Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 363.95 | 380.21 | 361.65 | 379.39 | 379.39 | 468,900 |
Jan 26, 2023 | 367.24 | 369.77 | 359.83 | 364.41 | 364.41 | 209,600 |
Jan 25, 2023 | 360.00 | 364.84 | 357.00 | 363.50 | 363.50 | 323,000 |
Jan 24, 2023 | 357.34 | 367.36 | 355.87 | 364.26 | 364.26 | 439,600 |
Jan 23, 2023 | 353.00 | 359.45 | 349.88 | 359.28 | 359.28 | 270,900 |
Jan 20, 2023 | 346.56 | 353.15 | 343.93 | 352.74 | 352.74 | 335,700 |
Jan 19, 2023 | 355.48 | 357.89 | 343.48 | 344.78 | 344.78 | 566,600 |
Jan 18, 2023 | 358.52 | 367.50 | 357.54 | 359.65 | 359.65 | 923,200 |
Jan 17, 2023 | 347.11 | 355.56 | 346.90 | 353.97 | 353.97 | 451,300 |
Jan 13, 2023 | 342.29 | 351.80 | 341.31 | 349.09 | 349.09 | 308,500 |
Jan 12, 2023 | 346.85 | 347.82 | 341.08 | 346.79 | 346.79 | 479,400 |
Jan 11, 2023 | 333.99 | 343.85 | 332.04 | 342.81 | 342.81 | 602,300 |
Jan 10, 2023 | 318.02 | 325.50 | 316.06 | 325.06 | 325.06 | 350,400 |
Jan 09, 2023 | 315.41 | 328.58 | 315.31 | 317.81 | 317.81 | 486,900 |
Jan 06, 2023 | 304.23 | 315.58 | 299.35 | 315.31 | 315.31 | 514,300 |
Jan 05, 2023 | 301.73 | 305.03 | 296.89 | 303.00 | 303.00 | 332,900 |
Jan 04, 2023 | 306.39 | 306.39 | 299.94 | 304.43 | 304.43 | 363,200 |
Jan 03, 2023 | 305.25 | 309.83 | 297.26 | 300.83 | 300.83 | 368,100 |
Dec 30, 2022 | 303.05 | 304.69 | 298.42 | 302.33 | 302.33 | 250,000 |
Dec 29, 2022 | 300.37 | 308.54 | 300.29 | 306.92 | 306.92 | 268,900 |
Dec 28, 2022 | 306.37 | 308.66 | 295.95 | 296.48 | 296.48 | 196,900 |
Dec 27, 2022 | 305.81 | 307.61 | 301.55 | 306.01 | 306.01 | 206,500 |
Dec 23, 2022 | 304.62 | 306.85 | 302.77 | 305.60 | 305.60 | 207,600 |
Dec 22, 2022 | 306.60 | 306.80 | 296.04 | 305.08 | 305.08 | 331,800 |
Dec 21, 2022 | 306.33 | 311.68 | 306.00 | 311.68 | 311.68 | 358,400 |
Dec 20, 2022 | 306.18 | 306.35 | 300.01 | 303.77 | 303.77 | 328,000 |
Dec 19, 2022 | 314.60 | 315.72 | 307.85 | 308.14 | 308.14 | 380,400 |
Dec 16, 2022 | 315.09 | 316.36 | 309.18 | 313.02 | 313.02 | 957,100 |
Dec 15, 2022 | 324.82 | 329.68 | 310.76 | 320.04 | 320.04 | 590,100 |
Dec 14, 2022 | 333.45 | 342.42 | 332.43 | 334.81 | 334.81 | 608,700 |
Dec 13, 2022 | 347.61 | 349.97 | 332.80 | 335.47 | 335.47 | 405,800 |
Dec 12, 2022 | 330.65 | 334.35 | 329.49 | 331.12 | 331.12 | 542,100 |
Dec 09, 2022 | 325.05 | 332.60 | 325.05 | 331.01 | 331.01 | 526,700 |
Dec 08, 2022 | 322.58 | 330.15 | 319.52 | 329.23 | 329.23 | 605,300 |
Dec 07, 2022 | 317.19 | 326.29 | 315.88 | 321.08 | 321.08 | 258,300 |
Dec 06, 2022 | 321.37 | 322.07 | 312.89 | 317.99 | 317.99 | 358,500 |
Dec 05, 2022 | 323.85 | 325.00 | 316.04 | 320.11 | 320.11 | 444,900 |
Dec 02, 2022 | 333.33 | 333.33 | 325.20 | 330.43 | 330.43 | 470,400 |
Dec 01, 2022 | 334.56 | 338.69 | 329.39 | 338.13 | 338.13 | 427,200 |
Nov 30, 2022 | 318.00 | 330.85 | 314.25 | 329.41 | 329.41 | 830,100 |
Nov 29, 2022 | 314.88 | 321.16 | 313.96 | 320.75 | 320.75 | 314,100 |
Nov 28, 2022 | 326.13 | 329.02 | 314.92 | 315.23 | 315.23 | 326,900 |
Nov 25, 2022 | 332.97 | 334.60 | 327.84 | 328.82 | 328.82 | 229,100 |
Nov 23, 2022 | 327.16 | 335.11 | 325.27 | 332.39 | 332.39 | 403,900 |
Nov 22, 2022 | 323.20 | 326.96 | 320.52 | 326.43 | 326.43 | 269,400 |
Nov 21, 2022 | 320.56 | 323.43 | 317.82 | 320.24 | 320.24 | 288,900 |
Nov 18, 2022 | 323.24 | 324.76 | 314.90 | 321.98 | 321.98 | 484,200 |
Nov 17, 2022 | 329.30 | 329.32 | 310.01 | 319.60 | 319.60 | 663,500 |
Nov 16, 2022 | 339.64 | 345.00 | 332.07 | 337.45 | 337.45 | 422,400 |
Nov 15, 2022 | 350.93 | 352.77 | 343.38 | 346.25 | 346.25 | 470,800 |
Nov 14, 2022 | 350.00 | 352.42 | 339.58 | 340.89 | 340.89 | 604,700 |
Nov 11, 2022 | 339.31 | 360.34 | 338.23 | 351.36 | 351.36 | 769,300 |
Nov 10, 2022 | 316.00 | 343.24 | 315.89 | 339.31 | 339.31 | 1,016,700 |
Nov 09, 2022 | 303.54 | 305.81 | 299.11 | 300.40 | 300.40 | 385,400 |
Nov 08, 2022 | 306.00 | 312.23 | 302.15 | 307.79 | 307.79 | 658,800 |
Nov 07, 2022 | 294.64 | 304.25 | 292.07 | 304.16 | 304.16 | 410,700 |
Nov 04, 2022 | 295.48 | 295.48 | 283.81 | 292.62 | 292.62 | 507,700 |
Nov 03, 2022 | 291.90 | 294.39 | 288.19 | 291.60 | 291.60 | 363,800 |
Nov 02, 2022 | 305.17 | 311.85 | 294.51 | 295.30 | 295.30 | 513,200 |
Nov 01, 2022 | 307.44 | 310.30 | 302.74 | 305.73 | 305.73 | 349,200 |
Oct 31, 2022 | 316.50 | 318.09 | 304.01 | 304.23 | 304.23 | 389,200 |
Oct 28, 2022 | 302.97 | 319.24 | 301.91 | 318.77 | 318.77 | 448,800 |
Oct 27, 2022 | 307.18 | 309.28 | 302.02 | 304.23 | 304.23 | 428,100 |
Oct 26, 2022 | 298.39 | 314.55 | 296.79 | 305.88 | 305.88 | 927,000 |
Oct 25, 2022 | 293.27 | 302.04 | 293.27 | 298.54 | 298.54 | 851,300 |
Oct 24, 2022 | 287.84 | 294.30 | 284.45 | 292.83 | 292.83 | 667,800 |
Oct 21, 2022 | 285.17 | 286.74 | 278.10 | 284.83 | 284.83 | 826,700 |
Oct 20, 2022 | 303.66 | 307.76 | 279.28 | 283.92 | 283.92 | 1,643,200 |
Oct 19, 2022 | 311.59 | 312.89 | 293.35 | 298.12 | 298.12 | 874,400 |
Oct 18, 2022 | 323.38 | 327.95 | 315.84 | 318.90 | 318.90 | 585,500 |
Oct 17, 2022 | 311.94 | 322.16 | 311.83 | 318.47 | 318.47 | 392,000 |
Oct 14, 2022 | 325.15 | 328.46 | 305.86 | 307.03 | 307.03 | 371,200 |
Oct 13, 2022 | 306.99 | 324.41 | 300.00 | 321.71 | 321.71 | 474,600 |
Oct 12, 2022 | 319.82 | 322.98 | 316.87 | 317.12 | 317.12 | 367,400 |
Oct 11, 2022 | 322.80 | 326.96 | 316.80 | 319.42 | 319.42 | 379,800 |
Oct 10, 2022 | 324.09 | 324.40 | 319.82 | 322.75 | 322.75 | 230,800 |
Oct 07, 2022 | 323.05 | 324.07 | 315.38 | 321.60 | 321.60 | 254,400 |
Oct 06, 2022 | 332.26 | 334.08 | 327.20 | 328.87 | 328.87 | 209,600 |
Oct 05, 2022 | 325.48 | 333.36 | 323.83 | 330.86 | 330.86 | 253,800 |
Oct 04, 2022 | 336.05 | 341.20 | 331.61 | 332.81 | 332.81 | 402,800 |
Oct 03, 2022 | 320.52 | 331.28 | 317.68 | 327.75 | 327.75 | 726,500 |
Sept 30, 2022 | 316.68 | 326.74 | 313.40 | 318.21 | 318.21 | 527,800 |
Sept 29, 2022 | 323.32 | 323.32 | 313.49 | 315.78 | 315.78 | 481,900 |
Sept 28, 2022 | 320.74 | 332.67 | 314.36 | 329.14 | 329.14 | 792,900 |
Sept 27, 2022 | 315.12 | 319.38 | 309.57 | 317.67 | 317.67 | 735,800 |
Sept 26, 2022 | 312.88 | 318.54 | 310.50 | 311.93 | 311.93 | 588,500 |
Sept 23, 2022 | 312.67 | 318.99 | 308.74 | 312.52 | 312.52 | 671,100 |
Sept 22, 2022 | 321.64 | 323.33 | 313.51 | 314.95 | 314.95 | 410,900 |
Sept 21, 2022 | 329.65 | 335.81 | 324.30 | 324.35 | 324.35 | 342,800 |
Sept 20, 2022 | 334.47 | 335.80 | 324.74 | 326.97 | 326.97 | 351,500 |
Sept 19, 2022 | 330.75 | 338.48 | 330.24 | 338.47 | 338.47 | 364,400 |
Sept 16, 2022 | 325.94 | 333.98 | 322.88 | 331.63 | 331.63 | 661,800 |
Sept 15, 2022 | 328.59 | 336.84 | 325.46 | 328.43 | 328.43 | 453,200 |
Sept 14, 2022 | 346.23 | 348.80 | 326.84 | 330.19 | 330.19 | 524,800 |
Sept 13, 2022 | 347.06 | 347.50 | 334.77 | 335.19 | 335.19 | 461,000 |
Sept 12, 2022 | 363.40 | 364.27 | 355.90 | 357.39 | 357.39 | 454,500 |
Sept 09, 2022 | 355.65 | 361.63 | 354.70 | 355.96 | 355.96 | 301,300 |
Sept 08, 2022 | 341.55 | 353.55 | 341.44 | 353.21 | 353.21 | 264,100 |
Sept 07, 2022 | 336.48 | 345.90 | 336.48 | 345.54 | 345.54 | 227,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |