Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
Feb 02, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
Feb 01, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
Jan 31, 2023 | 130.40 | 130.40 | 130.00 | 130.00 | 130.00 | 500 |
Jan 30, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
Jan 27, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
Jan 26, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
Jan 25, 2023 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
Jan 24, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
Jan 23, 2023 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
Jan 20, 2023 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
Jan 19, 2023 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
Jan 18, 2023 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
Jan 17, 2023 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
Jan 16, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2 |
Jan 13, 2023 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
Jan 12, 2023 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
Jan 11, 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
Jan 10, 2023 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
Jan 09, 2023 | 122.20 | 122.20 | 121.40 | 121.40 | 121.40 | 25 |
Jan 06, 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
Jan 05, 2023 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
Jan 04, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
Jan 03, 2023 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 25 |
Jan 02, 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
Dec 30, 2022 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
Dec 29, 2022 | 127.60 | 127.60 | 126.60 | 126.60 | 126.60 | 30 |
Dec 29, 2022 | 135 Dividend | |||||
Dec 28, 2022 | 127.80 | 127.80 | 127.60 | 127.60 | -7.40 | 98 |
Dec 27, 2022 | 129.40 | 129.40 | 126.60 | 126.60 | -7.34 | 314 |
Dec 23, 2022 | 124.40 | 124.40 | 124.40 | 124.40 | -7.21 | - |
Dec 22, 2022 | 125.60 | 125.60 | 125.60 | 125.60 | -7.28 | - |
Dec 21, 2022 | 122.60 | 122.60 | 122.60 | 122.60 | -7.11 | - |
Dec 20, 2022 | 122.00 | 122.00 | 122.00 | 122.00 | -7.08 | - |
Dec 19, 2022 | 120.80 | 121.00 | 120.80 | 121.00 | -7.02 | 8 |
Dec 16, 2022 | 121.40 | 121.40 | 121.40 | 121.40 | -7.04 | - |
Dec 15, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | -7.20 | - |
Dec 14, 2022 | 127.40 | 128.00 | 127.40 | 128.00 | -7.42 | 62 |
Dec 13, 2022 | 126.40 | 126.40 | 126.40 | 126.40 | -7.33 | - |
Dec 12, 2022 | 127.00 | 127.00 | 127.00 | 127.00 | -7.37 | - |
Dec 09, 2022 | 127.00 | 127.00 | 127.00 | 127.00 | -7.37 | - |
Dec 08, 2022 | 124.60 | 124.60 | 124.60 | 124.60 | -7.23 | - |
Dec 07, 2022 | 125.00 | 125.00 | 125.00 | 125.00 | -7.25 | - |
Dec 06, 2022 | 126.80 | 126.80 | 126.80 | 126.80 | -7.35 | - |
Dec 05, 2022 | 127.00 | 127.00 | 127.00 | 127.00 | -7.37 | - |
Dec 02, 2022 | 130.40 | 130.40 | 130.40 | 130.40 | -7.56 | - |
Dec 01, 2022 | 133.00 | 133.00 | 133.00 | 133.00 | -7.71 | - |
Nov 30, 2022 | 133.00 | 133.00 | 133.00 | 133.00 | -7.71 | - |
Nov 29, 2022 | 134.20 | 134.20 | 134.20 | 134.20 | -7.78 | - |
Nov 28, 2022 | 134.00 | 134.00 | 133.20 | 133.20 | -7.72 | 30 |
Nov 25, 2022 | 138.40 | 138.40 | 138.40 | 138.40 | -8.03 | - |
Nov 24, 2022 | 139.20 | 141.20 | 139.20 | 141.20 | -8.19 | 15 |
Nov 23, 2022 | 132.20 | 141.20 | 132.20 | 141.20 | -8.19 | 15 |
Nov 22, 2022 | 139.60 | 139.60 | 137.20 | 138.00 | -8.00 | 320 |
Nov 21, 2022 | 139.40 | 143.40 | 138.20 | 143.40 | -8.32 | 399 |
Nov 18, 2022 | 139.40 | 139.40 | 139.40 | 139.40 | -8.08 | - |
Nov 17, 2022 | 138.80 | 138.80 | 138.80 | 138.80 | -8.05 | - |
Nov 16, 2022 | 136.00 | 136.00 | 136.00 | 136.00 | -7.89 | - |
Nov 15, 2022 | 130.40 | 130.40 | 130.40 | 130.40 | -7.56 | - |
Nov 14, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | -7.20 | - |
Nov 11, 2022 | 127.80 | 127.80 | 127.80 | 127.80 | -7.41 | - |
Nov 10, 2022 | 122.80 | 122.80 | 122.80 | 122.80 | -7.12 | - |
Nov 09, 2022 | 124.40 | 124.40 | 123.40 | 123.40 | -7.16 | 6 |
Nov 08, 2022 | 124.60 | 124.60 | 124.60 | 124.60 | -7.23 | - |
Nov 07, 2022 | 123.60 | 123.60 | 123.60 | 123.60 | -7.17 | - |
Nov 04, 2022 | 123.80 | 123.80 | 123.80 | 123.80 | -7.18 | - |
Nov 03, 2022 | 121.80 | 121.80 | 121.80 | 121.80 | -7.06 | - |
Nov 02, 2022 | 122.40 | 122.40 | 122.40 | 122.40 | -7.10 | - |
Nov 01, 2022 | 121.00 | 121.00 | 121.00 | 121.00 | -7.02 | - |
Oct 31, 2022 | 121.80 | 121.80 | 121.80 | 121.80 | -7.06 | - |
Oct 28, 2022 | 120.60 | 120.60 | 120.60 | 120.60 | -6.99 | - |
Oct 27, 2022 | 120.60 | 120.60 | 120.60 | 120.60 | -6.99 | - |
Oct 26, 2022 | 121.40 | 121.40 | 121.40 | 121.40 | -7.04 | - |
Oct 25, 2022 | 120.40 | 120.40 | 120.40 | 120.40 | -6.98 | - |
Oct 24, 2022 | 119.00 | 119.00 | 119.00 | 119.00 | -6.90 | - |
Oct 21, 2022 | 121.80 | 121.80 | 121.80 | 121.80 | -7.06 | - |
Oct 20, 2022 | 122.20 | 122.20 | 122.20 | 122.20 | -7.09 | - |
Oct 19, 2022 | 123.80 | 123.80 | 123.80 | 123.80 | -7.18 | - |
Oct 18, 2022 | 126.00 | 126.00 | 126.00 | 126.00 | -7.31 | - |
Oct 17, 2022 | 124.40 | 124.40 | 124.40 | 124.40 | -7.21 | - |
Oct 14, 2022 | 122.40 | 122.40 | 122.40 | 122.40 | -7.10 | - |
Oct 13, 2022 | 124.40 | 124.40 | 124.40 | 124.40 | -7.21 | - |
Oct 12, 2022 | 123.60 | 123.60 | 123.60 | 123.60 | -7.17 | - |
Oct 11, 2022 | 124.00 | 124.00 | 124.00 | 124.00 | -7.19 | - |
Oct 10, 2022 | 120.00 | 120.00 | 120.00 | 120.00 | -6.96 | - |
Oct 07, 2022 | 125.20 | 125.20 | 125.20 | 125.20 | -7.26 | - |
Oct 06, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | -7.20 | - |
Oct 05, 2022 | 121.80 | 121.80 | 121.80 | 121.80 | -7.06 | - |
Oct 04, 2022 | 123.60 | 123.60 | 123.60 | 123.60 | -7.17 | - |
Oct 03, 2022 | 119.80 | 119.80 | 119.80 | 119.80 | -6.95 | - |
Sept 30, 2022 | 119.60 | 119.60 | 119.60 | 119.60 | -6.94 | - |
Sept 29, 2022 | 124.40 | 124.40 | 124.40 | 124.40 | -7.21 | - |
Sept 29, 2022 | 135 Dividend | |||||
Sept 28, 2022 | 125.40 | 125.40 | 125.40 | 125.40 | 0.56 | - |
Sept 27, 2022 | 124.20 | 124.20 | 124.20 | 124.20 | 0.55 | - |
Sept 26, 2022 | 125.20 | 125.20 | 125.20 | 125.20 | 0.56 | - |
Sept 23, 2022 | 121.20 | 121.20 | 121.20 | 121.20 | 0.54 | - |
Sept 22, 2022 | 122.40 | 122.40 | 122.40 | 122.40 | 0.54 | - |
Sept 21, 2022 | 120.80 | 120.80 | 120.80 | 120.80 | 0.54 | - |
Sept 20, 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 0.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |