Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 127.97 | 130.92 | 127.62 | 129.84 | 129.84 | 2,824,100 |
Jan 26, 2023 | 126.69 | 128.13 | 125.98 | 128.06 | 128.06 | 2,071,900 |
Jan 25, 2023 | 124.99 | 126.25 | 124.38 | 125.69 | 125.69 | 2,436,800 |
Jan 24, 2023 | 126.40 | 126.99 | 115.50 | 126.40 | 126.40 | 2,142,800 |
Jan 23, 2023 | 123.18 | 126.41 | 122.05 | 126.07 | 126.07 | 3,011,200 |
Jan 20, 2023 | 121.15 | 122.97 | 119.59 | 122.82 | 122.82 | 3,281,100 |
Jan 19, 2023 | 122.99 | 124.66 | 121.24 | 121.29 | 121.29 | 3,875,800 |
Jan 18, 2023 | 122.49 | 125.34 | 121.39 | 122.65 | 122.65 | 4,245,300 |
Jan 17, 2023 | 122.40 | 123.03 | 120.90 | 121.42 | 121.42 | 3,057,000 |
Jan 13, 2023 | 120.40 | 122.51 | 120.16 | 121.90 | 121.90 | 2,283,300 |
Jan 12, 2023 | 121.28 | 122.68 | 120.24 | 122.12 | 122.12 | 2,608,500 |
Jan 11, 2023 | 117.35 | 121.01 | 117.30 | 120.95 | 120.95 | 3,084,500 |
Jan 10, 2023 | 115.60 | 116.16 | 114.30 | 116.05 | 116.05 | 3,097,800 |
Jan 09, 2023 | 117.50 | 118.59 | 116.06 | 116.06 | 116.06 | 2,504,400 |
Jan 06, 2023 | 113.40 | 117.29 | 112.76 | 116.65 | 116.65 | 3,995,900 |
Jan 05, 2023 | 115.67 | 116.15 | 112.42 | 112.85 | 112.85 | 3,079,500 |
Jan 04, 2023 | 114.63 | 118.00 | 114.09 | 116.96 | 116.96 | 3,059,500 |
Jan 03, 2023 | 113.98 | 116.03 | 111.18 | 112.69 | 112.69 | 2,170,100 |
Dec 30, 2022 | 113.10 | 113.92 | 111.35 | 112.73 | 112.73 | 2,138,400 |
Dec 29, 2022 | 112.08 | 114.13 | 111.15 | 113.97 | 113.97 | 3,043,100 |
Dec 28, 2022 | 113.50 | 113.95 | 110.21 | 110.45 | 110.45 | 2,623,600 |
Dec 27, 2022 | 113.39 | 113.80 | 112.24 | 113.29 | 113.29 | 1,683,300 |
Dec 23, 2022 | 112.58 | 114.13 | 112.14 | 113.62 | 113.62 | 1,521,900 |
Dec 22, 2022 | 113.13 | 113.34 | 110.97 | 113.27 | 113.27 | 2,467,600 |
Dec 21, 2022 | 112.56 | 115.66 | 112.38 | 113.94 | 113.94 | 3,482,500 |
Dec 20, 2022 | 111.41 | 113.25 | 110.12 | 112.18 | 112.18 | 2,738,400 |
Dec 19, 2022 | 111.98 | 113.28 | 111.13 | 112.07 | 112.07 | 3,339,900 |
Dec 16, 2022 | 115.25 | 115.82 | 110.98 | 112.24 | 112.24 | 13,002,600 |
Dec 16, 2022 | 0.79 Dividend | |||||
Dec 15, 2022 | 119.77 | 120.89 | 117.91 | 118.59 | 117.80 | 4,284,500 |
Dec 14, 2022 | 121.50 | 123.73 | 120.83 | 121.58 | 120.77 | 4,141,400 |
Dec 13, 2022 | 122.76 | 122.87 | 118.59 | 121.09 | 120.28 | 3,754,500 |
Dec 12, 2022 | 116.40 | 118.36 | 115.36 | 118.03 | 117.24 | 2,467,900 |
Dec 09, 2022 | 117.06 | 118.06 | 116.19 | 116.32 | 115.55 | 2,515,900 |
Dec 08, 2022 | 116.16 | 118.65 | 115.87 | 117.60 | 116.82 | 4,759,700 |
Dec 07, 2022 | 113.77 | 117.15 | 113.28 | 116.00 | 115.23 | 3,381,700 |
Dec 06, 2022 | 114.87 | 116.12 | 114.01 | 114.60 | 113.84 | 3,256,000 |
Dec 05, 2022 | 116.00 | 116.24 | 113.74 | 114.26 | 113.50 | 3,170,000 |
Dec 02, 2022 | 115.56 | 118.02 | 114.82 | 116.94 | 116.16 | 3,014,000 |
Dec 01, 2022 | 119.05 | 119.49 | 115.74 | 117.10 | 116.32 | 2,784,300 |
Nov 30, 2022 | 113.26 | 117.82 | 112.49 | 117.79 | 117.01 | 8,839,700 |
Nov 29, 2022 | 111.60 | 114.12 | 111.26 | 113.81 | 113.05 | 2,635,100 |
Nov 28, 2022 | 115.56 | 116.85 | 110.92 | 111.46 | 110.72 | 3,910,600 |
Nov 25, 2022 | 116.11 | 116.94 | 115.26 | 116.39 | 115.61 | 1,341,300 |
Nov 23, 2022 | 115.81 | 116.00 | 114.20 | 115.53 | 114.76 | 1,585,300 |
Nov 22, 2022 | 115.50 | 116.04 | 114.01 | 115.78 | 115.01 | 2,306,100 |
Nov 21, 2022 | 114.65 | 115.61 | 113.34 | 114.95 | 114.18 | 2,992,000 |
Nov 18, 2022 | 114.24 | 115.12 | 113.09 | 114.56 | 113.80 | 3,336,800 |
Nov 17, 2022 | 111.81 | 113.50 | 110.42 | 112.31 | 111.56 | 3,384,300 |
Nov 16, 2022 | 111.96 | 114.41 | 111.63 | 113.65 | 112.89 | 3,512,600 |
Nov 15, 2022 | 114.15 | 114.65 | 111.23 | 112.75 | 112.00 | 3,110,000 |
Nov 14, 2022 | 115.61 | 115.61 | 112.39 | 112.50 | 111.75 | 2,967,000 |
Nov 11, 2022 | 118.83 | 119.42 | 115.96 | 116.13 | 115.36 | 3,258,300 |
Nov 10, 2022 | 114.62 | 118.51 | 114.43 | 118.34 | 117.55 | 3,705,400 |
Nov 09, 2022 | 109.69 | 111.84 | 108.65 | 108.79 | 108.07 | 4,043,600 |
Nov 08, 2022 | 108.91 | 111.46 | 108.32 | 109.75 | 109.02 | 2,438,400 |
Nov 07, 2022 | 108.77 | 109.38 | 107.12 | 108.93 | 108.20 | 2,963,200 |
Nov 04, 2022 | 108.80 | 109.84 | 105.82 | 107.62 | 106.90 | 3,541,000 |
Nov 03, 2022 | 106.28 | 108.58 | 103.72 | 108.01 | 107.29 | 5,625,500 |
Nov 02, 2022 | 107.70 | 111.38 | 106.68 | 106.74 | 106.03 | 5,729,100 |
Nov 01, 2022 | 112.20 | 112.25 | 108.27 | 108.55 | 107.83 | 4,599,500 |
Oct 31, 2022 | 111.23 | 112.15 | 110.47 | 110.75 | 110.01 | 5,411,300 |
Oct 28, 2022 | 110.41 | 113.46 | 109.61 | 112.98 | 112.23 | 4,179,900 |
Oct 27, 2022 | 110.68 | 111.45 | 109.12 | 111.01 | 110.27 | 4,371,100 |
Oct 26, 2022 | 108.73 | 111.79 | 108.73 | 109.87 | 109.14 | 5,076,500 |
Oct 25, 2022 | 103.97 | 108.63 | 103.96 | 108.33 | 107.61 | 7,074,100 |
Oct 24, 2022 | 103.84 | 104.39 | 102.22 | 103.37 | 102.68 | 3,377,500 |
Oct 21, 2022 | 102.49 | 103.47 | 100.64 | 103.08 | 102.39 | 3,971,600 |
Oct 20, 2022 | 102.42 | 105.39 | 101.88 | 102.46 | 101.78 | 4,282,500 |
Oct 19, 2022 | 104.70 | 105.97 | 100.85 | 102.01 | 101.33 | 5,924,500 |
Oct 18, 2022 | 108.24 | 108.89 | 104.77 | 105.85 | 105.14 | 5,311,100 |
Oct 17, 2022 | 102.72 | 105.66 | 101.97 | 105.23 | 104.53 | 5,103,500 |
Oct 14, 2022 | 104.01 | 104.01 | 99.40 | 99.53 | 98.87 | 4,480,000 |
Oct 13, 2022 | 98.48 | 103.15 | 98.03 | 102.52 | 101.84 | 6,307,600 |
Oct 12, 2022 | 100.37 | 101.96 | 99.52 | 100.43 | 99.76 | 5,937,100 |
Oct 11, 2022 | 99.30 | 101.13 | 98.05 | 100.63 | 99.96 | 6,385,500 |
Oct 10, 2022 | 100.71 | 101.15 | 98.83 | 98.90 | 98.24 | 4,587,900 |
Oct 07, 2022 | 100.93 | 101.36 | 99.68 | 100.36 | 99.69 | 5,762,300 |
Oct 06, 2022 | 105.89 | 105.97 | 101.55 | 101.92 | 101.24 | 5,068,300 |
Oct 05, 2022 | 104.80 | 106.19 | 103.11 | 105.44 | 104.74 | 5,311,400 |
Oct 04, 2022 | 105.86 | 106.63 | 104.64 | 105.99 | 105.28 | 5,980,500 |
Oct 03, 2022 | 103.50 | 106.69 | 102.39 | 104.36 | 103.66 | 4,863,700 |
Sept 30, 2022 | 102.23 | 103.76 | 101.26 | 101.60 | 100.92 | 18,072,100 |
Sept 29, 2022 | 102.69 | 103.25 | 100.73 | 101.19 | 100.52 | 7,320,700 |
Sept 28, 2022 | 103.00 | 104.32 | 100.84 | 103.93 | 103.24 | 7,846,600 |
Sept 27, 2022 | 105.73 | 106.74 | 101.79 | 102.28 | 101.60 | 6,329,300 |
Sept 26, 2022 | 107.13 | 107.34 | 102.80 | 104.16 | 103.47 | 7,135,400 |
Sept 23, 2022 | 107.54 | 109.38 | 107.24 | 108.60 | 107.88 | 5,598,800 |
Sept 22, 2022 | 108.00 | 109.79 | 107.51 | 108.54 | 107.82 | 4,918,400 |
Sept 21, 2022 | 111.45 | 112.13 | 108.51 | 108.55 | 107.83 | 4,640,100 |
Sept 20, 2022 | 112.00 | 112.09 | 109.91 | 110.93 | 110.19 | 5,188,300 |
Sept 19, 2022 | 112.22 | 112.81 | 110.24 | 112.80 | 112.05 | 4,493,100 |
Sept 16, 2022 | 115.83 | 115.83 | 111.91 | 113.67 | 112.91 | 9,335,500 |
Sept 15, 2022 | 120.67 | 120.98 | 116.15 | 116.22 | 115.45 | 4,861,200 |
Sept 14, 2022 | 122.95 | 123.76 | 120.14 | 121.08 | 120.27 | 4,065,800 |
Sept 14, 2022 | 0.79 Dividend | |||||
Sept 13, 2022 | 126.84 | 127.84 | 124.78 | 125.08 | 123.46 | 3,304,000 |
Sept 12, 2022 | 129.60 | 130.64 | 129.30 | 130.20 | 128.52 | 2,534,100 |
Sept 09, 2022 | 128.35 | 129.98 | 127.71 | 129.63 | 127.95 | 3,516,100 |
Sept 08, 2022 | 125.37 | 128.09 | 125.05 | 127.91 | 126.26 | 3,057,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |