Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 143.18 | 143.95 | 141.12 | 142.14 | 142.14 | 550,000 |
Feb 02, 2023 | 148.78 | 149.34 | 143.34 | 145.80 | 145.80 | 686,700 |
Feb 01, 2023 | 146.34 | 149.53 | 145.16 | 148.86 | 148.86 | 502,000 |
Jan 31, 2023 | 145.00 | 146.76 | 144.03 | 146.70 | 146.70 | 366,100 |
Jan 30, 2023 | 146.60 | 146.60 | 144.44 | 145.00 | 145.00 | 483,800 |
Jan 27, 2023 | 146.96 | 147.59 | 145.55 | 146.87 | 146.87 | 285,800 |
Jan 26, 2023 | 150.62 | 150.91 | 147.54 | 147.90 | 147.90 | 394,300 |
Jan 25, 2023 | 147.33 | 150.98 | 147.33 | 150.92 | 150.92 | 791,600 |
Jan 24, 2023 | 145.74 | 148.57 | 143.81 | 148.24 | 148.24 | 456,500 |
Jan 23, 2023 | 145.89 | 146.13 | 143.25 | 145.81 | 145.81 | 553,200 |
Jan 20, 2023 | 145.47 | 147.57 | 144.12 | 147.13 | 147.13 | 771,800 |
Jan 19, 2023 | 143.76 | 146.53 | 143.28 | 146.25 | 146.25 | 437,700 |
Jan 18, 2023 | 144.35 | 144.85 | 142.33 | 143.73 | 143.73 | 513,300 |
Jan 17, 2023 | 145.42 | 146.27 | 141.42 | 142.12 | 142.12 | 630,600 |
Jan 13, 2023 | 147.28 | 148.66 | 146.14 | 146.69 | 146.69 | 594,300 |
Jan 12, 2023 | 146.06 | 147.79 | 144.74 | 147.37 | 147.37 | 690,700 |
Jan 11, 2023 | 144.50 | 145.18 | 142.64 | 144.25 | 144.25 | 592,000 |
Jan 10, 2023 | 142.03 | 144.40 | 141.44 | 144.10 | 144.10 | 573,100 |
Jan 09, 2023 | 141.30 | 142.23 | 140.21 | 142.10 | 142.10 | 953,900 |
Jan 06, 2023 | 142.19 | 142.95 | 139.40 | 139.80 | 139.80 | 991,400 |
Jan 05, 2023 | 140.00 | 140.20 | 138.06 | 139.85 | 139.85 | 425,000 |
Jan 04, 2023 | 141.61 | 142.14 | 139.21 | 141.97 | 141.97 | 626,700 |
Jan 03, 2023 | 137.54 | 140.89 | 137.49 | 138.15 | 138.15 | 635,100 |
Dec 30, 2022 | 137.43 | 137.43 | 135.19 | 136.48 | 136.48 | 375,900 |
Dec 29, 2022 | 138.37 | 138.77 | 136.50 | 136.71 | 136.71 | 350,200 |
Dec 28, 2022 | 138.00 | 138.43 | 136.12 | 136.77 | 136.77 | 374,600 |
Dec 27, 2022 | 136.63 | 139.75 | 136.11 | 138.79 | 138.79 | 391,000 |
Dec 23, 2022 | 135.00 | 137.31 | 133.79 | 135.85 | 135.85 | 349,100 |
Dec 22, 2022 | 133.01 | 134.68 | 132.70 | 134.60 | 134.60 | 472,000 |
Dec 21, 2022 | 134.00 | 135.00 | 133.52 | 134.76 | 134.76 | 640,200 |
Dec 20, 2022 | 133.65 | 134.75 | 132.48 | 133.05 | 133.05 | 1,270,000 |
Dec 19, 2022 | 133.00 | 133.87 | 131.39 | 131.85 | 131.85 | 911,500 |
Dec 16, 2022 | 128.74 | 133.67 | 128.74 | 132.50 | 132.50 | 2,281,000 |
Dec 15, 2022 | 140.00 | 140.81 | 137.71 | 137.78 | 137.78 | 778,600 |
Dec 14, 2022 | 144.10 | 145.36 | 142.13 | 143.81 | 143.81 | 560,300 |
Dec 13, 2022 | 146.25 | 147.80 | 142.17 | 144.12 | 144.12 | 554,500 |
Dec 12, 2022 | 139.99 | 142.00 | 139.06 | 141.85 | 141.85 | 461,600 |
Dec 09, 2022 | 144.19 | 144.78 | 140.79 | 140.81 | 140.81 | 470,200 |
Dec 08, 2022 | 144.13 | 144.41 | 142.48 | 143.62 | 143.62 | 515,000 |
Dec 07, 2022 | 142.32 | 144.38 | 142.10 | 142.81 | 142.81 | 725,400 |
Dec 07, 2022 | 0.32 Dividend | |||||
Dec 06, 2022 | 144.19 | 146.00 | 141.59 | 141.95 | 141.63 | 596,600 |
Dec 05, 2022 | 144.53 | 145.18 | 142.05 | 143.03 | 142.71 | 948,900 |
Dec 02, 2022 | 145.29 | 146.37 | 142.54 | 145.54 | 145.21 | 807,400 |
Dec 01, 2022 | 149.33 | 150.00 | 146.41 | 147.26 | 146.93 | 644,600 |
Nov 30, 2022 | 143.84 | 146.73 | 141.92 | 146.12 | 145.79 | 649,900 |
Nov 29, 2022 | 140.98 | 142.69 | 139.99 | 141.92 | 141.60 | 412,200 |
Nov 28, 2022 | 143.42 | 143.80 | 139.23 | 139.30 | 138.99 | 484,700 |
Nov 25, 2022 | 144.50 | 144.96 | 143.53 | 144.45 | 144.12 | 312,400 |
Nov 23, 2022 | 143.00 | 144.54 | 141.33 | 144.50 | 144.17 | 607,500 |
Nov 22, 2022 | 138.40 | 143.37 | 137.97 | 143.36 | 143.04 | 565,700 |
Nov 21, 2022 | 137.94 | 138.16 | 136.03 | 137.19 | 136.88 | 372,300 |
Nov 18, 2022 | 136.02 | 138.96 | 135.42 | 138.79 | 138.48 | 461,000 |
Nov 17, 2022 | 136.71 | 137.06 | 135.35 | 136.43 | 136.12 | 473,400 |
Nov 16, 2022 | 140.50 | 140.82 | 138.89 | 139.36 | 139.05 | 403,100 |
Nov 15, 2022 | 142.63 | 143.00 | 139.02 | 140.64 | 140.32 | 581,300 |
Nov 14, 2022 | 140.70 | 142.91 | 140.38 | 140.85 | 140.53 | 453,200 |
Nov 11, 2022 | 139.87 | 141.93 | 139.08 | 141.65 | 141.33 | 640,600 |
Nov 10, 2022 | 138.37 | 141.39 | 137.48 | 139.61 | 139.30 | 1,070,500 |
Nov 09, 2022 | 134.75 | 135.89 | 131.61 | 132.20 | 131.90 | 730,300 |
Nov 08, 2022 | 126.02 | 135.54 | 125.76 | 134.00 | 133.70 | 1,084,300 |
Nov 07, 2022 | 127.25 | 127.25 | 123.52 | 125.76 | 125.48 | 578,800 |
Nov 04, 2022 | 121.56 | 127.24 | 121.56 | 126.95 | 126.66 | 885,300 |
Nov 03, 2022 | 118.26 | 119.69 | 116.50 | 117.68 | 117.41 | 731,100 |
Nov 02, 2022 | 125.82 | 126.72 | 118.92 | 119.42 | 119.15 | 1,174,800 |
Nov 01, 2022 | 126.35 | 127.39 | 124.67 | 125.45 | 125.17 | 759,200 |
Oct 31, 2022 | 123.42 | 124.43 | 123.07 | 123.58 | 123.30 | 580,000 |
Oct 28, 2022 | 123.03 | 125.04 | 122.49 | 124.76 | 124.48 | 396,300 |
Oct 27, 2022 | 125.14 | 126.41 | 124.26 | 124.47 | 124.19 | 498,600 |
Oct 26, 2022 | 123.90 | 126.55 | 122.76 | 125.25 | 124.97 | 702,300 |
Oct 25, 2022 | 121.11 | 122.95 | 120.50 | 122.39 | 122.11 | 566,400 |
Oct 24, 2022 | 119.71 | 121.01 | 118.71 | 120.49 | 120.22 | 468,600 |
Oct 21, 2022 | 116.94 | 121.24 | 116.88 | 121.19 | 120.92 | 572,300 |
Oct 20, 2022 | 117.25 | 119.59 | 116.21 | 116.71 | 116.45 | 432,300 |
Oct 19, 2022 | 116.57 | 118.38 | 115.71 | 117.42 | 117.16 | 605,100 |
Oct 18, 2022 | 119.91 | 120.60 | 117.13 | 118.30 | 118.03 | 398,700 |
Oct 17, 2022 | 117.60 | 121.09 | 117.41 | 119.06 | 118.79 | 664,500 |
Oct 14, 2022 | 118.77 | 118.77 | 114.77 | 115.16 | 114.90 | 556,800 |
Oct 13, 2022 | 115.00 | 119.18 | 111.27 | 119.02 | 118.75 | 807,000 |
Oct 12, 2022 | 117.90 | 118.87 | 116.43 | 118.41 | 118.14 | 441,100 |
Oct 11, 2022 | 118.38 | 120.30 | 116.92 | 117.53 | 117.27 | 431,700 |
Oct 10, 2022 | 119.19 | 121.20 | 118.61 | 118.68 | 118.41 | 261,300 |
Oct 07, 2022 | 123.67 | 125.15 | 120.03 | 120.16 | 119.89 | 925,300 |
Oct 06, 2022 | 122.64 | 125.62 | 122.46 | 125.39 | 125.11 | 610,300 |
Oct 05, 2022 | 123.44 | 123.87 | 121.31 | 123.51 | 123.23 | 558,100 |
Oct 04, 2022 | 124.14 | 126.61 | 123.29 | 125.44 | 125.16 | 832,800 |
Oct 03, 2022 | 121.30 | 122.66 | 120.57 | 122.28 | 122.00 | 842,800 |
Sept 30, 2022 | 118.12 | 121.36 | 117.28 | 119.48 | 119.21 | 507,600 |
Sept 29, 2022 | 117.06 | 118.43 | 115.48 | 118.12 | 117.85 | 598,900 |
Sept 28, 2022 | 114.00 | 117.87 | 114.00 | 117.78 | 117.51 | 773,700 |
Sept 27, 2022 | 113.03 | 114.29 | 111.71 | 112.59 | 112.34 | 552,500 |
Sept 26, 2022 | 113.07 | 114.42 | 109.70 | 111.58 | 111.33 | 802,000 |
Sept 23, 2022 | 115.42 | 115.64 | 112.75 | 114.13 | 113.87 | 812,100 |
Sept 22, 2022 | 119.29 | 120.40 | 117.73 | 118.21 | 117.94 | 333,400 |
Sept 21, 2022 | 119.45 | 121.74 | 117.51 | 118.82 | 118.55 | 540,000 |
Sept 20, 2022 | 118.91 | 119.13 | 117.25 | 118.72 | 118.45 | 406,200 |
Sept 19, 2022 | 116.56 | 120.70 | 116.47 | 120.63 | 120.36 | 554,100 |
Sept 16, 2022 | 115.45 | 119.48 | 115.44 | 118.21 | 117.94 | 1,183,500 |
Sept 15, 2022 | 121.50 | 121.99 | 116.75 | 117.71 | 117.44 | 764,500 |
Sept 14, 2022 | 122.54 | 124.72 | 121.92 | 122.56 | 122.28 | 583,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |