Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 205.52 | 224.90 | 203.77 | 224.01 | 224.01 | 2,975,300 |
Jan 26, 2023 | 199.32 | 208.76 | 197.29 | 208.23 | 208.23 | 1,854,200 |
Jan 25, 2023 | 190.61 | 198.57 | 179.52 | 195.14 | 195.14 | 2,679,500 |
Jan 24, 2023 | 203.82 | 211.00 | 199.33 | 199.88 | 199.88 | 1,440,100 |
Jan 23, 2023 | 199.00 | 207.68 | 196.00 | 207.05 | 207.05 | 1,182,500 |
Jan 20, 2023 | 191.00 | 199.51 | 188.91 | 197.86 | 197.86 | 1,105,200 |
Jan 19, 2023 | 197.00 | 199.00 | 188.78 | 189.31 | 189.31 | 1,523,800 |
Jan 18, 2023 | 206.90 | 212.29 | 199.78 | 200.84 | 200.84 | 1,339,300 |
Jan 17, 2023 | 195.11 | 206.87 | 192.63 | 202.84 | 202.84 | 1,397,700 |
Jan 13, 2023 | 187.15 | 198.50 | 186.05 | 197.53 | 197.53 | 1,494,200 |
Jan 12, 2023 | 188.82 | 190.91 | 183.21 | 190.61 | 190.61 | 1,259,900 |
Jan 11, 2023 | 183.10 | 189.18 | 179.74 | 188.82 | 188.82 | 1,304,700 |
Jan 10, 2023 | 175.59 | 183.06 | 174.70 | 182.09 | 182.09 | 1,156,900 |
Jan 09, 2023 | 173.64 | 179.42 | 172.07 | 178.07 | 178.07 | 1,632,000 |
Jan 06, 2023 | 172.20 | 173.66 | 164.59 | 169.82 | 169.82 | 2,042,400 |
Jan 05, 2023 | 185.01 | 185.01 | 170.52 | 172.18 | 172.18 | 2,263,300 |
Jan 04, 2023 | 191.84 | 192.95 | 183.50 | 187.21 | 187.21 | 1,737,900 |
Jan 03, 2023 | 199.45 | 201.94 | 186.36 | 190.75 | 190.75 | 1,744,500 |
Dec 30, 2022 | 194.16 | 198.50 | 191.75 | 196.84 | 196.84 | 1,033,500 |
Dec 29, 2022 | 190.45 | 203.63 | 188.58 | 198.85 | 198.85 | 1,280,300 |
Dec 28, 2022 | 187.83 | 191.57 | 186.36 | 188.81 | 188.81 | 661,000 |
Dec 27, 2022 | 194.16 | 195.48 | 186.59 | 188.85 | 188.85 | 1,156,400 |
Dec 23, 2022 | 194.50 | 197.59 | 191.66 | 197.47 | 197.47 | 1,370,400 |
Dec 22, 2022 | 196.04 | 197.99 | 190.85 | 196.17 | 196.17 | 1,118,800 |
Dec 21, 2022 | 202.14 | 203.44 | 195.09 | 200.38 | 200.38 | 1,199,500 |
Dec 20, 2022 | 191.47 | 201.85 | 190.30 | 200.13 | 200.13 | 1,512,200 |
Dec 19, 2022 | 201.52 | 202.56 | 189.88 | 193.36 | 193.36 | 1,688,200 |
Dec 16, 2022 | 201.93 | 206.84 | 196.77 | 203.10 | 203.10 | 2,253,100 |
Dec 15, 2022 | 205.25 | 213.44 | 201.33 | 203.71 | 203.71 | 1,939,200 |
Dec 14, 2022 | 206.05 | 213.46 | 205.12 | 210.65 | 210.65 | 1,472,200 |
Dec 13, 2022 | 218.28 | 221.20 | 202.30 | 206.06 | 206.06 | 2,879,500 |
Dec 12, 2022 | 193.00 | 203.76 | 192.64 | 203.18 | 203.18 | 2,809,200 |
Dec 09, 2022 | 194.60 | 198.41 | 190.74 | 191.75 | 191.75 | 2,708,400 |
Dec 08, 2022 | 182.70 | 195.73 | 177.02 | 194.43 | 194.43 | 5,564,400 |
Dec 07, 2022 | 184.60 | 186.75 | 167.51 | 178.30 | 178.30 | 12,542,100 |
Dec 06, 2022 | 150.05 | 150.55 | 142.02 | 144.69 | 144.69 | 4,047,000 |
Dec 05, 2022 | 159.00 | 160.50 | 144.76 | 148.72 | 148.72 | 1,995,400 |
Dec 02, 2022 | 156.80 | 162.53 | 153.00 | 160.17 | 160.17 | 1,806,000 |
Dec 01, 2022 | 153.92 | 162.49 | 151.37 | 161.94 | 161.94 | 2,875,400 |
Nov 30, 2022 | 139.88 | 152.70 | 137.70 | 152.69 | 152.69 | 3,337,900 |
Nov 29, 2022 | 145.80 | 147.29 | 142.15 | 142.30 | 142.30 | 1,722,700 |
Nov 28, 2022 | 145.13 | 148.73 | 143.11 | 143.50 | 143.50 | 1,621,800 |
Nov 25, 2022 | 147.76 | 149.33 | 146.11 | 147.75 | 147.75 | 883,800 |
Nov 23, 2022 | 147.46 | 152.41 | 145.50 | 150.77 | 150.77 | 2,043,900 |
Nov 22, 2022 | 147.30 | 147.50 | 142.44 | 146.80 | 146.80 | 1,918,400 |
Nov 21, 2022 | 152.83 | 153.09 | 145.51 | 147.02 | 147.02 | 2,238,800 |
Nov 18, 2022 | 167.61 | 168.98 | 157.73 | 159.88 | 159.88 | 1,213,200 |
Nov 17, 2022 | 166.29 | 169.95 | 162.63 | 163.79 | 163.79 | 2,163,500 |
Nov 16, 2022 | 177.72 | 180.44 | 170.21 | 174.69 | 174.69 | 1,484,100 |
Nov 15, 2022 | 181.34 | 186.75 | 178.66 | 182.10 | 182.10 | 1,679,100 |
Nov 14, 2022 | 174.08 | 175.48 | 167.02 | 171.08 | 171.08 | 1,426,500 |
Nov 11, 2022 | 163.45 | 180.76 | 161.59 | 175.94 | 175.94 | 2,806,300 |
Nov 10, 2022 | 150.01 | 165.51 | 148.56 | 161.00 | 161.00 | 3,714,300 |
Nov 09, 2022 | 141.73 | 141.99 | 135.15 | 137.35 | 137.35 | 1,584,900 |
Nov 08, 2022 | 143.62 | 150.35 | 137.77 | 144.01 | 144.01 | 2,089,900 |
Nov 07, 2022 | 147.79 | 148.26 | 137.54 | 141.84 | 141.84 | 2,513,600 |
Nov 04, 2022 | 156.31 | 156.43 | 140.50 | 145.38 | 145.38 | 3,183,600 |
Nov 03, 2022 | 159.66 | 164.63 | 156.97 | 157.22 | 157.22 | 1,965,800 |
Nov 02, 2022 | 180.55 | 180.55 | 163.20 | 163.22 | 163.22 | 2,036,000 |
Nov 01, 2022 | 189.81 | 194.50 | 180.50 | 181.45 | 181.45 | 1,161,900 |
Oct 31, 2022 | 186.51 | 189.61 | 182.76 | 183.03 | 183.03 | 1,130,200 |
Oct 28, 2022 | 184.95 | 187.81 | 177.65 | 186.59 | 186.59 | 2,342,700 |
Oct 27, 2022 | 194.59 | 199.66 | 189.76 | 190.39 | 190.39 | 1,102,500 |
Oct 26, 2022 | 183.37 | 202.16 | 183.24 | 191.05 | 191.05 | 2,349,100 |
Oct 25, 2022 | 185.18 | 200.96 | 185.18 | 200.69 | 200.69 | 2,291,800 |
Oct 24, 2022 | 188.93 | 189.03 | 176.68 | 181.91 | 181.91 | 2,170,300 |
Oct 21, 2022 | 188.07 | 188.90 | 177.70 | 188.90 | 188.90 | 3,136,700 |
Oct 20, 2022 | 186.00 | 197.97 | 184.04 | 191.00 | 191.00 | 1,344,200 |
Oct 19, 2022 | 185.05 | 189.62 | 180.81 | 184.77 | 184.77 | 1,582,400 |
Oct 18, 2022 | 195.00 | 196.78 | 185.57 | 189.97 | 189.97 | 1,813,500 |
Oct 17, 2022 | 178.98 | 186.89 | 177.08 | 182.35 | 182.35 | 1,352,300 |
Oct 14, 2022 | 186.14 | 187.58 | 171.27 | 172.08 | 172.08 | 1,485,400 |
Oct 13, 2022 | 174.02 | 182.71 | 166.61 | 180.76 | 180.76 | 2,131,200 |
Oct 12, 2022 | 180.75 | 182.72 | 172.40 | 181.80 | 181.80 | 1,625,100 |
Oct 11, 2022 | 181.10 | 184.80 | 171.43 | 180.05 | 180.05 | 1,763,200 |
Oct 10, 2022 | 191.13 | 191.89 | 178.80 | 181.97 | 181.97 | 1,808,800 |
Oct 07, 2022 | 192.06 | 194.39 | 186.86 | 189.79 | 189.79 | 1,344,900 |
Oct 06, 2022 | 202.00 | 206.93 | 195.22 | 199.20 | 199.20 | 1,370,600 |
Oct 05, 2022 | 197.45 | 205.00 | 191.01 | 202.07 | 202.07 | 1,613,400 |
Oct 04, 2022 | 201.41 | 208.99 | 200.43 | 203.31 | 203.31 | 3,276,300 |
Oct 03, 2022 | 199.01 | 200.93 | 185.51 | 194.07 | 194.07 | 3,301,400 |
Sept 30, 2022 | 196.40 | 210.50 | 194.43 | 198.56 | 198.56 | 2,699,100 |
Sept 29, 2022 | 196.45 | 199.02 | 191.78 | 194.82 | 194.82 | 1,265,700 |
Sept 28, 2022 | 193.92 | 203.68 | 192.16 | 201.31 | 201.31 | 1,570,900 |
Sept 27, 2022 | 194.61 | 197.95 | 190.16 | 194.44 | 194.44 | 1,323,700 |
Sept 26, 2022 | 194.20 | 200.50 | 188.17 | 189.69 | 189.69 | 1,519,900 |
Sept 23, 2022 | 196.90 | 201.35 | 189.24 | 194.73 | 194.73 | 2,891,400 |
Sept 22, 2022 | 206.77 | 212.00 | 196.80 | 198.20 | 198.20 | 2,373,900 |
Sept 21, 2022 | 218.72 | 222.35 | 209.45 | 209.46 | 209.46 | 1,484,500 |
Sept 20, 2022 | 216.96 | 221.55 | 213.98 | 217.90 | 217.90 | 1,654,900 |
Sept 19, 2022 | 218.18 | 222.35 | 213.92 | 221.34 | 221.34 | 2,096,400 |
Sept 16, 2022 | 228.42 | 228.62 | 217.55 | 220.58 | 220.58 | 3,030,500 |
Sept 15, 2022 | 244.69 | 249.13 | 232.22 | 233.52 | 233.52 | 2,990,600 |
Sept 14, 2022 | 251.47 | 252.59 | 243.00 | 247.22 | 247.22 | 2,010,400 |
Sept 13, 2022 | 260.76 | 263.75 | 250.96 | 251.92 | 251.92 | 2,382,900 |
Sept 12, 2022 | 269.07 | 278.67 | 266.04 | 278.51 | 278.51 | 2,044,700 |
Sept 09, 2022 | 250.48 | 273.91 | 250.48 | 268.64 | 268.64 | 3,026,800 |
Sept 08, 2022 | 241.40 | 250.24 | 239.77 | 247.51 | 247.51 | 1,530,000 |
Sept 07, 2022 | 236.17 | 248.60 | 233.40 | 246.71 | 246.71 | 1,925,400 |
Sept 06, 2022 | 241.07 | 249.13 | 236.88 | 238.00 | 238.00 | 1,936,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |