Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 207.20 | 207.20 | 201.62 | 202.69 | 202.69 | 4,457,700 |
Feb 02, 2023 | 198.95 | 208.22 | 197.69 | 207.38 | 207.38 | 7,183,500 |
Feb 01, 2023 | 207.41 | 208.45 | 203.81 | 206.72 | 206.72 | 5,392,200 |
Jan 31, 2023 | 206.57 | 208.57 | 205.51 | 208.48 | 208.48 | 2,298,800 |
Jan 30, 2023 | 206.53 | 209.39 | 205.61 | 205.78 | 205.78 | 2,545,700 |
Jan 27, 2023 | 207.89 | 209.83 | 207.64 | 208.13 | 208.13 | 2,122,400 |
Jan 26, 2023 | 207.80 | 209.42 | 205.89 | 209.35 | 209.35 | 1,927,300 |
Jan 25, 2023 | 204.54 | 207.15 | 203.76 | 206.67 | 206.67 | 2,154,700 |
Jan 24, 2023 | 203.96 | 207.68 | 202.23 | 206.93 | 206.93 | 3,217,300 |
Jan 23, 2023 | 202.55 | 205.85 | 201.38 | 204.46 | 204.46 | 2,799,700 |
Jan 20, 2023 | 199.57 | 202.66 | 198.81 | 202.03 | 202.03 | 3,976,500 |
Jan 19, 2023 | 204.30 | 204.38 | 200.22 | 200.66 | 200.66 | 4,549,100 |
Jan 18, 2023 | 210.89 | 210.89 | 203.98 | 204.24 | 204.24 | 5,101,400 |
Jan 17, 2023 | 217.02 | 217.02 | 211.93 | 212.24 | 212.24 | 3,281,300 |
Jan 13, 2023 | 214.49 | 216.83 | 212.90 | 216.61 | 216.61 | 1,996,200 |
Jan 12, 2023 | 212.85 | 217.22 | 212.38 | 215.98 | 215.98 | 2,964,200 |
Jan 11, 2023 | 211.98 | 212.91 | 210.01 | 212.30 | 212.30 | 2,919,500 |
Jan 10, 2023 | 209.50 | 211.45 | 209.50 | 211.34 | 211.34 | 1,775,700 |
Jan 09, 2023 | 210.27 | 213.63 | 209.54 | 210.67 | 210.67 | 2,627,400 |
Jan 06, 2023 | 206.47 | 211.06 | 205.87 | 210.27 | 210.27 | 4,056,300 |
Jan 05, 2023 | 208.48 | 208.81 | 204.06 | 204.47 | 204.47 | 4,057,500 |
Jan 04, 2023 | 208.50 | 211.24 | 207.32 | 210.04 | 210.04 | 3,860,300 |
Jan 03, 2023 | 215.15 | 215.15 | 212.22 | 214.30 | 214.30 | 2,219,300 |
Dec 30, 2022 | 213.98 | 214.50 | 211.93 | 214.30 | 214.30 | 1,597,700 |
Dec 29, 2022 | 213.09 | 215.25 | 212.77 | 214.75 | 214.75 | 1,879,900 |
Dec 28, 2022 | 215.93 | 216.51 | 212.01 | 212.19 | 212.19 | 1,607,300 |
Dec 27, 2022 | 213.90 | 215.78 | 213.71 | 214.89 | 214.89 | 1,461,000 |
Dec 23, 2022 | 212.00 | 214.71 | 211.46 | 213.87 | 213.87 | 1,300,700 |
Dec 22, 2022 | 214.34 | 214.61 | 208.99 | 212.31 | 212.31 | 2,220,000 |
Dec 21, 2022 | 212.96 | 215.30 | 212.75 | 215.10 | 215.10 | 2,625,200 |
Dec 20, 2022 | 209.57 | 212.76 | 209.22 | 211.49 | 211.49 | 1,875,900 |
Dec 19, 2022 | 209.26 | 212.33 | 208.37 | 209.41 | 209.41 | 3,089,800 |
Dec 16, 2022 | 207.35 | 210.29 | 206.23 | 209.74 | 209.74 | 7,128,500 |
Dec 15, 2022 | 212.89 | 213.72 | 208.03 | 208.97 | 208.97 | 3,221,400 |
Dec 14, 2022 | 216.22 | 217.87 | 213.05 | 214.72 | 214.72 | 2,545,900 |
Dec 13, 2022 | 219.55 | 219.96 | 213.14 | 214.96 | 214.96 | 3,449,800 |
Dec 12, 2022 | 212.16 | 214.59 | 211.06 | 214.50 | 214.50 | 3,347,000 |
Dec 09, 2022 | 213.35 | 214.49 | 211.40 | 211.63 | 211.63 | 2,260,000 |
Dec 08, 2022 | 213.85 | 214.59 | 212.21 | 213.35 | 213.35 | 2,169,500 |
Dec 07, 2022 | 213.97 | 214.09 | 212.01 | 213.45 | 213.45 | 2,983,500 |
Dec 06, 2022 | 216.27 | 216.74 | 211.36 | 213.19 | 213.19 | 2,518,400 |
Dec 05, 2022 | 217.75 | 218.59 | 215.20 | 215.60 | 215.60 | 3,077,800 |
Dec 02, 2022 | 214.83 | 219.86 | 214.72 | 219.08 | 219.08 | 2,194,300 |
Dec 01, 2022 | 220.28 | 220.62 | 216.35 | 217.39 | 217.39 | 3,990,400 |
Nov 30, 2022 | 216.32 | 220.65 | 213.69 | 219.55 | 219.55 | 4,675,000 |
Nov 29, 2022 | 215.92 | 217.42 | 215.18 | 216.72 | 216.72 | 2,101,700 |
Nov 28, 2022 | 219.70 | 220.21 | 215.47 | 215.77 | 215.77 | 2,642,600 |
Nov 25, 2022 | 217.74 | 220.96 | 217.74 | 220.05 | 220.05 | 1,119,900 |
Nov 23, 2022 | 218.79 | 220.68 | 218.30 | 218.91 | 218.91 | 2,686,700 |
Nov 22, 2022 | 217.13 | 219.01 | 217.00 | 218.76 | 218.76 | 2,516,400 |
Nov 21, 2022 | 215.00 | 217.22 | 213.85 | 216.56 | 216.56 | 2,346,500 |
Nov 18, 2022 | 216.39 | 217.35 | 213.16 | 214.53 | 214.53 | 2,974,700 |
Nov 17, 2022 | 212.25 | 215.38 | 212.02 | 214.51 | 214.51 | 2,689,300 |
Nov 16, 2022 | 215.76 | 216.23 | 213.31 | 214.00 | 214.00 | 2,446,900 |
Nov 15, 2022 | 215.36 | 216.19 | 213.09 | 215.43 | 215.43 | 2,367,400 |
Nov 14, 2022 | 212.78 | 216.08 | 211.83 | 213.00 | 213.00 | 3,074,000 |
Nov 11, 2022 | 214.59 | 214.96 | 211.45 | 212.73 | 212.73 | 4,226,800 |
Nov 10, 2022 | 214.85 | 215.07 | 211.15 | 214.80 | 214.80 | 4,354,600 |
Nov 09, 2022 | 210.00 | 211.54 | 208.44 | 208.63 | 208.63 | 3,040,400 |
Nov 08, 2022 | 209.33 | 212.38 | 208.88 | 211.36 | 211.36 | 2,631,300 |
Nov 07, 2022 | 207.70 | 210.24 | 207.14 | 209.77 | 209.77 | 2,671,700 |
Nov 04, 2022 | 206.30 | 208.03 | 204.21 | 207.85 | 207.85 | 4,125,000 |
Nov 03, 2022 | 200.37 | 206.05 | 199.17 | 204.39 | 204.39 | 4,653,700 |
Nov 02, 2022 | 203.34 | 206.89 | 200.05 | 200.47 | 200.47 | 4,692,700 |
Nov 01, 2022 | 204.45 | 205.08 | 201.52 | 203.10 | 203.10 | 4,376,600 |
Oct 31, 2022 | 202.41 | 204.99 | 202.29 | 204.02 | 204.02 | 4,433,400 |
Oct 28, 2022 | 199.00 | 205.16 | 196.69 | 204.93 | 204.93 | 4,892,700 |
Oct 27, 2022 | 193.36 | 199.58 | 192.80 | 196.49 | 196.49 | 4,754,000 |
Oct 26, 2022 | 191.63 | 192.95 | 189.76 | 190.27 | 190.27 | 4,202,900 |
Oct 25, 2022 | 186.66 | 189.86 | 186.20 | 189.65 | 189.65 | 2,907,100 |
Oct 24, 2022 | 184.51 | 188.08 | 183.84 | 186.90 | 186.90 | 3,271,000 |
Oct 21, 2022 | 176.99 | 183.31 | 176.52 | 182.81 | 182.81 | 2,959,800 |
Oct 20, 2022 | 179.36 | 180.82 | 177.11 | 177.64 | 177.64 | 2,687,500 |
Oct 19, 2022 | 179.50 | 180.83 | 177.94 | 179.28 | 179.28 | 1,688,000 |
Oct 18, 2022 | 180.18 | 181.16 | 177.64 | 179.88 | 179.88 | 1,978,600 |
Oct 17, 2022 | 177.66 | 179.00 | 176.13 | 177.04 | 177.04 | 3,437,900 |
Oct 14, 2022 | 178.15 | 178.52 | 173.83 | 174.16 | 174.16 | 2,970,300 |
Oct 13, 2022 | 169.40 | 178.39 | 169.22 | 177.55 | 177.55 | 3,223,000 |
Oct 12, 2022 | 174.06 | 175.00 | 172.20 | 172.79 | 172.79 | 2,728,000 |
Oct 11, 2022 | 171.40 | 175.76 | 170.78 | 173.62 | 173.62 | 2,908,300 |
Oct 10, 2022 | 172.81 | 173.80 | 170.12 | 171.89 | 171.89 | 1,932,100 |
Oct 07, 2022 | 173.59 | 174.16 | 170.37 | 171.41 | 171.41 | 2,961,600 |
Oct 06, 2022 | 176.29 | 177.69 | 173.86 | 175.04 | 175.04 | 2,599,200 |
Oct 05, 2022 | 176.62 | 179.77 | 175.01 | 177.81 | 177.81 | 2,940,200 |
Oct 04, 2022 | 174.90 | 178.41 | 174.83 | 178.19 | 178.19 | 3,691,300 |
Oct 03, 2022 | 170.07 | 174.38 | 169.08 | 173.04 | 173.04 | 3,379,000 |
Sept 30, 2022 | 170.10 | 171.20 | 166.63 | 166.97 | 166.97 | 3,810,300 |
Sept 29, 2022 | 173.36 | 173.36 | 168.11 | 170.07 | 170.07 | 3,117,000 |
Sept 28, 2022 | 171.86 | 174.76 | 170.43 | 173.83 | 173.83 | 3,077,800 |
Sept 27, 2022 | 170.86 | 172.46 | 168.38 | 170.07 | 170.07 | 2,692,400 |
Sept 26, 2022 | 171.53 | 172.33 | 168.86 | 170.07 | 170.07 | 3,271,600 |
Sept 23, 2022 | 172.78 | 174.30 | 169.92 | 171.38 | 171.38 | 3,202,300 |
Sept 22, 2022 | 173.54 | 174.75 | 172.02 | 173.25 | 173.25 | 2,229,900 |
Sept 21, 2022 | 177.91 | 179.63 | 174.29 | 174.30 | 174.30 | 2,505,400 |
Sept 20, 2022 | 177.04 | 177.55 | 175.07 | 177.01 | 177.01 | 2,478,800 |
Sept 19, 2022 | 176.00 | 179.07 | 175.74 | 178.63 | 178.63 | 2,416,200 |
Sept 16, 2022 | 173.56 | 177.64 | 172.52 | 177.35 | 177.35 | 6,417,900 |
Sept 15, 2022 | 179.14 | 179.99 | 176.20 | 176.86 | 176.86 | 3,452,100 |
Sept 14, 2022 | 185.25 | 185.25 | 178.19 | 179.97 | 179.97 | 4,949,900 |
Sept 13, 2022 | 188.51 | 190.04 | 184.62 | 184.98 | 184.98 | 4,858,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |