Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 196.91 | 204.30 | 196.13 | 203.41 | 203.41 | 37,632,462 |
Jan 31, 2023 | 191.70 | 196.87 | 189.50 | 195.37 | 195.37 | 49,717,600 |
Jan 30, 2023 | 199.50 | 201.40 | 191.50 | 191.62 | 191.62 | 48,861,100 |
Jan 27, 2023 | 194.62 | 206.28 | 194.05 | 203.65 | 203.65 | 54,163,300 |
Jan 26, 2023 | 197.01 | 201.66 | 192.78 | 198.02 | 198.02 | 48,953,500 |
Jan 25, 2023 | 189.13 | 193.70 | 185.80 | 193.23 | 193.23 | 44,953,700 |
Jan 24, 2023 | 188.27 | 194.95 | 188.20 | 192.65 | 192.65 | 49,620,400 |
Jan 23, 2023 | 180.64 | 192.45 | 178.18 | 191.93 | 191.93 | 65,516,300 |
Jan 20, 2023 | 170.11 | 178.56 | 168.25 | 178.39 | 178.39 | 56,401,600 |
Jan 19, 2023 | 170.36 | 171.97 | 167.31 | 167.65 | 167.65 | 45,293,200 |
Jan 18, 2023 | 176.67 | 178.73 | 172.82 | 173.77 | 173.77 | 43,962,400 |
Jan 17, 2023 | 168.99 | 177.28 | 168.99 | 177.02 | 177.02 | 51,110,200 |
Jan 13, 2023 | 162.78 | 169.22 | 161.65 | 168.99 | 168.99 | 44,693,500 |
Jan 12, 2023 | 161.00 | 166.37 | 154.92 | 165.11 | 165.11 | 55,140,900 |
Jan 11, 2023 | 158.40 | 160.28 | 155.63 | 160.01 | 160.01 | 35,328,500 |
Jan 10, 2023 | 155.07 | 159.62 | 154.72 | 159.09 | 159.09 | 38,410,100 |
Jan 09, 2023 | 152.84 | 160.56 | 151.41 | 156.28 | 156.28 | 50,423,100 |
Jan 06, 2023 | 144.74 | 150.10 | 140.34 | 148.59 | 148.59 | 40,482,300 |
Jan 05, 2023 | 144.91 | 145.64 | 141.48 | 142.65 | 142.65 | 38,916,800 |
Jan 04, 2023 | 145.67 | 148.53 | 142.41 | 147.49 | 147.49 | 43,132,400 |
Jan 03, 2023 | 148.51 | 149.96 | 140.96 | 143.15 | 143.15 | 40,127,700 |
Dec 30, 2022 | 143.34 | 146.29 | 142.33 | 146.14 | 146.14 | 31,027,300 |
Dec 29, 2022 | 144.02 | 146.83 | 142.27 | 146.03 | 146.03 | 35,492,300 |
Dec 28, 2022 | 139.27 | 142.62 | 138.84 | 140.36 | 140.36 | 35,106,600 |
Dec 27, 2022 | 150.74 | 151.00 | 140.56 | 141.21 | 141.21 | 46,490,200 |
Dec 23, 2022 | 151.96 | 153.39 | 148.83 | 152.06 | 152.06 | 34,932,600 |
Dec 22, 2022 | 160.94 | 161.38 | 148.82 | 153.39 | 153.39 | 56,504,500 |
Dec 21, 2022 | 161.14 | 166.27 | 161.02 | 165.01 | 165.01 | 32,502,500 |
Dec 20, 2022 | 160.64 | 163.10 | 158.52 | 160.85 | 160.85 | 40,326,000 |
Dec 19, 2022 | 165.72 | 166.09 | 161.45 | 162.54 | 162.54 | 35,403,900 |
Dec 16, 2022 | 168.64 | 170.41 | 164.10 | 165.71 | 165.71 | 47,823,200 |
Dec 15, 2022 | 171.46 | 173.20 | 167.00 | 169.52 | 169.52 | 47,854,200 |
Dec 14, 2022 | 179.87 | 182.52 | 174.20 | 176.74 | 176.74 | 49,688,800 |
Dec 13, 2022 | 185.31 | 187.90 | 177.11 | 180.72 | 180.72 | 65,658,900 |
Dec 12, 2022 | 170.37 | 175.38 | 167.97 | 175.35 | 175.35 | 45,732,800 |
Dec 09, 2022 | 171.60 | 175.83 | 169.75 | 170.01 | 170.01 | 46,533,800 |
Dec 08, 2022 | 162.73 | 171.79 | 159.59 | 171.69 | 171.69 | 51,545,600 |
Dec 07, 2022 | 157.72 | 161.86 | 156.67 | 161.20 | 161.20 | 37,238,800 |
Dec 06, 2022 | 165.30 | 165.73 | 158.19 | 159.87 | 159.87 | 35,269,400 |
Dec 05, 2022 | 166.79 | 169.95 | 164.72 | 166.10 | 166.10 | 35,225,500 |
Dec 02, 2022 | 166.59 | 169.33 | 164.45 | 168.76 | 168.76 | 37,138,900 |
Dec 01, 2022 | 169.99 | 172.65 | 166.35 | 171.35 | 171.35 | 47,097,700 |
Nov 30, 2022 | 156.97 | 169.30 | 155.97 | 169.23 | 169.23 | 56,529,800 |
Nov 30, 2022 | 0.04 Dividend | |||||
Nov 29, 2022 | 158.27 | 159.32 | 155.20 | 156.39 | 156.35 | 29,838,400 |
Nov 28, 2022 | 160.26 | 163.57 | 157.25 | 158.27 | 158.23 | 30,374,100 |
Nov 25, 2022 | 163.18 | 164.87 | 161.72 | 162.70 | 162.66 | 16,793,400 |
Nov 23, 2022 | 160.98 | 165.27 | 160.48 | 165.19 | 165.15 | 42,724,100 |
Nov 22, 2022 | 153.28 | 160.58 | 151.22 | 160.38 | 160.34 | 47,286,600 |
Nov 21, 2022 | 151.47 | 154.77 | 150.80 | 153.17 | 153.13 | 40,473,900 |
Nov 18, 2022 | 159.66 | 160.02 | 151.20 | 154.09 | 154.05 | 49,207,200 |
Nov 17, 2022 | 157.15 | 162.66 | 155.35 | 156.77 | 156.73 | 71,089,400 |
Nov 16, 2022 | 161.62 | 163.62 | 158.73 | 159.10 | 159.06 | 64,954,700 |
Nov 15, 2022 | 167.22 | 169.98 | 163.82 | 166.66 | 166.62 | 54,587,600 |
Nov 14, 2022 | 162.18 | 165.40 | 159.22 | 162.95 | 162.91 | 52,785,200 |
Nov 11, 2022 | 158.07 | 163.89 | 154.82 | 163.27 | 163.23 | 65,548,700 |
Nov 10, 2022 | 148.00 | 157.73 | 145.47 | 157.50 | 157.46 | 70,081,900 |
Nov 09, 2022 | 141.62 | 142.11 | 137.59 | 137.76 | 137.72 | 45,441,400 |
Nov 08, 2022 | 148.01 | 148.91 | 142.16 | 146.02 | 145.98 | 59,529,200 |
Nov 07, 2022 | 142.28 | 144.12 | 139.54 | 143.01 | 142.97 | 41,006,100 |
Nov 04, 2022 | 139.86 | 142.29 | 136.97 | 141.56 | 141.52 | 61,257,600 |
Nov 03, 2022 | 130.43 | 137.81 | 129.56 | 134.21 | 134.18 | 50,006,500 |
Nov 02, 2022 | 138.50 | 142.10 | 132.11 | 132.19 | 132.16 | 67,262,800 |
Nov 01, 2022 | 138.11 | 139.25 | 135.19 | 135.43 | 135.40 | 43,281,700 |
Oct 31, 2022 | 137.78 | 138.38 | 132.97 | 134.97 | 134.94 | 48,634,100 |
Oct 28, 2022 | 131.04 | 138.50 | 130.61 | 138.34 | 138.30 | 52,104,000 |
Oct 27, 2022 | 136.30 | 138.38 | 131.22 | 131.76 | 131.73 | 58,311,300 |
Oct 26, 2022 | 128.69 | 133.88 | 127.08 | 128.96 | 128.93 | 53,295,300 |
Oct 25, 2022 | 126.94 | 133.00 | 126.64 | 132.61 | 132.58 | 50,548,200 |
Oct 24, 2022 | 125.08 | 127.10 | 120.64 | 125.99 | 125.96 | 51,745,700 |
Oct 21, 2022 | 120.98 | 124.98 | 118.87 | 124.66 | 124.63 | 60,949,400 |
Oct 20, 2022 | 121.13 | 127.69 | 121.05 | 121.94 | 121.91 | 65,239,800 |
Oct 19, 2022 | 118.79 | 123.50 | 118.34 | 120.51 | 120.48 | 52,313,100 |
Oct 18, 2022 | 123.44 | 124.92 | 116.18 | 119.67 | 119.64 | 65,936,200 |
Oct 17, 2022 | 115.18 | 119.48 | 115.17 | 118.88 | 118.85 | 58,077,400 |
Oct 14, 2022 | 120.57 | 121.11 | 112.04 | 112.27 | 112.24 | 71,343,200 |
Oct 13, 2022 | 109.71 | 120.78 | 108.13 | 119.60 | 119.57 | 85,010,300 |
Oct 12, 2022 | 115.79 | 117.35 | 113.45 | 115.00 | 114.97 | 49,259,000 |
Oct 11, 2022 | 115.61 | 118.46 | 112.83 | 115.86 | 115.83 | 66,748,200 |
Oct 10, 2022 | 120.37 | 121.24 | 114.08 | 116.70 | 116.67 | 69,869,900 |
Oct 07, 2022 | 125.05 | 126.70 | 120.22 | 120.76 | 120.73 | 67,247,800 |
Oct 06, 2022 | 132.20 | 136.56 | 131.03 | 131.30 | 131.27 | 64,415,700 |
Oct 05, 2022 | 129.11 | 133.21 | 126.21 | 132.09 | 132.06 | 50,713,100 |
Oct 04, 2022 | 128.79 | 132.20 | 128.79 | 131.67 | 131.64 | 58,418,200 |
Oct 03, 2022 | 123.47 | 126.78 | 121.05 | 125.12 | 125.09 | 54,747,800 |
Sept 30, 2022 | 120.87 | 126.33 | 120.75 | 121.39 | 121.36 | 56,563,800 |
Sept 29, 2022 | 124.48 | 125.00 | 119.46 | 122.20 | 122.17 | 53,276,300 |
Sept 28, 2022 | 124.10 | 128.23 | 123.54 | 127.36 | 127.33 | 54,241,400 |
Sept 27, 2022 | 125.07 | 127.36 | 122.58 | 124.13 | 124.10 | 55,385,400 |
Sept 26, 2022 | 124.91 | 126.59 | 122.14 | 122.28 | 122.25 | 54,734,300 |
Sept 23, 2022 | 124.20 | 126.11 | 122.57 | 125.16 | 125.13 | 66,330,900 |
Sept 22, 2022 | 130.70 | 131.49 | 124.28 | 125.61 | 125.58 | 75,916,200 |
Sept 21, 2022 | 132.13 | 140.31 | 131.10 | 132.61 | 132.58 | 80,767,900 |
Sept 20, 2022 | 132.15 | 134.83 | 130.57 | 131.76 | 131.73 | 52,481,800 |
Sept 19, 2022 | 130.12 | 134.63 | 130.10 | 133.82 | 133.79 | 56,968,500 |
Sept 16, 2022 | 127.42 | 132.12 | 126.17 | 131.98 | 131.95 | 67,075,100 |
Sept 15, 2022 | 130.15 | 132.33 | 127.90 | 129.29 | 129.26 | 52,362,500 |
Sept 14, 2022 | 132.54 | 132.90 | 129.13 | 131.28 | 131.25 | 58,850,700 |
Sept 13, 2022 | 138.02 | 139.22 | 130.99 | 131.31 | 131.28 | 71,495,600 |
Sept 12, 2022 | 143.69 | 145.47 | 141.98 | 145.05 | 145.01 | 48,415,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |