Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 146.74 | 147.33 | 145.21 | 145.63 | 145.63 | 1,025,200 |
26 Jan 2023 | 144.97 | 147.08 | 144.96 | 146.97 | 146.97 | 758,700 |
25 Jan 2023 | 143.63 | 145.08 | 143.26 | 144.91 | 144.91 | 526,600 |
24 Jan 2023 | 145.85 | 146.61 | 143.57 | 143.90 | 143.90 | 841,200 |
23 Jan 2023 | 145.31 | 147.59 | 144.54 | 147.01 | 147.01 | 1,009,300 |
20 Jan 2023 | 145.76 | 147.33 | 144.47 | 145.43 | 145.43 | 948,400 |
19 Jan 2023 | 145.10 | 145.95 | 144.27 | 145.30 | 145.30 | 974,700 |
18 Jan 2023 | 147.49 | 147.62 | 145.08 | 145.10 | 145.10 | 937,100 |
17 Jan 2023 | 147.46 | 148.17 | 146.34 | 147.55 | 147.55 | 1,304,100 |
17 Jan 2023 | 0.66 Dividend | |||||
13 Jan 2023 | 147.52 | 149.00 | 146.94 | 147.94 | 147.28 | 1,312,200 |
12 Jan 2023 | 153.82 | 153.82 | 148.07 | 148.12 | 147.46 | 1,797,500 |
11 Jan 2023 | 152.90 | 153.82 | 151.01 | 152.84 | 152.16 | 1,649,800 |
10 Jan 2023 | 152.93 | 153.09 | 151.18 | 152.54 | 151.86 | 1,004,900 |
09 Jan 2023 | 156.13 | 156.94 | 152.28 | 152.93 | 152.25 | 1,223,200 |
06 Jan 2023 | 155.39 | 156.46 | 154.06 | 155.64 | 154.95 | 768,100 |
05 Jan 2023 | 153.69 | 154.58 | 152.39 | 154.50 | 153.81 | 1,059,700 |
04 Jan 2023 | 156.70 | 157.36 | 153.66 | 154.58 | 153.89 | 796,000 |
03 Jan 2023 | 156.01 | 156.39 | 154.07 | 155.77 | 155.08 | 841,300 |
30 Dec 2022 | 156.54 | 156.90 | 155.36 | 156.44 | 155.74 | 719,000 |
29 Dec 2022 | 157.22 | 158.34 | 156.27 | 156.79 | 156.09 | 761,100 |
28 Dec 2022 | 157.56 | 158.33 | 156.15 | 156.51 | 155.81 | 630,200 |
27 Dec 2022 | 156.35 | 158.21 | 156.35 | 157.28 | 156.58 | 740,400 |
23 Dec 2022 | 155.52 | 156.62 | 154.23 | 156.31 | 155.61 | 947,500 |
22 Dec 2022 | 154.75 | 155.84 | 153.50 | 155.63 | 154.94 | 1,071,500 |
21 Dec 2022 | 151.33 | 155.38 | 151.33 | 155.30 | 154.61 | 1,086,600 |
20 Dec 2022 | 151.49 | 153.30 | 150.01 | 150.20 | 149.53 | 1,278,000 |
19 Dec 2022 | 148.76 | 151.60 | 148.23 | 151.45 | 150.77 | 1,222,700 |
16 Dec 2022 | 148.12 | 150.09 | 147.73 | 149.24 | 148.57 | 2,354,200 |
15 Dec 2022 | 149.45 | 149.95 | 148.42 | 149.22 | 148.55 | 1,306,600 |
14 Dec 2022 | 149.84 | 152.45 | 149.48 | 151.11 | 150.44 | 1,171,300 |
13 Dec 2022 | 151.20 | 151.53 | 148.33 | 149.75 | 149.08 | 866,400 |
12 Dec 2022 | 149.11 | 149.11 | 147.11 | 149.00 | 148.34 | 721,700 |
09 Dec 2022 | 150.82 | 151.44 | 148.54 | 148.85 | 148.19 | 733,300 |
08 Dec 2022 | 148.76 | 150.65 | 147.64 | 150.50 | 149.83 | 660,800 |
07 Dec 2022 | 149.45 | 150.00 | 148.54 | 149.00 | 148.34 | 1,079,600 |
06 Dec 2022 | 148.51 | 149.75 | 147.86 | 148.97 | 148.31 | 1,154,300 |
05 Dec 2022 | 149.42 | 149.53 | 147.26 | 148.92 | 148.26 | 1,248,100 |
02 Dec 2022 | 151.08 | 152.06 | 148.86 | 150.46 | 149.79 | 1,423,200 |
01 Dec 2022 | 152.50 | 154.22 | 152.12 | 152.61 | 151.93 | 858,600 |
30 Nov 2022 | 148.50 | 151.83 | 146.19 | 151.83 | 151.15 | 2,063,500 |
29 Nov 2022 | 148.67 | 149.58 | 148.44 | 149.01 | 148.35 | 648,100 |
28 Nov 2022 | 148.86 | 149.88 | 148.12 | 149.07 | 148.40 | 1,104,600 |
25 Nov 2022 | 148.88 | 149.70 | 147.59 | 149.06 | 148.40 | 459,100 |
23 Nov 2022 | 147.29 | 149.14 | 147.29 | 148.46 | 147.80 | 795,800 |
22 Nov 2022 | 146.93 | 147.87 | 145.56 | 146.70 | 146.05 | 829,300 |
21 Nov 2022 | 145.68 | 148.76 | 145.24 | 146.50 | 145.85 | 1,054,600 |
18 Nov 2022 | 147.27 | 148.70 | 144.21 | 146.42 | 145.77 | 1,225,800 |
17 Nov 2022 | 144.10 | 146.87 | 141.78 | 145.96 | 145.31 | 1,565,600 |
16 Nov 2022 | 148.38 | 150.72 | 147.84 | 149.27 | 148.60 | 1,153,900 |
15 Nov 2022 | 150.40 | 151.16 | 147.53 | 147.94 | 147.28 | 1,144,600 |
14 Nov 2022 | 151.54 | 153.12 | 150.38 | 150.38 | 149.71 | 1,026,400 |
11 Nov 2022 | 151.72 | 152.71 | 148.62 | 151.03 | 150.36 | 1,589,300 |
10 Nov 2022 | 148.06 | 152.55 | 147.91 | 152.48 | 151.80 | 1,668,100 |
09 Nov 2022 | 146.12 | 146.53 | 145.08 | 145.42 | 144.77 | 1,125,900 |
08 Nov 2022 | 146.48 | 147.98 | 145.47 | 145.83 | 145.18 | 879,700 |
07 Nov 2022 | 143.80 | 146.44 | 142.76 | 146.14 | 145.49 | 1,051,600 |
04 Nov 2022 | 143.89 | 144.95 | 141.68 | 143.62 | 142.98 | 1,066,100 |
03 Nov 2022 | 139.12 | 143.86 | 138.04 | 142.98 | 142.34 | 1,076,500 |
02 Nov 2022 | 142.50 | 144.28 | 140.30 | 140.48 | 139.85 | 1,570,700 |
01 Nov 2022 | 144.06 | 144.79 | 141.33 | 142.78 | 142.14 | 1,152,500 |
31 Oct 2022 | 144.00 | 146.85 | 143.58 | 143.65 | 143.01 | 1,088,700 |
28 Oct 2022 | 142.94 | 145.82 | 142.26 | 144.59 | 143.94 | 1,082,800 |
27 Oct 2022 | 143.14 | 144.75 | 141.16 | 142.65 | 142.01 | 1,243,900 |
26 Oct 2022 | 144.49 | 146.11 | 142.66 | 143.51 | 142.87 | 1,337,600 |
25 Oct 2022 | 139.08 | 144.62 | 139.08 | 144.05 | 143.41 | 1,867,800 |
24 Oct 2022 | 138.36 | 140.37 | 137.85 | 138.96 | 138.34 | 1,121,500 |
21 Oct 2022 | 134.96 | 139.18 | 132.58 | 136.75 | 136.14 | 1,486,400 |
20 Oct 2022 | 128.46 | 134.99 | 128.46 | 134.66 | 134.06 | 2,360,000 |
19 Oct 2022 | 129.34 | 129.34 | 125.17 | 126.66 | 126.09 | 1,460,800 |
18 Oct 2022 | 129.99 | 130.86 | 128.45 | 129.58 | 129.00 | 1,164,800 |
17 Oct 2022 | 127.21 | 128.35 | 126.65 | 127.93 | 127.36 | 1,180,800 |
14 Oct 2022 | 126.58 | 128.00 | 124.98 | 126.11 | 125.55 | 782,600 |
13 Oct 2022 | 122.80 | 126.92 | 122.05 | 125.71 | 125.15 | 932,700 |
12 Oct 2022 | 124.94 | 126.21 | 123.78 | 124.39 | 123.84 | 837,700 |
11 Oct 2022 | 124.21 | 126.05 | 122.79 | 124.36 | 123.81 | 961,900 |
10 Oct 2022 | 123.73 | 124.54 | 122.54 | 124.02 | 123.47 | 676,800 |
07 Oct 2022 | 125.14 | 125.14 | 122.56 | 123.31 | 122.76 | 692,900 |
06 Oct 2022 | 127.42 | 127.42 | 125.07 | 126.06 | 125.50 | 797,200 |
05 Oct 2022 | 127.25 | 128.38 | 126.27 | 127.76 | 127.19 | 540,000 |
04 Oct 2022 | 126.12 | 128.67 | 126.09 | 128.10 | 127.53 | 918,300 |
03 Oct 2022 | 123.39 | 126.04 | 123.11 | 125.44 | 124.88 | 854,500 |
03 Oct 2022 | 0.66 Dividend | |||||
30 Sept 2022 | 125.47 | 126.29 | 122.51 | 122.69 | 121.49 | 1,129,800 |
29 Sept 2022 | 124.76 | 125.19 | 123.47 | 124.62 | 123.40 | 1,005,200 |
28 Sept 2022 | 123.46 | 125.84 | 122.72 | 125.17 | 123.94 | 1,002,800 |
27 Sept 2022 | 123.94 | 124.91 | 121.93 | 122.31 | 121.11 | 993,700 |
26 Sept 2022 | 121.94 | 123.81 | 121.86 | 123.20 | 121.99 | 1,014,500 |
23 Sept 2022 | 122.41 | 122.85 | 120.97 | 122.35 | 121.15 | 1,027,100 |
22 Sept 2022 | 121.37 | 123.75 | 120.40 | 122.84 | 121.63 | 1,036,200 |
21 Sept 2022 | 124.97 | 126.13 | 121.73 | 121.77 | 120.57 | 732,000 |
20 Sept 2022 | 124.62 | 124.92 | 122.63 | 124.34 | 123.12 | 1,260,100 |
19 Sept 2022 | 124.16 | 125.71 | 123.98 | 125.59 | 124.36 | 864,400 |
16 Sept 2022 | 124.07 | 125.53 | 123.89 | 124.73 | 123.51 | 1,240,400 |
15 Sept 2022 | 124.70 | 125.83 | 124.05 | 124.28 | 123.06 | 1,067,600 |
14 Sept 2022 | 125.77 | 126.00 | 123.32 | 123.99 | 122.77 | 896,000 |
13 Sept 2022 | 129.89 | 129.97 | 125.62 | 125.92 | 124.68 | 873,800 |
12 Sept 2022 | 130.36 | 131.81 | 130.00 | 131.65 | 130.36 | 742,800 |
09 Sept 2022 | 130.31 | 131.02 | 129.46 | 130.00 | 128.72 | 882,000 |
08 Sept 2022 | 127.04 | 130.44 | 126.86 | 130.20 | 128.92 | 1,062,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |