Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 193.49 | 195.75 | 193.21 | 195.74 | 195.74 | 94,856 |
Jan 26, 2023 | 193.71 | 194.24 | 191.71 | 194.14 | 194.14 | 177,000 |
Jan 25, 2023 | 189.30 | 191.85 | 187.51 | 191.75 | 191.75 | 114,600 |
Jan 24, 2023 | 191.82 | 192.42 | 191.06 | 191.75 | 191.75 | 96,800 |
Jan 23, 2023 | 190.10 | 193.43 | 189.37 | 192.97 | 192.97 | 227,100 |
Jan 20, 2023 | 185.96 | 189.71 | 185.35 | 189.64 | 189.64 | 166,500 |
Jan 19, 2023 | 186.23 | 186.95 | 184.72 | 185.27 | 185.27 | 107,400 |
Jan 18, 2023 | 191.50 | 192.55 | 187.65 | 187.65 | 187.65 | 155,100 |
Jan 17, 2023 | 189.43 | 190.76 | 189.02 | 189.97 | 189.97 | 155,000 |
Jan 13, 2023 | 186.50 | 189.47 | 186.50 | 189.39 | 189.39 | 108,800 |
Jan 12, 2023 | 187.87 | 188.75 | 185.35 | 188.20 | 188.20 | 169,200 |
Jan 11, 2023 | 185.10 | 187.52 | 184.91 | 187.45 | 187.45 | 141,900 |
Jan 10, 2023 | 181.71 | 184.06 | 181.37 | 183.96 | 183.96 | 197,600 |
Jan 09, 2023 | 182.37 | 184.48 | 181.77 | 182.30 | 182.30 | 155,700 |
Jan 06, 2023 | 178.91 | 181.43 | 176.69 | 180.83 | 180.83 | 130,700 |
Jan 05, 2023 | 179.09 | 179.17 | 177.08 | 177.43 | 177.43 | 172,500 |
Jan 04, 2023 | 179.70 | 181.58 | 178.88 | 180.66 | 180.66 | 167,500 |
Jan 03, 2023 | 181.25 | 182.10 | 176.75 | 178.18 | 178.18 | 253,700 |
Dec 30, 2022 | 178.68 | 179.76 | 177.60 | 179.76 | 179.76 | 230,400 |
Dec 29, 2022 | 177.81 | 180.88 | 177.15 | 180.39 | 180.39 | 193,400 |
Dec 28, 2022 | 178.62 | 179.21 | 176.00 | 176.22 | 176.22 | 244,300 |
Dec 27, 2022 | 179.57 | 179.64 | 177.62 | 178.59 | 178.59 | 227,200 |
Dec 23, 2022 | 178.61 | 179.67 | 177.28 | 179.67 | 179.67 | 221,500 |
Dec 22, 2022 | 180.26 | 180.26 | 175.70 | 178.74 | 178.74 | 206,200 |
Dec 21, 2022 | 180.93 | 183.00 | 179.91 | 182.48 | 182.48 | 179,800 |
Dec 20, 2022 | 178.94 | 180.14 | 177.58 | 179.47 | 179.47 | 265,600 |
Dec 19, 2022 | 181.74 | 181.74 | 178.40 | 179.09 | 179.09 | 208,400 |
Dec 16, 2022 | 182.05 | 183.04 | 180.39 | 181.63 | 181.63 | 285,200 |
Dec 15, 2022 | 186.58 | 187.01 | 183.44 | 183.95 | 183.95 | 183,700 |
Dec 14, 2022 | 190.91 | 192.07 | 188.19 | 189.41 | 189.41 | 147,200 |
Dec 13, 2022 | 194.87 | 195.22 | 189.37 | 190.88 | 190.88 | 209,200 |
Dec 12, 2022 | 185.18 | 188.26 | 184.97 | 188.26 | 188.26 | 183,900 |
Dec 09, 2022 | 185.99 | 187.14 | 184.81 | 184.86 | 184.86 | 278,800 |
Dec 08, 2022 | 185.81 | 187.75 | 184.80 | 186.62 | 186.62 | 255,100 |
Dec 07, 2022 | 184.27 | 185.84 | 183.73 | 184.55 | 184.55 | 267,500 |
Dec 06, 2022 | 188.08 | 188.08 | 183.17 | 184.36 | 184.36 | 463,700 |
Dec 05, 2022 | 191.82 | 191.86 | 187.44 | 187.99 | 187.99 | 202,000 |
Dec 02, 2022 | 190.58 | 193.89 | 190.30 | 193.12 | 193.12 | 217,100 |
Dec 01, 2022 | 193.46 | 194.84 | 192.10 | 193.83 | 193.83 | 212,000 |
Nov 30, 2022 | 185.87 | 192.39 | 184.99 | 192.24 | 192.24 | 308,900 |
Nov 29, 2022 | 185.91 | 186.25 | 184.51 | 185.12 | 185.12 | 211,600 |
Nov 28, 2022 | 186.88 | 188.07 | 184.86 | 185.34 | 185.34 | 169,100 |
Nov 25, 2022 | 188.61 | 189.00 | 188.14 | 188.63 | 188.63 | 82,300 |
Nov 23, 2022 | 187.14 | 189.49 | 187.14 | 188.74 | 188.74 | 252,000 |
Nov 22, 2022 | 185.90 | 187.13 | 184.49 | 187.05 | 187.05 | 311,400 |
Nov 21, 2022 | 184.78 | 185.39 | 183.73 | 184.70 | 184.70 | 130,100 |
Nov 18, 2022 | 187.57 | 187.70 | 184.37 | 186.14 | 186.14 | 161,100 |
Nov 17, 2022 | 184.98 | 186.08 | 183.62 | 185.51 | 185.51 | 114,800 |
Nov 16, 2022 | 190.19 | 190.31 | 187.70 | 188.06 | 188.06 | 186,600 |
Nov 15, 2022 | 191.66 | 192.33 | 189.57 | 191.23 | 191.23 | 195,400 |
Nov 14, 2022 | 189.78 | 190.69 | 187.87 | 187.95 | 187.95 | 227,200 |
Nov 11, 2022 | 188.56 | 191.49 | 187.90 | 190.51 | 190.51 | 273,500 |
Nov 10, 2022 | 182.33 | 187.74 | 182.33 | 187.55 | 187.55 | 223,300 |
Nov 09, 2022 | 177.67 | 177.93 | 174.42 | 174.67 | 174.67 | 134,600 |
Nov 08, 2022 | 178.03 | 181.07 | 176.71 | 179.09 | 179.09 | 152,600 |
Nov 07, 2022 | 177.51 | 177.74 | 175.45 | 177.44 | 177.44 | 236,600 |
Nov 04, 2022 | 178.28 | 178.28 | 173.20 | 176.28 | 176.28 | 269,100 |
Nov 03, 2022 | 173.61 | 176.93 | 172.85 | 175.01 | 175.01 | 200,700 |
Nov 02, 2022 | 181.65 | 182.94 | 175.45 | 175.60 | 175.60 | 185,200 |
Nov 01, 2022 | 184.73 | 185.25 | 181.70 | 182.14 | 182.14 | 135,000 |
Oct 31, 2022 | 181.39 | 183.17 | 180.99 | 181.85 | 181.85 | 122,300 |
Oct 28, 2022 | 179.19 | 182.73 | 178.17 | 182.56 | 182.56 | 211,700 |
Oct 27, 2022 | 180.65 | 181.77 | 178.81 | 179.10 | 179.10 | 130,800 |
Oct 26, 2022 | 178.71 | 182.70 | 178.50 | 179.43 | 179.43 | 205,600 |
Oct 25, 2022 | 175.06 | 179.60 | 175.06 | 179.42 | 179.42 | 254,500 |
Oct 24, 2022 | 174.00 | 174.93 | 171.52 | 174.48 | 174.48 | 162,200 |
Oct 21, 2022 | 169.65 | 173.31 | 168.00 | 173.19 | 173.19 | 176,300 |
Oct 20, 2022 | 171.70 | 174.07 | 169.63 | 170.19 | 170.19 | 178,800 |
Oct 19, 2022 | 172.69 | 173.49 | 170.20 | 171.54 | 171.54 | 118,400 |
Oct 18, 2022 | 175.88 | 176.80 | 172.59 | 174.20 | 174.20 | 264,300 |
Oct 17, 2022 | 169.51 | 172.48 | 169.51 | 171.52 | 171.52 | 266,100 |
Oct 14, 2022 | 173.18 | 173.84 | 165.70 | 165.84 | 165.84 | 185,600 |
Oct 13, 2022 | 165.37 | 172.79 | 163.55 | 171.83 | 171.83 | 322,700 |
Oct 12, 2022 | 170.27 | 170.45 | 168.22 | 169.41 | 169.41 | 201,600 |
Oct 11, 2022 | 171.30 | 172.68 | 168.50 | 170.09 | 170.09 | 245,200 |
Oct 10, 2022 | 175.82 | 175.82 | 171.15 | 172.33 | 172.33 | 284,800 |
Oct 07, 2022 | 178.68 | 178.68 | 174.19 | 175.05 | 175.05 | 166,900 |
Oct 06, 2022 | 181.41 | 183.44 | 180.16 | 180.83 | 180.83 | 175,800 |
Oct 05, 2022 | 180.01 | 183.08 | 178.56 | 181.89 | 181.89 | 218,200 |
Oct 04, 2022 | 178.97 | 182.58 | 178.59 | 182.53 | 182.53 | 271,300 |
Oct 03, 2022 | 172.68 | 176.51 | 171.51 | 175.43 | 175.43 | 200,300 |
Sept 30, 2022 | 171.78 | 174.80 | 170.37 | 170.54 | 170.54 | 227,400 |
Sept 29, 2022 | 173.03 | 173.04 | 170.00 | 171.93 | 171.93 | 185,600 |
Sept 28, 2022 | 171.50 | 175.97 | 170.94 | 175.15 | 175.15 | 223,800 |
Sept 27, 2022 | 172.63 | 173.36 | 169.25 | 170.37 | 170.37 | 285,100 |
Sept 26, 2022 | 171.84 | 174.27 | 169.86 | 170.12 | 170.12 | 213,100 |
Sept 23, 2022 | 173.00 | 173.32 | 169.81 | 172.36 | 172.36 | 263,500 |
Sept 22, 2022 | 180.00 | 180.13 | 175.37 | 175.62 | 175.62 | 192,600 |
Sept 21, 2022 | 184.20 | 186.08 | 180.21 | 180.28 | 180.28 | 263,900 |
Sept 20, 2022 | 184.35 | 184.45 | 181.94 | 182.89 | 182.89 | 179,100 |
Sept 19, 2022 | 183.26 | 186.09 | 183.24 | 185.98 | 185.98 | 134,300 |
Sept 16, 2022 | 185.47 | 185.68 | 183.34 | 185.15 | 185.15 | 149,700 |
Sept 15, 2022 | 189.52 | 192.05 | 187.37 | 187.96 | 187.96 | 199,800 |
Sept 14, 2022 | 190.42 | 191.32 | 188.92 | 190.67 | 190.67 | 105,000 |
Sept 13, 2022 | 192.66 | 193.31 | 175.00 | 189.87 | 189.87 | 219,000 |
Sept 12, 2022 | 197.46 | 198.27 | 196.58 | 198.27 | 198.27 | 125,900 |
Sept 09, 2022 | 194.40 | 197.03 | 194.08 | 196.65 | 196.65 | 76,500 |
Sept 08, 2022 | 188.62 | 192.73 | 188.06 | 192.73 | 192.73 | 139,800 |
Sept 07, 2022 | 185.42 | 190.49 | 184.95 | 190.03 | 190.03 | 131,600 |
Sept 06, 2022 | 186.53 | 186.93 | 183.95 | 185.39 | 185.39 | 169,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |