Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 368.00 | 372.86 | 364.55 | 369.47 | 369.47 | 2,348,036 |
Feb 01, 2023 | 359.10 | 368.94 | 358.76 | 365.71 | 365.71 | 2,889,400 |
Jan 31, 2023 | 359.16 | 365.92 | 356.86 | 365.81 | 365.81 | 2,311,500 |
Jan 30, 2023 | 353.29 | 362.33 | 352.40 | 357.46 | 357.46 | 3,184,500 |
Jan 27, 2023 | 351.95 | 355.99 | 351.83 | 353.70 | 353.70 | 2,427,400 |
Jan 26, 2023 | 351.73 | 355.00 | 349.52 | 354.97 | 354.97 | 1,919,200 |
Jan 25, 2023 | 344.75 | 349.96 | 343.90 | 349.63 | 349.63 | 1,985,200 |
Jan 24, 2023 | 340.00 | 350.30 | 340.00 | 348.33 | 348.33 | 2,372,000 |
Jan 23, 2023 | 341.67 | 349.56 | 336.16 | 349.14 | 349.14 | 4,915,700 |
Jan 20, 2023 | 349.87 | 352.25 | 338.21 | 341.84 | 341.84 | 11,243,700 |
Jan 19, 2023 | 346.03 | 352.16 | 345.52 | 350.75 | 350.75 | 3,100,400 |
Jan 18, 2023 | 348.32 | 354.79 | 347.80 | 349.09 | 349.09 | 5,585,200 |
Jan 17, 2023 | 364.80 | 366.79 | 344.00 | 349.92 | 349.92 | 14,448,300 |
Jan 13, 2023 | 363.49 | 374.35 | 362.36 | 374.00 | 374.00 | 3,307,200 |
Jan 12, 2023 | 366.24 | 370.10 | 362.57 | 369.94 | 369.94 | 2,103,100 |
Jan 11, 2023 | 358.87 | 365.50 | 356.21 | 364.48 | 364.48 | 2,127,000 |
Jan 10, 2023 | 352.64 | 357.50 | 350.50 | 357.36 | 357.36 | 1,610,100 |
Jan 09, 2023 | 351.88 | 356.50 | 349.50 | 353.00 | 353.00 | 1,989,000 |
Jan 06, 2023 | 347.30 | 349.00 | 340.95 | 348.08 | 348.08 | 3,097,300 |
Jan 05, 2023 | 344.25 | 345.14 | 340.14 | 343.76 | 343.76 | 1,397,800 |
Jan 04, 2023 | 348.03 | 350.31 | 345.08 | 347.70 | 347.70 | 1,881,000 |
Jan 03, 2023 | 345.50 | 348.60 | 342.81 | 346.22 | 346.22 | 1,589,700 |
Dec 30, 2022 | 341.74 | 343.69 | 339.40 | 343.38 | 343.38 | 1,031,400 |
Dec 29, 2022 | 342.44 | 344.64 | 341.24 | 343.43 | 343.43 | 1,273,600 |
Dec 28, 2022 | 340.50 | 342.85 | 339.30 | 340.87 | 340.87 | 1,117,200 |
Dec 27, 2022 | 346.51 | 347.75 | 341.79 | 341.97 | 341.97 | 1,035,000 |
Dec 23, 2022 | 344.84 | 347.76 | 343.11 | 345.51 | 345.51 | 1,062,000 |
Dec 22, 2022 | 347.16 | 348.05 | 339.88 | 345.58 | 345.58 | 1,528,900 |
Dec 21, 2022 | 348.26 | 350.88 | 346.89 | 350.16 | 350.16 | 1,923,100 |
Dec 20, 2022 | 345.99 | 347.42 | 343.49 | 344.49 | 344.49 | 1,623,000 |
Dec 19, 2022 | 346.27 | 348.40 | 342.63 | 344.61 | 344.61 | 1,646,700 |
Dec 16, 2022 | 345.08 | 347.78 | 343.41 | 346.35 | 346.35 | 5,008,800 |
Dec 15, 2022 | 354.48 | 356.11 | 347.94 | 349.83 | 349.83 | 3,163,700 |
Dec 14, 2022 | 367.01 | 368.83 | 359.45 | 360.38 | 360.38 | 2,519,700 |
Dec 13, 2022 | 374.63 | 378.56 | 365.51 | 368.69 | 368.69 | 3,062,600 |
Dec 12, 2022 | 358.57 | 364.01 | 356.34 | 363.18 | 363.18 | 1,750,400 |
Dec 09, 2022 | 356.71 | 361.64 | 356.21 | 359.14 | 359.14 | 1,588,800 |
Dec 08, 2022 | 362.03 | 362.59 | 356.06 | 358.08 | 358.08 | 1,967,800 |
Dec 07, 2022 | 362.49 | 365.30 | 358.15 | 359.92 | 359.92 | 2,128,200 |
Dec 06, 2022 | 369.48 | 370.37 | 360.33 | 362.91 | 362.91 | 3,081,900 |
Dec 05, 2022 | 378.55 | 378.87 | 369.31 | 371.54 | 371.54 | 2,329,600 |
Dec 02, 2022 | 381.52 | 382.52 | 378.40 | 380.58 | 380.58 | 1,932,300 |
Dec 01, 2022 | 386.50 | 386.50 | 380.45 | 383.81 | 383.81 | 1,706,300 |
Nov 30, 2022 | 382.50 | 386.15 | 375.10 | 386.15 | 386.15 | 2,964,100 |
Nov 29, 2022 | 381.13 | 384.93 | 379.26 | 383.71 | 383.71 | 1,746,900 |
Nov 28, 2022 | 385.43 | 388.39 | 380.89 | 382.36 | 382.36 | 2,232,200 |
Nov 25, 2022 | 385.76 | 389.44 | 385.18 | 388.86 | 388.86 | 1,129,300 |
Nov 23, 2022 | 383.90 | 388.20 | 383.41 | 386.25 | 386.25 | 1,865,400 |
Nov 22, 2022 | 381.40 | 385.83 | 381.40 | 383.87 | 383.87 | 2,019,400 |
Nov 21, 2022 | 378.90 | 380.77 | 375.42 | 380.21 | 380.21 | 1,877,500 |
Nov 18, 2022 | 381.28 | 382.83 | 377.39 | 379.20 | 379.20 | 2,384,500 |
Nov 17, 2022 | 377.15 | 381.72 | 375.01 | 379.78 | 379.78 | 2,297,600 |
Nov 16, 2022 | 383.21 | 385.40 | 380.01 | 382.33 | 382.33 | 2,303,700 |
Nov 15, 2022 | 385.98 | 389.58 | 380.65 | 382.88 | 382.88 | 3,192,400 |
Nov 14, 2022 | 384.00 | 387.30 | 380.50 | 382.36 | 382.36 | 2,609,100 |
Nov 11, 2022 | 380.00 | 387.00 | 378.75 | 385.17 | 385.17 | 3,409,100 |
Nov 10, 2022 | 370.00 | 380.43 | 369.74 | 378.31 | 378.31 | 3,790,400 |
Nov 09, 2022 | 362.95 | 367.15 | 360.88 | 362.00 | 362.00 | 3,047,200 |
Nov 08, 2022 | 362.30 | 367.19 | 361.46 | 364.02 | 364.02 | 3,501,300 |
Nov 07, 2022 | 360.01 | 362.96 | 358.52 | 362.56 | 362.56 | 2,526,900 |
Nov 04, 2022 | 354.00 | 358.38 | 351.23 | 357.91 | 357.91 | 3,172,700 |
Nov 03, 2022 | 347.50 | 350.67 | 342.59 | 348.87 | 348.87 | 2,515,600 |
Nov 02, 2022 | 347.62 | 357.44 | 346.74 | 349.79 | 349.79 | 3,221,200 |
Nov 01, 2022 | 345.13 | 348.69 | 343.77 | 348.58 | 348.58 | 2,316,600 |
Oct 31, 2022 | 341.07 | 346.18 | 340.57 | 344.51 | 344.51 | 2,224,000 |
Oct 28, 2022 | 338.52 | 342.58 | 336.00 | 341.82 | 341.82 | 1,677,100 |
Oct 27, 2022 | 339.31 | 341.93 | 336.53 | 337.18 | 337.18 | 1,998,800 |
Oct 26, 2022 | 334.52 | 338.67 | 334.14 | 335.69 | 335.69 | 2,176,700 |
Oct 25, 2022 | 327.86 | 333.60 | 325.92 | 332.40 | 332.40 | 1,837,700 |
Oct 24, 2022 | 328.50 | 331.24 | 325.85 | 328.70 | 328.70 | 2,232,600 |
Oct 21, 2022 | 311.00 | 325.77 | 309.49 | 325.10 | 325.10 | 3,545,700 |
Oct 20, 2022 | 312.10 | 316.05 | 309.00 | 310.81 | 310.81 | 2,382,300 |
Oct 19, 2022 | 312.61 | 314.79 | 308.06 | 311.76 | 311.76 | 2,363,800 |
Oct 18, 2022 | 321.67 | 324.48 | 312.00 | 313.85 | 313.85 | 6,428,600 |
Oct 17, 2022 | 304.41 | 311.62 | 304.14 | 306.71 | 306.71 | 3,118,600 |
Oct 14, 2022 | 307.46 | 311.62 | 299.07 | 299.99 | 299.99 | 2,397,600 |
Oct 13, 2022 | 290.42 | 308.76 | 287.75 | 307.07 | 307.07 | 2,724,900 |
Oct 12, 2022 | 293.99 | 299.78 | 291.71 | 295.31 | 295.31 | 1,763,800 |
Oct 11, 2022 | 298.01 | 302.52 | 293.92 | 294.21 | 294.21 | 2,392,800 |
Oct 10, 2022 | 303.63 | 304.72 | 298.43 | 300.54 | 300.54 | 1,309,600 |
Oct 07, 2022 | 304.00 | 305.15 | 299.15 | 301.08 | 301.08 | 1,790,100 |
Oct 06, 2022 | 307.39 | 309.08 | 303.42 | 304.67 | 304.67 | 1,367,400 |
Oct 05, 2022 | 306.58 | 310.21 | 303.60 | 309.00 | 309.00 | 1,992,800 |
Oct 04, 2022 | 306.80 | 315.16 | 305.88 | 314.87 | 314.87 | 2,399,500 |
Oct 03, 2022 | 297.17 | 301.23 | 291.10 | 299.15 | 299.15 | 1,938,800 |
Sept 30, 2022 | 296.00 | 301.09 | 292.70 | 293.05 | 293.05 | 1,970,800 |
Sept 29, 2022 | 297.07 | 299.35 | 291.55 | 296.11 | 296.11 | 1,930,800 |
Sept 28, 2022 | 294.00 | 302.41 | 292.46 | 300.79 | 300.79 | 2,289,700 |
Sept 27, 2022 | 297.50 | 299.15 | 288.62 | 291.38 | 291.38 | 2,007,400 |
Sept 26, 2022 | 299.00 | 302.10 | 292.31 | 294.62 | 294.62 | 2,308,800 |
Sept 23, 2022 | 307.55 | 309.79 | 297.46 | 301.97 | 301.97 | 2,918,500 |
Sept 22, 2022 | 322.32 | 323.39 | 311.20 | 312.92 | 312.92 | 2,239,900 |
Sept 21, 2022 | 324.92 | 329.79 | 320.63 | 320.71 | 320.71 | 1,796,700 |
Sept 20, 2022 | 325.70 | 326.80 | 320.01 | 323.26 | 323.26 | 1,569,900 |
Sept 19, 2022 | 320.57 | 329.29 | 320.54 | 328.66 | 328.66 | 1,652,700 |
Sept 16, 2022 | 326.38 | 329.00 | 319.79 | 326.21 | 326.21 | 2,946,800 |
Sept 15, 2022 | 328.73 | 335.28 | 327.59 | 331.62 | 331.62 | 1,489,400 |
Sept 14, 2022 | 328.45 | 330.93 | 323.50 | 327.26 | 327.26 | 1,953,300 |
Sept 13, 2022 | 336.08 | 336.52 | 326.83 | 328.39 | 328.39 | 2,242,100 |
Sept 12, 2022 | 341.66 | 344.37 | 340.09 | 342.58 | 342.58 | 1,563,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |