Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | - | - | - | - | - | - |
Feb 02, 2023 | 333.45 | 341.47 | 332.69 | 339.79 | 339.79 | 4,775,700 |
Feb 01, 2023 | 322.39 | 330.55 | 317.64 | 328.09 | 328.09 | 3,076,500 |
Jan 31, 2023 | 315.99 | 324.35 | 315.10 | 324.17 | 324.17 | 3,526,800 |
Jan 30, 2023 | 315.83 | 318.14 | 313.69 | 314.24 | 314.24 | 2,643,100 |
Jan 27, 2023 | 312.02 | 318.24 | 311.33 | 316.69 | 316.69 | 2,760,800 |
Jan 26, 2023 | 314.15 | 319.26 | 312.53 | 313.81 | 313.81 | 3,555,300 |
Jan 25, 2023 | 315.33 | 318.12 | 311.55 | 317.26 | 317.26 | 2,060,400 |
Jan 24, 2023 | 314.49 | 318.10 | 312.63 | 317.69 | 317.69 | 2,127,900 |
Jan 23, 2023 | 313.54 | 317.53 | 311.09 | 315.48 | 315.48 | 3,237,900 |
Jan 20, 2023 | 310.01 | 315.24 | 307.39 | 315.00 | 315.00 | 3,723,700 |
Jan 19, 2023 | 320.34 | 321.34 | 310.63 | 310.88 | 310.88 | 5,359,300 |
Jan 18, 2023 | 330.00 | 334.52 | 322.93 | 323.69 | 323.69 | 2,952,200 |
Jan 17, 2023 | 330.33 | 335.16 | 327.10 | 327.53 | 327.53 | 3,988,900 |
Jan 13, 2023 | 326.49 | 332.39 | 326.00 | 331.21 | 331.21 | 2,798,100 |
Jan 12, 2023 | 332.21 | 332.21 | 326.71 | 329.87 | 329.87 | 2,481,800 |
Jan 11, 2023 | 322.55 | 329.04 | 322.12 | 329.00 | 329.00 | 2,864,800 |
Jan 10, 2023 | 316.30 | 320.73 | 313.96 | 320.63 | 320.63 | 2,111,300 |
Jan 09, 2023 | 320.00 | 322.55 | 317.06 | 317.81 | 317.81 | 3,466,300 |
Jan 06, 2023 | 316.29 | 318.85 | 309.00 | 317.53 | 317.53 | 4,022,000 |
Jan 05, 2023 | 317.83 | 318.08 | 313.23 | 315.47 | 315.47 | 2,935,100 |
Jan 04, 2023 | 321.07 | 322.51 | 316.38 | 319.73 | 319.73 | 3,560,900 |
Jan 03, 2023 | 317.42 | 319.22 | 311.78 | 315.91 | 315.91 | 2,822,400 |
Dec 30, 2022 | 317.49 | 318.17 | 313.02 | 315.86 | 315.86 | 2,580,800 |
Dec 29, 2022 | 318.65 | 321.83 | 317.59 | 320.41 | 320.41 | 1,559,100 |
Dec 28, 2022 | 320.55 | 321.43 | 315.50 | 315.73 | 315.73 | 1,568,200 |
Dec 27, 2022 | 318.41 | 321.55 | 317.51 | 319.55 | 319.55 | 1,610,200 |
Dec 23, 2022 | 314.15 | 319.10 | 313.06 | 318.73 | 318.73 | 2,064,900 |
Dec 22, 2022 | 316.40 | 316.40 | 310.73 | 316.12 | 316.12 | 3,064,400 |
Dec 21, 2022 | 318.05 | 319.59 | 314.74 | 319.36 | 319.36 | 2,610,400 |
Dec 20, 2022 | 313.32 | 316.89 | 310.83 | 314.84 | 314.84 | 2,632,200 |
Dec 19, 2022 | 319.50 | 321.91 | 316.02 | 317.33 | 317.33 | 3,000,600 |
Dec 16, 2022 | 323.43 | 327.94 | 319.24 | 323.34 | 323.34 | 9,615,000 |
Dec 15, 2022 | 329.44 | 330.02 | 323.37 | 327.60 | 327.60 | 5,056,900 |
Dec 14, 2022 | 330.53 | 339.06 | 329.01 | 333.43 | 333.43 | 4,546,000 |
Dec 13, 2022 | 344.35 | 347.25 | 329.96 | 332.89 | 332.89 | 5,787,700 |
Dec 12, 2022 | 323.00 | 328.34 | 321.29 | 327.98 | 327.98 | 4,900,200 |
Dec 09, 2022 | 321.48 | 324.44 | 319.93 | 320.48 | 320.48 | 3,738,800 |
Dec 08, 2022 | 318.55 | 324.52 | 318.55 | 324.09 | 324.09 | 3,483,600 |
Dec 07, 2022 | 315.96 | 322.88 | 314.44 | 320.15 | 320.15 | 4,038,200 |
Dec 06, 2022 | 319.64 | 321.65 | 314.54 | 317.45 | 317.45 | 3,341,500 |
Dec 05, 2022 | 325.15 | 325.52 | 319.54 | 320.08 | 320.08 | 5,057,300 |
Dec 02, 2022 | 321.08 | 328.48 | 320.33 | 327.99 | 327.99 | 3,644,100 |
Dec 01, 2022 | 326.31 | 329.67 | 324.44 | 327.07 | 327.07 | 3,830,100 |
Nov 30, 2022 | 312.93 | 324.19 | 311.50 | 323.99 | 323.99 | 15,106,500 |
Nov 29, 2022 | 316.00 | 320.00 | 315.62 | 315.96 | 315.96 | 3,505,600 |
Nov 28, 2022 | 325.06 | 328.80 | 317.85 | 318.92 | 318.92 | 4,733,700 |
Nov 25, 2022 | 322.89 | 329.08 | 321.90 | 326.38 | 326.38 | 3,393,500 |
Nov 23, 2022 | 326.76 | 327.82 | 320.44 | 321.51 | 321.51 | 4,243,400 |
Nov 22, 2022 | 320.00 | 326.82 | 319.38 | 324.88 | 324.88 | 6,054,700 |
Nov 21, 2022 | 316.96 | 318.84 | 314.20 | 316.78 | 316.78 | 4,069,000 |
Nov 18, 2022 | 314.14 | 316.00 | 310.26 | 313.18 | 313.18 | 3,559,300 |
Nov 17, 2022 | 312.00 | 313.68 | 306.15 | 311.44 | 311.44 | 3,642,100 |
Nov 16, 2022 | 305.86 | 316.41 | 304.51 | 314.91 | 314.91 | 5,249,500 |
Nov 15, 2022 | 304.06 | 316.63 | 303.25 | 311.93 | 311.93 | 9,290,400 |
Nov 14, 2022 | 314.36 | 315.98 | 306.34 | 306.92 | 306.92 | 6,394,800 |
Nov 11, 2022 | 312.00 | 317.68 | 310.24 | 314.94 | 314.94 | 4,945,400 |
Nov 10, 2022 | 297.74 | 314.74 | 297.08 | 311.70 | 311.70 | 7,794,000 |
Nov 09, 2022 | 289.00 | 292.50 | 286.26 | 286.75 | 286.75 | 3,071,400 |
Nov 08, 2022 | 292.43 | 293.34 | 287.63 | 291.14 | 291.14 | 3,371,800 |
Nov 07, 2022 | 286.50 | 291.70 | 282.84 | 290.27 | 290.27 | 3,260,200 |
Nov 04, 2022 | 285.89 | 288.84 | 277.50 | 284.03 | 284.03 | 4,401,600 |
Nov 03, 2022 | 283.57 | 285.95 | 280.51 | 281.50 | 281.50 | 4,823,900 |
Nov 02, 2022 | 295.20 | 300.17 | 288.52 | 288.73 | 288.73 | 4,426,400 |
Nov 01, 2022 | 300.37 | 302.21 | 293.35 | 296.06 | 296.06 | 3,309,100 |
Oct 31, 2022 | 294.41 | 299.28 | 292.55 | 296.13 | 296.13 | 4,210,900 |
Oct 28, 2022 | 290.00 | 299.16 | 290.00 | 298.65 | 298.65 | 3,243,100 |
Oct 27, 2022 | 291.85 | 294.27 | 289.45 | 291.06 | 291.06 | 3,041,500 |
Oct 26, 2022 | 290.60 | 291.87 | 286.17 | 290.15 | 290.15 | 2,615,000 |
Oct 25, 2022 | 285.51 | 292.13 | 285.51 | 290.26 | 290.26 | 2,791,600 |
Oct 24, 2022 | 276.97 | 284.47 | 276.97 | 283.26 | 283.26 | 2,937,100 |
Oct 21, 2022 | 268.34 | 275.71 | 268.00 | 275.53 | 275.53 | 3,429,100 |
Oct 20, 2022 | 274.94 | 278.00 | 267.87 | 269.46 | 269.46 | 3,959,500 |
Oct 19, 2022 | 282.47 | 282.77 | 273.02 | 275.49 | 275.49 | 4,323,000 |
Oct 18, 2022 | 287.95 | 289.86 | 283.23 | 285.06 | 285.06 | 3,166,500 |
Oct 17, 2022 | 279.60 | 283.87 | 279.34 | 281.26 | 281.26 | 3,426,700 |
Oct 14, 2022 | 286.64 | 286.64 | 275.95 | 276.43 | 276.43 | 2,783,100 |
Oct 13, 2022 | 274.66 | 284.83 | 268.73 | 282.83 | 282.83 | 3,881,600 |
Oct 12, 2022 | 284.42 | 284.64 | 280.49 | 280.52 | 280.52 | 2,258,200 |
Oct 11, 2022 | 281.10 | 286.20 | 280.90 | 282.89 | 282.89 | 2,771,900 |
Oct 10, 2022 | 283.56 | 284.86 | 280.22 | 282.46 | 282.46 | 2,115,400 |
Oct 07, 2022 | 287.53 | 288.63 | 282.42 | 284.32 | 284.32 | 2,406,000 |
Oct 06, 2022 | 289.56 | 292.97 | 287.77 | 290.39 | 290.39 | 2,641,500 |
Oct 05, 2022 | 286.25 | 292.11 | 285.37 | 289.85 | 289.85 | 2,728,000 |
Oct 04, 2022 | 287.50 | 291.31 | 286.56 | 289.56 | 289.56 | 3,641,300 |
Oct 03, 2022 | 281.00 | 286.06 | 279.55 | 283.70 | 283.70 | 3,580,000 |
Sept 30, 2022 | 277.82 | 281.79 | 274.76 | 275.94 | 275.94 | 4,789,100 |
Sept 29, 2022 | 278.51 | 278.76 | 274.73 | 278.33 | 278.33 | 4,518,600 |
Sept 28, 2022 | 275.22 | 283.50 | 272.71 | 282.19 | 282.19 | 5,816,600 |
Sept 27, 2022 | 269.36 | 273.69 | 266.98 | 268.69 | 268.69 | 3,701,000 |
Sept 26, 2022 | 271.43 | 273.56 | 265.61 | 266.58 | 266.58 | 4,181,800 |
Sept 23, 2022 | 267.89 | 271.30 | 266.32 | 270.94 | 270.94 | 3,527,900 |
Sept 22, 2022 | 271.22 | 271.22 | 267.85 | 269.14 | 269.14 | 3,515,800 |
Sept 21, 2022 | 276.00 | 280.13 | 271.51 | 271.57 | 271.57 | 3,173,500 |
Sept 20, 2022 | 276.88 | 278.78 | 271.37 | 274.17 | 274.17 | 2,940,700 |
Sept 19, 2022 | 273.58 | 281.23 | 273.51 | 280.42 | 280.42 | 3,047,200 |
Sept 16, 2022 | 269.05 | 276.56 | 268.90 | 275.97 | 275.97 | 9,535,100 |
Sept 15, 2022 | 277.89 | 278.01 | 270.54 | 271.54 | 271.54 | 3,896,100 |
Sept 14, 2022 | 279.40 | 279.54 | 273.17 | 276.34 | 276.34 | 4,194,400 |
Sept 13, 2022 | 292.01 | 294.08 | 277.32 | 277.93 | 277.93 | 4,797,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |