Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 137.67 | 139.08 | 135.40 | 135.73 | 135.73 | 253,344 |
Feb 03, 2023 | 139.28 | 142.75 | 137.44 | 137.57 | 137.57 | 1,854,100 |
Feb 02, 2023 | 143.46 | 143.62 | 137.23 | 138.78 | 138.78 | 3,473,200 |
Feb 01, 2023 | 149.24 | 149.57 | 140.58 | 144.24 | 144.24 | 3,311,600 |
Jan 31, 2023 | 151.62 | 152.89 | 149.60 | 150.16 | 150.16 | 2,708,700 |
Jan 30, 2023 | 154.41 | 155.00 | 151.50 | 151.77 | 151.77 | 1,588,500 |
Jan 27, 2023 | 159.51 | 159.97 | 155.68 | 156.25 | 156.25 | 1,921,400 |
Jan 26, 2023 | 159.45 | 160.52 | 155.51 | 160.44 | 160.44 | 1,503,000 |
Jan 25, 2023 | 154.96 | 157.89 | 151.60 | 157.89 | 157.89 | 2,324,200 |
Jan 24, 2023 | 154.10 | 155.45 | 151.13 | 153.88 | 153.88 | 1,643,600 |
Jan 23, 2023 | 155.88 | 156.90 | 154.16 | 155.16 | 155.16 | 1,677,500 |
Jan 20, 2023 | 154.27 | 155.33 | 152.22 | 154.80 | 154.80 | 1,668,500 |
Jan 19, 2023 | 149.64 | 154.27 | 148.86 | 153.83 | 153.83 | 1,202,300 |
Jan 18, 2023 | 153.20 | 156.98 | 150.62 | 150.76 | 150.76 | 1,776,900 |
Jan 17, 2023 | 151.73 | 152.91 | 150.08 | 151.65 | 151.65 | 1,176,700 |
Jan 13, 2023 | 150.85 | 153.20 | 149.51 | 152.21 | 152.21 | 1,776,200 |
Jan 12, 2023 | 147.11 | 153.39 | 146.73 | 150.73 | 150.73 | 2,535,700 |
Jan 11, 2023 | 145.20 | 145.97 | 142.64 | 145.25 | 145.25 | 1,293,200 |
Jan 10, 2023 | 144.61 | 145.60 | 142.16 | 143.62 | 143.62 | 1,359,200 |
Jan 09, 2023 | 146.68 | 147.35 | 143.58 | 144.22 | 144.22 | 1,818,500 |
Jan 06, 2023 | 143.55 | 145.41 | 142.00 | 143.70 | 143.70 | 1,559,800 |
Jan 05, 2023 | 136.18 | 141.56 | 136.14 | 140.78 | 140.78 | 1,659,000 |
Jan 04, 2023 | 131.15 | 136.92 | 130.59 | 136.57 | 136.57 | 1,342,600 |
Jan 03, 2023 | 140.04 | 141.45 | 132.42 | 134.52 | 134.52 | 1,557,000 |
Dec 30, 2022 | 140.13 | 142.12 | 139.42 | 141.82 | 141.82 | 846,100 |
Dec 29, 2022 | 138.04 | 141.98 | 137.43 | 140.86 | 140.86 | 743,400 |
Dec 28, 2022 | 142.76 | 142.82 | 137.99 | 138.64 | 138.64 | 937,700 |
Dec 27, 2022 | 142.84 | 144.47 | 141.74 | 143.41 | 143.41 | 952,600 |
Dec 23, 2022 | 137.08 | 141.72 | 136.52 | 141.68 | 141.68 | 1,162,700 |
Dec 22, 2022 | 140.16 | 140.19 | 132.33 | 135.30 | 135.30 | 1,009,400 |
Dec 21, 2022 | 138.85 | 140.76 | 137.02 | 140.29 | 140.29 | 1,177,200 |
Dec 20, 2022 | 133.45 | 136.94 | 133.20 | 136.01 | 136.01 | 1,125,600 |
Dec 19, 2022 | 134.67 | 135.94 | 132.66 | 133.63 | 133.63 | 1,103,000 |
Dec 16, 2022 | 131.51 | 133.90 | 130.26 | 133.01 | 133.01 | 3,025,500 |
Dec 16, 2022 | 0.375 Dividend | |||||
Dec 15, 2022 | 134.43 | 135.52 | 132.82 | 134.67 | 134.29 | 1,478,700 |
Dec 14, 2022 | 138.34 | 139.34 | 134.16 | 136.16 | 135.78 | 1,300,500 |
Dec 13, 2022 | 137.78 | 139.44 | 136.07 | 137.17 | 136.79 | 1,621,700 |
Dec 12, 2022 | 130.44 | 134.57 | 130.19 | 134.16 | 133.79 | 1,387,500 |
Dec 09, 2022 | 133.74 | 134.68 | 129.01 | 129.32 | 128.96 | 2,069,600 |
Dec 08, 2022 | 138.49 | 138.83 | 132.66 | 133.44 | 133.07 | 2,136,500 |
Dec 07, 2022 | 135.90 | 136.72 | 133.63 | 134.77 | 134.39 | 1,525,200 |
Dec 06, 2022 | 139.41 | 141.49 | 134.42 | 135.61 | 135.23 | 1,756,800 |
Dec 05, 2022 | 146.31 | 147.53 | 140.09 | 140.59 | 140.20 | 2,396,900 |
Dec 02, 2022 | 142.78 | 144.59 | 142.00 | 144.02 | 143.62 | 1,632,300 |
Dec 01, 2022 | 145.73 | 147.12 | 143.25 | 143.37 | 142.97 | 1,459,300 |
Nov 30, 2022 | 144.72 | 145.45 | 141.04 | 143.91 | 143.51 | 2,801,100 |
Nov 29, 2022 | 141.02 | 142.99 | 140.19 | 141.98 | 141.58 | 1,679,900 |
Nov 28, 2022 | 139.96 | 142.73 | 138.73 | 139.52 | 139.13 | 2,391,600 |
Nov 25, 2022 | 145.49 | 146.20 | 144.09 | 144.76 | 144.36 | 643,000 |
Nov 23, 2022 | 145.78 | 147.48 | 141.57 | 144.90 | 144.50 | 1,594,100 |
Nov 22, 2022 | 144.04 | 149.17 | 142.84 | 148.11 | 147.70 | 2,115,000 |
Nov 21, 2022 | 139.73 | 141.65 | 134.40 | 140.92 | 140.53 | 2,617,900 |
Nov 18, 2022 | 142.54 | 144.63 | 139.39 | 143.99 | 143.59 | 2,114,800 |
Nov 17, 2022 | 144.61 | 146.87 | 143.56 | 146.67 | 146.26 | 1,582,500 |
Nov 16, 2022 | 147.64 | 149.39 | 145.37 | 146.70 | 146.29 | 1,686,600 |
Nov 15, 2022 | 146.87 | 149.83 | 145.56 | 149.44 | 149.02 | 1,866,100 |
Nov 14, 2022 | 144.70 | 147.91 | 144.15 | 145.51 | 145.10 | 1,659,400 |
Nov 11, 2022 | 143.05 | 146.54 | 141.53 | 145.58 | 145.17 | 2,308,300 |
Nov 10, 2022 | 140.73 | 140.99 | 137.51 | 139.84 | 139.45 | 2,513,200 |
Nov 09, 2022 | 145.23 | 145.70 | 137.24 | 137.71 | 137.33 | 2,204,100 |
Nov 08, 2022 | 147.60 | 149.42 | 145.63 | 148.29 | 147.88 | 1,559,400 |
Nov 07, 2022 | 147.02 | 148.76 | 145.76 | 148.74 | 148.33 | 1,943,100 |
Nov 04, 2022 | 145.08 | 146.96 | 142.07 | 146.53 | 146.12 | 2,869,600 |
Nov 03, 2022 | 138.95 | 144.67 | 138.44 | 142.10 | 141.70 | 3,150,200 |
Nov 02, 2022 | 142.00 | 143.81 | 139.22 | 140.40 | 140.01 | 2,158,100 |
Nov 01, 2022 | 144.09 | 144.99 | 142.29 | 143.30 | 142.90 | 2,338,500 |
Oct 31, 2022 | 139.01 | 143.45 | 138.91 | 141.08 | 140.69 | 1,837,200 |
Oct 28, 2022 | 143.42 | 144.09 | 137.16 | 140.47 | 140.08 | 2,600,200 |
Oct 27, 2022 | 144.14 | 147.52 | 140.86 | 141.75 | 141.36 | 3,137,400 |
Oct 26, 2022 | 138.83 | 145.31 | 134.28 | 142.29 | 141.89 | 3,462,900 |
Oct 25, 2022 | 136.25 | 137.99 | 133.92 | 135.75 | 135.37 | 2,185,300 |
Oct 24, 2022 | 135.80 | 138.00 | 134.58 | 136.26 | 135.88 | 1,714,300 |
Oct 21, 2022 | 130.42 | 135.72 | 130.06 | 135.58 | 135.20 | 2,251,700 |
Oct 20, 2022 | 130.25 | 133.31 | 129.07 | 130.15 | 129.79 | 2,180,100 |
Oct 19, 2022 | 125.92 | 130.37 | 125.57 | 129.00 | 128.64 | 1,988,100 |
Oct 18, 2022 | 126.23 | 128.40 | 123.75 | 125.86 | 125.51 | 1,164,100 |
Oct 17, 2022 | 124.81 | 127.35 | 124.51 | 124.91 | 124.56 | 1,685,200 |
Oct 14, 2022 | 127.61 | 129.67 | 122.45 | 122.59 | 122.25 | 1,518,600 |
Oct 13, 2022 | 123.67 | 130.41 | 122.92 | 129.10 | 128.74 | 2,192,600 |
Oct 12, 2022 | 122.84 | 126.39 | 121.86 | 125.65 | 125.30 | 1,312,900 |
Oct 11, 2022 | 124.21 | 126.78 | 123.09 | 124.16 | 123.81 | 1,786,000 |
Oct 10, 2022 | 128.45 | 130.79 | 125.50 | 126.78 | 126.43 | 1,848,700 |
Oct 07, 2022 | 130.40 | 131.83 | 127.51 | 128.20 | 127.84 | 3,077,400 |
Oct 06, 2022 | 125.53 | 130.77 | 125.53 | 130.38 | 130.02 | 3,010,100 |
Oct 05, 2022 | 124.33 | 128.30 | 122.27 | 126.91 | 126.56 | 2,287,400 |
Oct 04, 2022 | 119.24 | 124.21 | 118.84 | 124.09 | 123.74 | 2,543,300 |
Oct 03, 2022 | 113.40 | 117.54 | 113.40 | 116.80 | 116.47 | 2,409,300 |
Sept 30, 2022 | 107.99 | 110.21 | 106.66 | 108.99 | 108.69 | 2,466,300 |
Sept 29, 2022 | 107.40 | 109.93 | 105.30 | 109.14 | 108.84 | 2,661,600 |
Sept 28, 2022 | 102.00 | 108.32 | 101.62 | 108.30 | 108.00 | 2,301,400 |
Sept 27, 2022 | 103.13 | 103.62 | 100.49 | 101.09 | 100.81 | 1,983,000 |
Sept 26, 2022 | 103.74 | 104.70 | 100.34 | 100.74 | 100.46 | 2,317,800 |
Sept 23, 2022 | 109.06 | 109.52 | 102.75 | 104.60 | 104.31 | 2,945,300 |
Sept 22, 2022 | 119.04 | 119.92 | 114.32 | 114.40 | 114.08 | 1,956,800 |
Sept 21, 2022 | 122.01 | 122.60 | 116.85 | 116.92 | 116.59 | 1,333,500 |
Sept 20, 2022 | 119.49 | 120.01 | 117.40 | 119.31 | 118.98 | 1,910,000 |
Sept 19, 2022 | 117.71 | 121.26 | 117.00 | 120.27 | 119.94 | 2,209,100 |
Sept 16, 2022 | 123.21 | 123.74 | 119.33 | 121.64 | 121.30 | 4,050,800 |
Sept 16, 2022 | 0.375 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |