Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 158.60 | 158.60 | 156.60 | 157.80 | 157.80 | 14,800 |
31 Jan 2023 | 159.40 | 159.40 | 156.40 | 156.60 | 156.60 | 32,742 |
30 Jan 2023 | 159.20 | 159.80 | 158.40 | 159.40 | 159.40 | 21,305 |
27 Jan 2023 | 158.80 | 159.20 | 157.80 | 158.80 | 158.80 | 12,986 |
26 Jan 2023 | 160.00 | 160.00 | 157.80 | 158.40 | 158.40 | 24,508 |
25 Jan 2023 | 160.40 | 160.40 | 158.80 | 159.80 | 159.80 | 18,918 |
24 Jan 2023 | 161.40 | 161.80 | 159.80 | 160.80 | 160.80 | 32,251 |
23 Jan 2023 | 159.00 | 161.20 | 158.20 | 161.00 | 161.00 | 42,387 |
20 Jan 2023 | 157.80 | 158.80 | 157.20 | 158.60 | 158.60 | 20,623 |
19 Jan 2023 | 156.40 | 158.40 | 155.80 | 157.00 | 157.00 | 19,246 |
18 Jan 2023 | 159.80 | 159.80 | 156.80 | 156.80 | 156.80 | 25,016 |
17 Jan 2023 | 161.00 | 161.40 | 158.80 | 159.80 | 159.80 | 22,211 |
16 Jan 2023 | 159.20 | 161.80 | 159.20 | 161.00 | 161.00 | 27,678 |
13 Jan 2023 | 159.40 | 160.00 | 158.80 | 158.80 | 158.80 | 27,669 |
12 Jan 2023 | 158.00 | 159.60 | 156.40 | 159.00 | 159.00 | 28,323 |
11 Jan 2023 | 158.00 | 160.00 | 157.80 | 159.20 | 159.20 | 40,998 |
10 Jan 2023 | 158.00 | 158.60 | 156.40 | 157.60 | 157.60 | 13,331 |
09 Jan 2023 | 156.00 | 158.40 | 155.60 | 158.40 | 158.40 | 31,434 |
06 Jan 2023 | 155.60 | 156.00 | 154.20 | 155.60 | 155.60 | 22,242 |
05 Jan 2023 | 158.00 | 158.20 | 154.80 | 154.80 | 154.80 | 19,849 |
04 Jan 2023 | 154.40 | 158.00 | 154.40 | 157.20 | 157.20 | 43,186 |
03 Jan 2023 | 152.00 | 154.60 | 150.40 | 154.40 | 154.40 | 26,991 |
30 Dec 2022 | 153.00 | 153.00 | 150.40 | 150.40 | 150.40 | 11,639 |
29 Dec 2022 | 149.40 | 152.00 | 148.80 | 152.00 | 152.00 | 9,464 |
28 Dec 2022 | 150.40 | 151.80 | 149.60 | 150.20 | 150.20 | 14,698 |
27 Dec 2022 | 151.20 | 152.00 | 150.00 | 150.60 | 150.60 | 17,372 |
23 Dec 2022 | 150.60 | 151.80 | 150.00 | 151.40 | 151.40 | 15,453 |
22 Dec 2022 | 149.60 | 151.00 | 148.80 | 150.00 | 150.00 | 22,104 |
21 Dec 2022 | 145.20 | 149.40 | 145.20 | 149.40 | 149.40 | 26,457 |
20 Dec 2022 | 145.40 | 146.40 | 143.00 | 146.00 | 146.00 | 28,351 |
19 Dec 2022 | 147.60 | 149.00 | 145.80 | 147.20 | 147.20 | 25,798 |
16 Dec 2022 | 151.20 | 151.20 | 144.60 | 147.20 | 147.20 | 93,139 |
15 Dec 2022 | 150.80 | 153.20 | 150.20 | 151.00 | 151.00 | 39,443 |
14 Dec 2022 | 149.00 | 152.00 | 148.00 | 150.80 | 150.80 | 24,335 |
13 Dec 2022 | 149.00 | 151.40 | 145.60 | 149.40 | 149.40 | 33,082 |
12 Dec 2022 | 148.40 | 149.40 | 147.40 | 148.80 | 148.80 | 27,079 |
09 Dec 2022 | 145.80 | 148.00 | 144.40 | 147.80 | 147.80 | 27,569 |
08 Dec 2022 | 147.40 | 147.40 | 142.80 | 145.00 | 145.00 | 21,429 |
07 Dec 2022 | 145.20 | 145.60 | 143.60 | 145.20 | 145.20 | 19,981 |
06 Dec 2022 | 146.80 | 147.00 | 145.00 | 145.80 | 145.80 | 16,777 |
05 Dec 2022 | 146.40 | 147.40 | 145.60 | 146.60 | 146.60 | 23,546 |
02 Dec 2022 | 145.80 | 147.80 | 144.60 | 145.80 | 145.80 | 26,058 |
01 Dec 2022 | 145.00 | 146.00 | 144.20 | 145.20 | 145.20 | 30,207 |
30 Nov 2022 | 145.80 | 146.80 | 142.80 | 143.60 | 143.60 | 51,260 |
29 Nov 2022 | 146.20 | 147.20 | 145.00 | 145.40 | 145.40 | 11,421 |
28 Nov 2022 | 147.60 | 149.20 | 145.40 | 145.40 | 145.40 | 18,691 |
25 Nov 2022 | 149.40 | 149.40 | 146.40 | 148.00 | 148.00 | 18,075 |
24 Nov 2022 | 146.40 | 149.20 | 146.40 | 148.40 | 148.40 | 25,818 |
23 Nov 2022 | 146.60 | 146.60 | 144.40 | 146.20 | 146.20 | 11,754 |
22 Nov 2022 | 146.20 | 146.60 | 144.60 | 146.00 | 146.00 | 15,315 |
21 Nov 2022 | 147.20 | 147.40 | 146.00 | 146.00 | 146.00 | 24,257 |
18 Nov 2022 | 145.40 | 147.40 | 145.40 | 147.40 | 147.40 | 22,883 |
17 Nov 2022 | 147.00 | 147.40 | 145.00 | 146.20 | 146.20 | 25,121 |
16 Nov 2022 | 148.00 | 148.00 | 144.80 | 146.20 | 146.20 | 30,869 |
15 Nov 2022 | 148.40 | 148.60 | 146.60 | 148.20 | 148.20 | 24,942 |
14 Nov 2022 | 148.60 | 148.60 | 146.00 | 147.20 | 147.20 | 24,115 |
11 Nov 2022 | 148.00 | 151.20 | 147.40 | 148.00 | 148.00 | 18,867 |
10 Nov 2022 | 145.60 | 149.80 | 142.20 | 148.40 | 148.40 | 43,499 |
09 Nov 2022 | 145.00 | 145.00 | 142.60 | 144.60 | 144.60 | 20,927 |
08 Nov 2022 | 143.60 | 143.80 | 141.60 | 143.60 | 143.60 | 22,365 |
07 Nov 2022 | 141.40 | 144.00 | 141.40 | 143.00 | 143.00 | 22,298 |
04 Nov 2022 | 140.60 | 143.20 | 140.60 | 142.40 | 142.40 | 22,845 |
03 Nov 2022 | 143.80 | 143.80 | 138.00 | 140.60 | 140.60 | 27,690 |
02 Nov 2022 | 142.00 | 142.40 | 140.80 | 142.40 | 142.40 | 22,757 |
01 Nov 2022 | 143.40 | 145.40 | 142.60 | 143.20 | 143.20 | 34,576 |
31 Oct 2022 | 142.80 | 143.40 | 141.20 | 143.40 | 143.40 | 31,895 |
28 Oct 2022 | 144.00 | 144.00 | 141.40 | 142.60 | 142.60 | 23,559 |
27 Oct 2022 | 143.20 | 144.60 | 142.40 | 144.20 | 144.20 | 27,326 |
26 Oct 2022 | 141.80 | 143.20 | 141.60 | 142.60 | 142.60 | 25,992 |
25 Oct 2022 | 139.00 | 142.80 | 138.00 | 142.40 | 142.40 | 36,114 |
24 Oct 2022 | 138.40 | 139.00 | 136.40 | 138.60 | 138.60 | 23,547 |
21 Oct 2022 | 137.60 | 138.20 | 135.80 | 137.60 | 137.60 | 27,622 |
20 Oct 2022 | 137.20 | 138.80 | 136.20 | 137.80 | 137.80 | 27,173 |
19 Oct 2022 | 136.20 | 136.80 | 134.20 | 136.80 | 136.80 | 26,632 |
18 Oct 2022 | 136.00 | 137.40 | 135.00 | 136.00 | 136.00 | 27,952 |
17 Oct 2022 | 132.80 | 136.00 | 132.20 | 135.40 | 135.40 | 33,700 |
14 Oct 2022 | 129.20 | 133.80 | 129.20 | 132.40 | 132.40 | 31,950 |
13 Oct 2022 | 132.80 | 132.80 | 126.40 | 128.20 | 128.20 | 25,859 |
12 Oct 2022 | 130.60 | 131.00 | 128.60 | 131.00 | 131.00 | 29,428 |
11 Oct 2022 | 130.40 | 131.20 | 129.00 | 130.60 | 130.60 | 25,924 |
10 Oct 2022 | 131.40 | 133.00 | 130.80 | 131.60 | 131.60 | 33,014 |
07 Oct 2022 | 134.80 | 135.20 | 131.20 | 132.00 | 132.00 | 25,562 |
06 Oct 2022 | 135.60 | 135.60 | 134.00 | 134.80 | 134.80 | 28,691 |
05 Oct 2022 | 137.00 | 137.20 | 133.40 | 133.60 | 133.60 | 35,566 |
04 Oct 2022 | 138.00 | 141.00 | 137.40 | 137.40 | 137.40 | 23,663 |
03 Oct 2022 | 137.60 | 140.40 | 136.40 | 140.40 | 140.40 | 26,047 |
30 Sept 2022 | 134.40 | 139.20 | 134.20 | 138.00 | 138.00 | 51,444 |
29 Sept 2022 | 133.80 | 134.20 | 131.00 | 134.00 | 134.00 | 43,092 |
28 Sept 2022 | 130.20 | 134.80 | 129.80 | 134.60 | 134.60 | 61,130 |
27 Sept 2022 | 134.80 | 135.20 | 130.80 | 131.00 | 131.00 | 35,472 |
26 Sept 2022 | 138.20 | 138.40 | 134.00 | 134.20 | 134.20 | 40,288 |
23 Sept 2022 | 139.00 | 140.40 | 137.80 | 138.60 | 138.60 | 40,462 |
22 Sept 2022 | 141.00 | 141.60 | 139.80 | 140.40 | 140.40 | 27,017 |
21 Sept 2022 | 142.20 | 144.20 | 141.60 | 142.40 | 142.40 | 24,752 |
20 Sept 2022 | 149.00 | 149.00 | 142.40 | 142.60 | 142.60 | 35,947 |
19 Sept 2022 | 150.00 | 151.00 | 147.80 | 148.00 | 148.00 | 25,830 |
16 Sept 2022 | 151.40 | 152.00 | 150.20 | 150.60 | 150.60 | 116,513 |
15 Sept 2022 | 151.00 | 152.40 | 150.20 | 150.60 | 150.60 | 19,970 |
14 Sept 2022 | 152.60 | 152.60 | 151.00 | 152.40 | 152.40 | 34,255 |
13 Sept 2022 | 153.00 | 155.20 | 152.00 | 153.20 | 153.20 | 20,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |