Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 206.33 | 212.50 | 206.00 | 210.88 | 210.88 | 1,284,600 |
26 Jan 2023 | 206.27 | 209.24 | 205.77 | 208.46 | 208.46 | 876,600 |
25 Jan 2023 | 202.00 | 203.81 | 198.01 | 202.50 | 202.50 | 1,273,200 |
24 Jan 2023 | 209.31 | 210.61 | 204.84 | 206.43 | 206.43 | 908,400 |
23 Jan 2023 | 206.06 | 211.63 | 205.10 | 211.29 | 211.29 | 1,079,300 |
20 Jan 2023 | 198.24 | 206.73 | 198.20 | 205.90 | 205.90 | 1,248,100 |
19 Jan 2023 | 195.68 | 199.25 | 195.65 | 196.05 | 196.05 | 987,400 |
18 Jan 2023 | 201.38 | 205.47 | 197.67 | 198.02 | 198.02 | 1,117,900 |
17 Jan 2023 | 200.14 | 202.61 | 199.46 | 200.70 | 200.70 | 1,194,500 |
13 Jan 2023 | 197.06 | 201.04 | 197.06 | 200.59 | 200.59 | 961,000 |
12 Jan 2023 | 199.58 | 201.80 | 197.09 | 199.96 | 199.96 | 1,247,100 |
11 Jan 2023 | 195.36 | 200.28 | 194.06 | 199.93 | 199.93 | 1,144,100 |
10 Jan 2023 | 190.23 | 194.30 | 190.23 | 193.43 | 193.43 | 1,126,800 |
09 Jan 2023 | 190.52 | 199.09 | 190.48 | 192.47 | 192.47 | 1,400,800 |
06 Jan 2023 | 184.23 | 188.60 | 179.61 | 187.19 | 187.19 | 1,294,200 |
05 Jan 2023 | 186.05 | 186.32 | 180.38 | 182.07 | 182.07 | 1,488,400 |
04 Jan 2023 | 187.89 | 190.71 | 186.00 | 187.96 | 187.96 | 1,069,600 |
03 Jan 2023 | 190.62 | 192.96 | 183.00 | 185.15 | 185.15 | 1,181,600 |
30 Dec 2022 | 184.78 | 186.94 | 183.07 | 186.87 | 186.87 | 1,057,500 |
29 Dec 2022 | 183.47 | 189.28 | 182.85 | 188.12 | 188.12 | 988,600 |
28 Dec 2022 | 184.49 | 187.41 | 181.59 | 181.90 | 181.90 | 1,172,100 |
27 Dec 2022 | 188.07 | 188.07 | 185.30 | 186.29 | 186.29 | 914,100 |
23 Dec 2022 | 186.36 | 188.80 | 185.76 | 188.16 | 188.16 | 941,100 |
22 Dec 2022 | 189.31 | 190.11 | 185.85 | 188.10 | 188.10 | 1,998,700 |
21 Dec 2022 | 188.67 | 193.38 | 186.28 | 192.23 | 192.23 | 1,177,300 |
20 Dec 2022 | 186.28 | 189.78 | 185.51 | 187.92 | 187.92 | 949,400 |
19 Dec 2022 | 192.72 | 192.72 | 188.15 | 188.54 | 188.54 | 1,281,000 |
16 Dec 2022 | 192.73 | 195.12 | 189.84 | 192.40 | 192.40 | 2,292,800 |
15 Dec 2022 | 195.80 | 197.50 | 192.22 | 194.11 | 194.11 | 1,808,200 |
14 Dec 2022 | 203.41 | 206.77 | 199.05 | 200.06 | 200.06 | 1,404,500 |
13 Dec 2022 | 210.88 | 211.83 | 201.49 | 203.02 | 203.02 | 1,535,400 |
12 Dec 2022 | 193.27 | 199.98 | 193.14 | 199.88 | 199.88 | 1,344,400 |
09 Dec 2022 | 195.77 | 197.27 | 193.84 | 194.31 | 194.31 | 1,031,000 |
08 Dec 2022 | 194.28 | 197.90 | 192.70 | 196.63 | 196.63 | 1,370,100 |
07 Dec 2022 | 194.61 | 196.87 | 191.83 | 193.34 | 193.34 | 1,281,400 |
06 Dec 2022 | 197.33 | 197.79 | 191.81 | 194.61 | 194.61 | 1,132,300 |
05 Dec 2022 | 198.78 | 199.47 | 195.27 | 198.39 | 198.39 | 1,547,000 |
02 Dec 2022 | 200.90 | 204.06 | 200.19 | 201.11 | 201.11 | 1,323,500 |
01 Dec 2022 | 202.37 | 208.70 | 202.12 | 206.93 | 206.93 | 1,649,500 |
30 Nov 2022 | 195.32 | 202.81 | 193.93 | 201.95 | 201.95 | 4,608,700 |
29 Nov 2022 | 195.40 | 196.53 | 190.96 | 195.18 | 195.18 | 1,473,800 |
28 Nov 2022 | 199.84 | 202.98 | 194.79 | 195.35 | 195.35 | 1,624,500 |
25 Nov 2022 | 196.79 | 200.96 | 196.25 | 200.66 | 200.66 | 1,318,200 |
23 Nov 2022 | 190.75 | 199.67 | 188.01 | 197.07 | 197.07 | 6,274,800 |
22 Nov 2022 | 206.50 | 209.64 | 202.88 | 208.90 | 208.90 | 2,548,700 |
21 Nov 2022 | 208.40 | 209.16 | 205.92 | 206.50 | 206.50 | 1,793,700 |
18 Nov 2022 | 219.23 | 219.23 | 209.65 | 210.37 | 210.37 | 1,588,200 |
17 Nov 2022 | 215.86 | 218.09 | 212.73 | 214.68 | 214.68 | 1,659,800 |
16 Nov 2022 | 230.49 | 231.23 | 219.82 | 221.14 | 221.14 | 2,290,600 |
15 Nov 2022 | 231.20 | 233.69 | 229.89 | 232.30 | 232.30 | 1,930,300 |
14 Nov 2022 | 225.63 | 226.64 | 221.08 | 223.31 | 223.31 | 1,523,900 |
11 Nov 2022 | 222.50 | 232.44 | 221.40 | 228.80 | 228.80 | 1,870,100 |
10 Nov 2022 | 208.27 | 223.37 | 207.95 | 222.96 | 222.96 | 1,946,700 |
09 Nov 2022 | 196.35 | 197.92 | 194.04 | 194.61 | 194.61 | 1,206,300 |
08 Nov 2022 | 196.00 | 203.88 | 194.00 | 199.01 | 199.01 | 1,377,500 |
07 Nov 2022 | 195.12 | 196.85 | 192.67 | 194.88 | 194.88 | 2,247,200 |
04 Nov 2022 | 196.00 | 196.37 | 189.69 | 193.69 | 193.69 | 2,641,300 |
03 Nov 2022 | 197.35 | 200.63 | 194.00 | 194.22 | 194.22 | 1,939,800 |
02 Nov 2022 | 214.41 | 214.41 | 199.12 | 199.38 | 199.38 | 2,115,900 |
01 Nov 2022 | 216.71 | 218.53 | 212.25 | 214.05 | 214.05 | 1,105,500 |
31 Oct 2022 | 214.76 | 216.29 | 214.00 | 214.30 | 214.30 | 965,000 |
28 Oct 2022 | 211.42 | 216.99 | 208.59 | 216.39 | 216.39 | 1,051,900 |
27 Oct 2022 | 216.19 | 217.34 | 209.58 | 210.15 | 210.15 | 1,625,000 |
26 Oct 2022 | 213.33 | 219.62 | 211.01 | 214.56 | 214.56 | 1,180,100 |
25 Oct 2022 | 209.50 | 216.01 | 208.92 | 215.72 | 215.72 | 1,237,400 |
24 Oct 2022 | 202.90 | 208.22 | 198.52 | 207.09 | 207.09 | 1,050,800 |
21 Oct 2022 | 197.51 | 202.21 | 193.73 | 201.39 | 201.39 | 1,053,600 |
20 Oct 2022 | 197.96 | 203.60 | 196.85 | 197.83 | 197.83 | 743,100 |
19 Oct 2022 | 197.40 | 200.36 | 196.02 | 197.02 | 197.02 | 767,200 |
18 Oct 2022 | 204.68 | 206.24 | 197.38 | 200.70 | 200.70 | 1,494,000 |
17 Oct 2022 | 196.33 | 200.62 | 196.20 | 198.70 | 198.70 | 1,281,400 |
14 Oct 2022 | 197.46 | 197.91 | 189.56 | 189.81 | 189.81 | 1,212,700 |
13 Oct 2022 | 186.59 | 195.24 | 182.30 | 193.85 | 193.85 | 1,669,800 |
12 Oct 2022 | 191.98 | 194.72 | 190.75 | 193.64 | 193.64 | 1,523,300 |
11 Oct 2022 | 190.96 | 192.03 | 185.72 | 191.03 | 191.03 | 1,468,100 |
10 Oct 2022 | 194.66 | 195.51 | 187.51 | 191.03 | 191.03 | 1,305,100 |
07 Oct 2022 | 201.59 | 202.17 | 193.27 | 194.74 | 194.74 | 1,261,200 |
06 Oct 2022 | 203.81 | 209.64 | 203.37 | 205.87 | 205.87 | 1,791,600 |
05 Oct 2022 | 196.14 | 205.18 | 194.78 | 204.53 | 204.53 | 1,995,900 |
04 Oct 2022 | 197.67 | 200.24 | 197.30 | 199.99 | 199.99 | 2,117,900 |
03 Oct 2022 | 187.83 | 193.44 | 187.62 | 192.46 | 192.46 | 1,628,600 |
30 Sept 2022 | 189.11 | 191.88 | 186.57 | 186.80 | 186.80 | 1,341,000 |
29 Sept 2022 | 189.23 | 191.37 | 186.94 | 189.46 | 189.46 | 1,375,200 |
28 Sept 2022 | 188.83 | 192.49 | 186.67 | 190.98 | 190.98 | 1,562,400 |
27 Sept 2022 | 186.35 | 189.66 | 183.02 | 187.96 | 187.96 | 1,604,100 |
26 Sept 2022 | 185.05 | 188.84 | 183.71 | 183.99 | 183.99 | 1,063,000 |
23 Sept 2022 | 186.63 | 186.82 | 181.67 | 184.56 | 184.56 | 1,101,400 |
22 Sept 2022 | 189.82 | 191.30 | 187.01 | 187.15 | 187.15 | 1,154,300 |
21 Sept 2022 | 197.40 | 201.22 | 191.94 | 192.42 | 192.42 | 1,199,900 |
20 Sept 2022 | 195.54 | 197.42 | 193.51 | 194.97 | 194.97 | 850,700 |
19 Sept 2022 | 193.03 | 196.96 | 191.93 | 196.89 | 196.89 | 993,500 |
16 Sept 2022 | 196.00 | 196.44 | 191.87 | 194.97 | 194.97 | 2,234,800 |
15 Sept 2022 | 207.00 | 209.97 | 200.07 | 201.30 | 201.30 | 1,630,800 |
14 Sept 2022 | 209.19 | 210.94 | 206.00 | 208.52 | 208.52 | 1,787,500 |
13 Sept 2022 | 204.28 | 211.05 | 204.11 | 208.34 | 208.34 | 3,041,600 |
12 Sept 2022 | 212.90 | 215.32 | 210.86 | 215.16 | 215.16 | 1,275,700 |
09 Sept 2022 | 211.41 | 213.29 | 210.09 | 211.68 | 211.68 | 1,097,400 |
08 Sept 2022 | 203.20 | 210.30 | 202.41 | 209.82 | 209.82 | 1,805,600 |
07 Sept 2022 | 199.57 | 207.13 | 198.27 | 206.19 | 206.19 | 1,325,500 |
06 Sept 2022 | 200.29 | 201.31 | 196.55 | 198.18 | 198.18 | 1,334,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |