022 | 378.86 | 392.00 | 378.53 | 391.74 | 390.55 | 486,500 |
Nov 22, 2022 | 375.84 | 377.83 | 372.50 | 376.07 | 374.93 | 349,600 |
Nov 21, 2022 | 368.58 | 379.57 | 368.58 | 377.83 | 376.68 | 690,800 |
Nov 18, 2022 | 374.19 | 381.80 | 365.06 | 367.89 | 366.77 | 791,700 |
Nov 17, 2022 | 359.85 | 366.81 | 355.73 | 366.73 | 365.62 | 429,200 |
Nov 16, 2022 | 368.64 | 376.59 | 361.92 | 364.47 | 363.36 | 467,900 |
Nov 15, 2022 | 372.43 | 375.53 | 365.73 | 366.74 | 365.63 | 597,300 |
Nov 14, 2022 | 365.71 | 378.04 | 363.91 | 370.23 | 369.10 | 773,000 |
Nov 11, 2022 | 357.40 | 370.72 | 356.67 | 366.52 | 365.41 | 698,300 |
Nov 10, 2022 | 347.79 | 358.51 | 342.57 | 357.82 | 356.73 | 833,400 |
Nov 09, 2022 | 336.83 | 339.90 | 332.75 | 338.54 | 337.51 | 530,700 |
Nov 08, 2022 | 347.96 | 351.35 | 335.00 | 337.49 | 336.46 | 572,700 |
Nov 07, 2022 | 359.95 | 360.38 | 347.49 | 347.93 | 346.87 | 807,400 |
Nov 04, 2022 | 354.42 | 360.07 | 347.93 | 359.65 | 358.56 | 894,000 |
Nov 03, 2022 | 335.04 | 353.15 | 335.04 | 352.07 | 351.00 | 895,100 |
Nov 02, 2022 | 334.48 | 349.00 | 333.56 | 339.03 | 338.00 | 1,064,900 |
Nov 01, 2022 | 334.15 | 334.85 | 330.11 | 333.44 | 332.43 | 665,000 |
Oct 31, 2022 | 334.99 | 339.20 | 331.58 | 332.24 | 331.23 | 547,000 |
Oct 28, 2022 | 328.94 | 335.06 | 327.80 | 334.80 | 333.78 | 481,600 |
Oct 27, 2022 | 326.91 | 337.92 | 326.91 | 331.50 | 330.49 | 899,600 |
Oct 26, 2022 | 329.77 | 331.15 | 321.57 | 322.02 | 321.04 | 826,800 |
Oct 25, 2022 | 324.97 | 332.79 | 324.82 | 328.88 | 327.88 | 610,500 |
Oct 24, 2022 | 322.98 | 323.59 | 315.69 | 323.16 | 322.18 | 614,200 |
Oct 21, 2022 | 320.42 | 322.74 | 314.12 | 321.56 | 320.58 | 754,000 |
Oct 20, 2022 | 322.22 | 327.71 | 318.91 | 319.50 | 318.53 | 664,400 |
Oct 19, 2022 | 327.59 | 331.97 | 321.43 | 323.40 | 322.42 | 720,800 |
Oct 18, 2022 | 323.46 | 331.33 | 322.04 | 328.90 | 327.90 | 1,164,700 |
Oct 17, 2022 | 322.99 | 326.99 | 318.14 | 321.16 | 320.18 | 982,800 |
Oct 14, 2022 | 334.00 | 334.13 | 316.93 | 317.34 | 316.38 | 1,361,200 |
Oct 13, 2022 | 318.00 | 335.93 | 313.08 | 333.26 | 332.25 | 2,912,700 |
Oct 12, 2022 | 303.30 | 305.24 | 299.41 | 301.76 | 300.84 | 800,900 |
Oct 11, 2022 | 310.52 | 312.04 | 302.35 | 303.50 | 302.58 | 974,200 |
Oct 10, 2022 | 315.70 | 316.01 | 304.42 | 309.67 | 308.73 | 993,600 |
Oct 07, 2022 | 320.43 | 321.04 | 312.86 | 314.52 | 313.56 | 713,700 |
Oct 06, 2022 | 336.28 | 336.75 | 320.89 | 324.22 | 323.23 | 713,100 |
Oct 05, 2022 | 328.00 | 336.65 | 324.53 | 335.13 | 334.11 | 661,500 |
Oct 04, 2022 | 328.94 | 333.84 | 327.33 | 330.61 | 329.61 | 1,030,300 |
Oct 03, 2022 | 311.15 | 318.33 | 300.63 | 316.44 | 315.48 | 843,700 |
Sept 30, 2022 | 315.29 | 319.68 | 310.07 | 310.20 | 309.26 | 589,500 |
Sept 29, 2022 | 318.64 | 323.32 | 310.99 | 316.35 | 315.39 | 754,700 |
Sept 28, 2022 | 318.14 | 323.38 | 313.18 | 321.18 | 320.20 | 599,200 |
Sept 27, 2022 | 326.84 | 328.92 | 313.22 | 314.19 | 313.23 | 854,400 |
Sept 26, 2022 | 329.54 | 329.54 | 321.46 | 324.74 | 323.75 | 764,300 |
Sept 23, 2022 | 324.00 | 336.52 | 322.01 | 330.00 | 329.00 | 1,384,400 |
Sept 22, 2022 | 330.11 | 331.67 | 319.62 | 320.14 | 319.17 | 1,021,600 |
Sept 21, 2022 | 334.40 | 341.23 | 330.56 | 333.20 | 332.19 | 900,700 |
Sept 20, 2022 | 329.79 | 336.21 | 326.82 | 332.35 | 331.34 | 1,150,000 |
Sept 19, 2022 | 341.21 | 342.73 | 330.04 | 332.98 | 331.97 | 906,000 |
Sept 16, 2022 | 348.26 | 350.95 | 338.83 | 342.97 | 341.93 | 920,900 |
Sept 15, 2022 | 339.62 | 351.16 | 339.44 | 349.51 | 348.45 | 832,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |