Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 226.54 | 235.40 | 225.95 | 234.42 | 234.42 | 2,014,205 |
Feb 01, 2023 | 222.33 | 226.30 | 222.33 | 225.30 | 225.30 | 1,477,700 |
Jan 31, 2023 | 224.01 | 224.60 | 222.05 | 224.60 | 224.60 | 1,378,300 |
Jan 30, 2023 | 220.25 | 223.63 | 220.25 | 223.19 | 223.19 | 998,600 |
Jan 27, 2023 | 220.00 | 220.04 | 217.77 | 218.76 | 218.76 | 806,500 |
Jan 26, 2023 | 220.47 | 220.72 | 217.39 | 220.01 | 220.01 | 823,400 |
Jan 25, 2023 | 219.69 | 221.06 | 217.78 | 220.99 | 220.99 | 906,200 |
Jan 24, 2023 | 216.32 | 220.58 | 215.21 | 220.29 | 220.29 | 1,131,400 |
Jan 23, 2023 | 214.92 | 219.77 | 214.67 | 217.04 | 217.04 | 1,219,500 |
Jan 20, 2023 | 216.35 | 216.73 | 213.05 | 214.52 | 214.52 | 1,298,300 |
Jan 19, 2023 | 216.37 | 217.90 | 215.20 | 216.12 | 216.12 | 1,226,200 |
Jan 18, 2023 | 226.07 | 226.17 | 216.73 | 216.77 | 216.77 | 1,092,100 |
Jan 17, 2023 | 227.99 | 230.82 | 225.80 | 226.16 | 226.16 | 1,114,500 |
Jan 13, 2023 | 224.49 | 226.69 | 223.90 | 226.61 | 226.61 | 622,200 |
Jan 12, 2023 | 226.65 | 226.80 | 223.67 | 224.19 | 224.19 | 794,600 |
Jan 11, 2023 | 225.42 | 226.66 | 223.89 | 226.59 | 226.59 | 1,054,000 |
Jan 10, 2023 | 225.97 | 227.64 | 224.46 | 224.78 | 224.78 | 750,700 |
Jan 09, 2023 | 225.02 | 227.93 | 224.10 | 225.39 | 225.39 | 884,000 |
Jan 06, 2023 | 222.98 | 226.69 | 222.98 | 225.65 | 225.65 | 945,800 |
Jan 05, 2023 | 223.52 | 224.35 | 221.85 | 223.08 | 223.08 | 939,300 |
Jan 04, 2023 | 226.84 | 226.84 | 221.47 | 223.27 | 223.27 | 1,394,300 |
Jan 03, 2023 | 230.44 | 230.50 | 224.86 | 226.93 | 226.93 | 1,160,800 |
Dec 30, 2022 | 233.07 | 233.42 | 229.83 | 231.57 | 231.57 | 441,400 |
Dec 29, 2022 | 233.70 | 233.96 | 231.83 | 233.25 | 233.25 | 570,300 |
Dec 28, 2022 | 236.42 | 236.48 | 232.75 | 232.87 | 232.87 | 416,800 |
Dec 27, 2022 | 236.38 | 237.11 | 235.39 | 235.73 | 235.73 | 497,300 |
Dec 23, 2022 | 234.87 | 235.97 | 233.82 | 235.88 | 235.88 | 354,000 |
Dec 22, 2022 | 234.87 | 235.90 | 232.74 | 234.93 | 234.93 | 432,100 |
Dec 21, 2022 | 234.74 | 236.87 | 233.93 | 234.98 | 234.98 | 430,800 |
Dec 20, 2022 | 234.47 | 235.26 | 232.12 | 233.65 | 233.65 | 653,700 |
Dec 19, 2022 | 235.00 | 237.75 | 233.72 | 234.89 | 234.89 | 698,300 |
Dec 16, 2022 | 233.01 | 236.29 | 232.41 | 235.00 | 235.00 | 1,569,000 |
Dec 15, 2022 | 234.87 | 235.70 | 232.51 | 234.14 | 234.14 | 790,800 |
Dec 14, 2022 | 236.77 | 239.33 | 235.24 | 236.01 | 236.01 | 681,900 |
Dec 13, 2022 | 239.32 | 239.43 | 235.30 | 236.33 | 236.33 | 1,357,600 |
Dec 12, 2022 | 237.24 | 239.29 | 235.84 | 239.29 | 239.29 | 894,300 |
Dec 09, 2022 | 241.18 | 242.64 | 236.65 | 236.77 | 236.77 | 1,013,900 |
Dec 08, 2022 | 237.55 | 242.46 | 237.15 | 241.31 | 241.31 | 1,334,300 |
Dec 07, 2022 | 234.38 | 236.92 | 234.20 | 236.69 | 236.69 | 1,018,600 |
Dec 06, 2022 | 233.31 | 235.00 | 230.51 | 232.56 | 232.56 | 709,900 |
Dec 05, 2022 | 232.15 | 233.48 | 231.59 | 233.25 | 233.25 | 539,700 |
Dec 02, 2022 | 231.55 | 234.89 | 231.37 | 234.73 | 234.73 | 741,300 |
Dec 01, 2022 | 235.60 | 235.67 | 231.00 | 231.88 | 231.88 | 913,800 |
Nov 30, 2022 | 230.21 | 235.20 | 228.49 | 235.17 | 235.17 | 1,638,800 |
Nov 29, 2022 | 232.01 | 232.59 | 228.54 | 230.49 | 230.49 | 755,400 |
Nov 28, 2022 | 233.84 | 234.74 | 232.09 | 232.63 | 232.63 | 706,300 |
Nov 25, 2022 | 233.22 | 233.93 | 231.94 | 233.76 | 233.76 | 281,800 |
Nov 23, 2022 | 232.71 | 233.24 | 230.64 | 232.17 | 232.17 | 859,700 |
Nov 22, 2022 | 233.27 | 234.83 | 231.29 | 232.19 | 232.19 | 858,800 |
Nov 21, 2022 | 226.11 | 232.54 | 225.21 | 232.13 | 232.13 | 1,373,300 |
Nov 18, 2022 | 222.27 | 225.82 | 222.27 | 225.21 | 225.21 | 1,219,900 |
Nov 17, 2022 | 221.34 | 224.12 | 220.77 | 221.62 | 221.62 | 889,500 |
Nov 17, 2022 | 1.036 Dividend | |||||
Nov 16, 2022 | 218.78 | 225.47 | 218.78 | 223.15 | 222.11 | 1,214,800 |
Nov 15, 2022 | 219.01 | 219.64 | 215.40 | 217.31 | 216.30 | 1,249,700 |
Nov 14, 2022 | 220.26 | 222.93 | 218.11 | 218.12 | 217.11 | 1,371,600 |
Nov 11, 2022 | 225.07 | 226.21 | 211.49 | 218.88 | 217.86 | 2,677,700 |
Nov 10, 2022 | 234.64 | 234.68 | 221.29 | 226.30 | 225.25 | 1,828,300 |
Nov 09, 2022 | 230.64 | 232.84 | 229.86 | 230.72 | 229.65 | 808,500 |
Nov 08, 2022 | 229.32 | 233.37 | 229.24 | 231.07 | 230.00 | 959,700 |
Nov 07, 2022 | 229.87 | 232.27 | 227.56 | 229.30 | 228.24 | 904,900 |
Nov 04, 2022 | 234.40 | 234.67 | 224.53 | 229.03 | 227.97 | 1,833,700 |
Nov 03, 2022 | 234.35 | 235.18 | 231.63 | 232.09 | 231.01 | 1,412,800 |
Nov 02, 2022 | 237.95 | 239.70 | 234.94 | 235.11 | 234.02 | 1,155,700 |
Nov 01, 2022 | 238.38 | 240.51 | 236.94 | 237.76 | 236.66 | 847,100 |
Oct 31, 2022 | 240.02 | 241.45 | 238.36 | 238.77 | 237.66 | 958,500 |
Oct 28, 2022 | 234.86 | 240.54 | 234.60 | 239.96 | 238.85 | 862,900 |
Oct 27, 2022 | 233.58 | 236.34 | 233.00 | 234.43 | 233.34 | 972,100 |
Oct 26, 2022 | 235.01 | 236.00 | 231.79 | 232.79 | 231.71 | 875,900 |
Oct 25, 2022 | 232.99 | 234.34 | 231.94 | 234.12 | 233.03 | 1,069,800 |
Oct 24, 2022 | 230.00 | 232.95 | 229.89 | 231.96 | 230.88 | 653,200 |
Oct 21, 2022 | 224.64 | 228.45 | 223.52 | 228.22 | 227.16 | 705,200 |
Oct 20, 2022 | 226.84 | 227.11 | 223.85 | 224.74 | 223.70 | 626,100 |
Oct 19, 2022 | 227.48 | 228.46 | 224.06 | 226.26 | 225.21 | 913,300 |
Oct 18, 2022 | 227.59 | 228.48 | 225.60 | 227.31 | 226.25 | 1,013,900 |
Oct 17, 2022 | 224.16 | 225.97 | 223.97 | 225.72 | 224.67 | 754,800 |
Oct 14, 2022 | 228.32 | 228.32 | 221.77 | 222.71 | 221.68 | 854,500 |
Oct 13, 2022 | 222.23 | 228.72 | 221.04 | 227.80 | 226.74 | 807,700 |
Oct 12, 2022 | 225.93 | 227.39 | 224.48 | 224.53 | 223.49 | 943,700 |
Oct 11, 2022 | 223.51 | 226.74 | 223.32 | 225.46 | 224.41 | 839,400 |
Oct 10, 2022 | 221.52 | 224.24 | 221.21 | 223.55 | 222.51 | 594,500 |
Oct 07, 2022 | 220.69 | 221.56 | 219.17 | 220.52 | 219.50 | 947,300 |
Oct 06, 2022 | 224.83 | 226.48 | 219.76 | 220.65 | 219.63 | 755,500 |
Oct 05, 2022 | 225.33 | 226.67 | 221.92 | 225.09 | 224.04 | 835,600 |
Oct 04, 2022 | 225.32 | 228.22 | 224.32 | 225.67 | 224.62 | 949,800 |
Oct 03, 2022 | 222.07 | 225.27 | 220.27 | 224.56 | 223.52 | 1,183,200 |
Sept 30, 2022 | 224.13 | 224.67 | 220.12 | 220.47 | 219.45 | 1,252,800 |
Sept 29, 2022 | 225.99 | 226.94 | 222.40 | 223.80 | 222.76 | 846,300 |
Sept 28, 2022 | 222.69 | 227.54 | 220.45 | 226.30 | 225.25 | 839,600 |
Sept 27, 2022 | 224.82 | 226.45 | 220.20 | 221.43 | 220.40 | 789,800 |
Sept 26, 2022 | 223.20 | 226.81 | 222.14 | 223.78 | 222.74 | 955,700 |
Sept 23, 2022 | 224.25 | 225.08 | 221.56 | 223.94 | 222.90 | 723,700 |
Sept 22, 2022 | 223.32 | 226.88 | 222.81 | 225.52 | 224.47 | 760,500 |
Sept 21, 2022 | 223.19 | 226.65 | 223.19 | 223.41 | 222.37 | 755,200 |
Sept 20, 2022 | 221.47 | 223.07 | 220.42 | 222.47 | 221.44 | 850,100 |
Sept 19, 2022 | 219.39 | 223.19 | 218.64 | 222.87 | 221.84 | 673,900 |
Sept 16, 2022 | 218.72 | 220.66 | 218.70 | 219.89 | 218.87 | 1,306,200 |
Sept 15, 2022 | 221.60 | 221.60 | 217.68 | 219.62 | 218.60 | 1,127,100 |
Sept 14, 2022 | 222.26 | 223.23 | 220.90 | 221.75 | 220.72 | 735,100 |
Sept 13, 2022 | 225.29 | 226.76 | 222.10 | 222.90 | 221.87 | 958,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |