Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 174.92 | 175.68 | 169.00 | 170.21 | 170.21 | 1,028,567 |
Feb 03, 2023 | 176.44 | 182.68 | 175.78 | 176.63 | 176.63 | 2,211,500 |
Feb 02, 2023 | 175.21 | 177.13 | 171.79 | 176.68 | 176.68 | 2,181,000 |
Feb 01, 2023 | 167.75 | 175.75 | 166.10 | 174.98 | 174.98 | 2,397,900 |
Jan 31, 2023 | 165.27 | 169.19 | 163.73 | 169.02 | 169.02 | 3,212,700 |
Jan 30, 2023 | 165.17 | 169.55 | 165.17 | 166.37 | 166.37 | 1,592,100 |
Jan 27, 2023 | 169.38 | 171.55 | 165.44 | 166.87 | 166.87 | 2,383,400 |
Jan 26, 2023 | 160.00 | 170.56 | 159.60 | 169.82 | 169.82 | 4,133,200 |
Jan 25, 2023 | 152.14 | 156.95 | 151.80 | 156.67 | 156.67 | 1,552,600 |
Jan 24, 2023 | 153.07 | 163.53 | 150.50 | 154.03 | 154.03 | 1,688,300 |
Jan 23, 2023 | 153.70 | 154.87 | 152.13 | 153.85 | 153.85 | 1,246,100 |
Jan 20, 2023 | 150.67 | 153.48 | 149.81 | 153.47 | 153.47 | 1,544,100 |
Jan 19, 2023 | 151.00 | 152.74 | 149.65 | 150.80 | 150.80 | 1,389,400 |
Jan 18, 2023 | 156.68 | 159.63 | 152.25 | 152.35 | 152.35 | 1,769,800 |
Jan 17, 2023 | 157.20 | 159.93 | 153.87 | 155.13 | 155.13 | 2,028,900 |
Jan 13, 2023 | 155.01 | 158.05 | 154.48 | 157.56 | 157.56 | 1,329,400 |
Jan 12, 2023 | 155.49 | 156.37 | 152.95 | 155.71 | 155.71 | 1,698,600 |
Jan 11, 2023 | 151.15 | 154.56 | 151.15 | 154.50 | 154.50 | 2,274,500 |
Jan 10, 2023 | 142.13 | 151.29 | 141.97 | 151.16 | 151.16 | 2,801,100 |
Jan 09, 2023 | 145.10 | 145.63 | 141.02 | 141.07 | 141.07 | 1,670,800 |
Jan 06, 2023 | 139.30 | 145.90 | 139.27 | 143.93 | 143.93 | 2,092,200 |
Jan 05, 2023 | 136.50 | 138.44 | 134.36 | 137.05 | 137.05 | 1,712,300 |
Jan 04, 2023 | 131.70 | 138.17 | 131.67 | 137.00 | 137.00 | 2,183,100 |
Jan 03, 2023 | 131.81 | 133.42 | 129.82 | 131.06 | 131.06 | 1,653,300 |
Dec 30, 2022 | 132.52 | 133.61 | 130.77 | 131.81 | 131.81 | 1,138,400 |
Dec 29, 2022 | 134.66 | 135.20 | 132.98 | 133.56 | 133.56 | 836,500 |
Dec 29, 2022 | 0.51 Dividend | |||||
Dec 28, 2022 | 136.84 | 136.84 | 133.74 | 134.19 | 133.68 | 1,154,600 |
Dec 27, 2022 | 137.15 | 138.88 | 135.73 | 136.54 | 136.02 | 1,074,500 |
Dec 23, 2022 | 137.56 | 138.00 | 134.84 | 136.08 | 135.56 | 960,100 |
Dec 22, 2022 | 136.96 | 137.51 | 133.13 | 136.91 | 136.39 | 1,369,400 |
Dec 21, 2022 | 135.73 | 137.87 | 134.61 | 137.45 | 136.93 | 1,888,300 |
Dec 20, 2022 | 132.45 | 135.91 | 132.40 | 133.97 | 133.46 | 1,727,800 |
Dec 19, 2022 | 133.50 | 134.00 | 131.05 | 131.76 | 131.26 | 1,676,100 |
Dec 16, 2022 | 130.47 | 134.54 | 129.47 | 133.60 | 133.09 | 6,122,200 |
Dec 15, 2022 | 143.80 | 144.12 | 133.69 | 134.10 | 133.59 | 3,334,800 |
Dec 14, 2022 | 148.01 | 149.53 | 146.01 | 147.93 | 147.37 | 2,064,600 |
Dec 13, 2022 | 152.63 | 153.01 | 148.71 | 149.45 | 148.88 | 2,056,000 |
Dec 12, 2022 | 147.32 | 148.18 | 144.36 | 148.06 | 147.50 | 1,266,100 |
Dec 09, 2022 | 150.63 | 151.43 | 146.81 | 147.07 | 146.51 | 1,239,700 |
Dec 08, 2022 | 152.86 | 153.77 | 149.85 | 150.85 | 150.28 | 1,298,300 |
Dec 07, 2022 | 151.75 | 154.98 | 149.57 | 149.80 | 149.23 | 1,829,900 |
Dec 06, 2022 | 152.76 | 154.85 | 151.01 | 152.98 | 152.40 | 1,644,800 |
Dec 05, 2022 | 153.57 | 154.91 | 149.71 | 151.01 | 150.44 | 1,786,600 |
Dec 02, 2022 | 147.47 | 154.37 | 147.23 | 154.20 | 153.61 | 2,277,000 |
Dec 01, 2022 | 149.98 | 152.00 | 149.06 | 149.25 | 148.68 | 1,409,100 |
Nov 30, 2022 | 147.78 | 150.17 | 145.03 | 149.95 | 149.38 | 3,562,100 |
Nov 29, 2022 | 149.70 | 151.00 | 146.37 | 146.99 | 146.43 | 1,459,400 |
Nov 28, 2022 | 147.80 | 149.25 | 146.28 | 147.53 | 146.97 | 1,735,300 |
Nov 25, 2022 | 149.79 | 150.93 | 148.50 | 149.19 | 148.62 | 578,000 |
Nov 23, 2022 | 151.66 | 151.66 | 148.19 | 149.73 | 149.16 | 1,233,200 |
Nov 22, 2022 | 150.75 | 153.17 | 149.33 | 152.15 | 151.57 | 2,507,200 |
Nov 21, 2022 | 141.23 | 149.35 | 140.75 | 149.04 | 148.47 | 2,644,800 |
Nov 18, 2022 | 143.09 | 143.25 | 138.64 | 142.03 | 141.49 | 1,600,100 |
Nov 17, 2022 | 138.95 | 142.26 | 137.21 | 142.10 | 141.56 | 1,206,400 |
Nov 16, 2022 | 141.54 | 143.31 | 140.66 | 141.60 | 141.06 | 1,321,200 |
Nov 15, 2022 | 144.29 | 145.65 | 143.11 | 144.05 | 143.50 | 2,402,800 |
Nov 14, 2022 | 137.66 | 144.77 | 137.25 | 142.20 | 141.66 | 2,300,500 |
Nov 11, 2022 | 141.90 | 143.98 | 137.84 | 138.76 | 138.23 | 2,772,800 |
Nov 10, 2022 | 136.28 | 139.41 | 134.79 | 139.03 | 138.50 | 2,287,200 |
Nov 09, 2022 | 133.61 | 135.35 | 130.74 | 131.07 | 130.57 | 1,601,800 |
Nov 08, 2022 | 135.17 | 138.88 | 132.94 | 134.49 | 133.98 | 1,862,100 |
Nov 07, 2022 | 134.95 | 136.32 | 133.10 | 134.32 | 133.81 | 1,599,000 |
Nov 04, 2022 | 134.26 | 137.42 | 131.89 | 133.56 | 133.05 | 1,740,100 |
Nov 03, 2022 | 127.59 | 130.96 | 126.56 | 128.77 | 128.28 | 1,364,600 |
Nov 02, 2022 | 133.09 | 134.12 | 128.59 | 128.72 | 128.23 | 1,852,000 |
Nov 01, 2022 | 135.00 | 136.35 | 130.60 | 134.50 | 133.99 | 1,792,800 |
Oct 31, 2022 | 132.99 | 134.89 | 131.02 | 131.38 | 130.88 | 2,954,700 |
Oct 28, 2022 | 134.40 | 136.99 | 132.32 | 134.00 | 133.49 | 2,051,800 |
Oct 27, 2022 | 135.99 | 137.44 | 134.76 | 135.50 | 134.99 | 1,551,400 |
Oct 26, 2022 | 137.29 | 139.92 | 135.00 | 137.02 | 136.50 | 1,867,300 |
Oct 25, 2022 | 132.81 | 136.58 | 132.55 | 136.51 | 135.99 | 1,844,200 |
Oct 24, 2022 | 134.87 | 135.73 | 132.28 | 134.75 | 134.24 | 2,190,600 |
Oct 21, 2022 | 125.33 | 135.56 | 125.28 | 135.56 | 135.04 | 3,678,600 |
Oct 20, 2022 | 117.35 | 126.42 | 116.08 | 124.92 | 124.45 | 3,323,800 |
Oct 19, 2022 | 124.22 | 125.92 | 121.82 | 121.89 | 121.43 | 2,132,600 |
Oct 18, 2022 | 124.89 | 125.80 | 122.70 | 124.46 | 123.99 | 1,247,700 |
Oct 17, 2022 | 121.68 | 124.40 | 121.35 | 122.09 | 121.63 | 1,473,500 |
Oct 14, 2022 | 124.41 | 124.72 | 118.03 | 118.71 | 118.26 | 1,978,400 |
Oct 13, 2022 | 116.45 | 124.93 | 114.86 | 124.00 | 123.53 | 2,177,900 |
Oct 12, 2022 | 118.77 | 120.13 | 117.56 | 119.31 | 118.86 | 1,316,000 |
Oct 11, 2022 | 116.97 | 121.23 | 116.40 | 118.86 | 118.41 | 1,655,300 |
Oct 10, 2022 | 117.16 | 118.62 | 116.16 | 118.07 | 117.62 | 1,285,000 |
Oct 07, 2022 | 117.00 | 117.45 | 113.94 | 115.01 | 114.57 | 1,923,500 |
Oct 06, 2022 | 116.18 | 120.46 | 116.18 | 117.81 | 117.36 | 2,171,800 |
Oct 05, 2022 | 117.38 | 118.77 | 116.28 | 117.85 | 117.40 | 1,612,300 |
Oct 04, 2022 | 116.01 | 119.52 | 115.55 | 119.31 | 118.86 | 2,198,100 |
Oct 03, 2022 | 109.81 | 115.00 | 109.27 | 114.33 | 113.90 | 2,398,300 |
Sept 30, 2022 | 104.98 | 109.16 | 104.36 | 106.99 | 106.58 | 2,251,400 |
Sept 29, 2022 | 106.05 | 106.50 | 103.83 | 105.29 | 104.89 | 1,425,100 |
Sept 29, 2022 | 0.5 Dividend | |||||
Sept 28, 2022 | 104.64 | 107.41 | 103.99 | 106.92 | 106.02 | 1,555,200 |
Sept 27, 2022 | 104.90 | 105.86 | 103.75 | 105.29 | 104.40 | 1,590,300 |
Sept 26, 2022 | 104.55 | 106.25 | 102.86 | 103.39 | 102.52 | 2,078,900 |
Sept 23, 2022 | 105.99 | 106.55 | 103.57 | 105.87 | 104.97 | 1,982,200 |
Sept 22, 2022 | 112.43 | 112.63 | 107.93 | 108.85 | 107.93 | 2,436,900 |
Sept 21, 2022 | 114.19 | 115.50 | 110.42 | 110.50 | 109.57 | 2,553,600 |
Sept 20, 2022 | 116.17 | 116.65 | 112.82 | 113.52 | 112.56 | 2,324,300 |
Sept 19, 2022 | 116.09 | 119.13 | 115.20 | 118.82 | 117.81 | 1,728,100 |
Sept 16, 2022 | 115.71 | 117.74 | 114.15 | 117.08 | 116.09 | 3,869,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |