Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 178.48 | 182.14 | 178.40 | 180.84 | 180.84 | 26,103 |
27 Jan 2023 | 179.92 | 182.47 | 178.81 | 181.30 | 181.30 | 190,100 |
26 Jan 2023 | 178.79 | 182.08 | 177.30 | 181.94 | 181.94 | 203,000 |
25 Jan 2023 | 174.70 | 177.73 | 173.21 | 177.67 | 177.67 | 176,700 |
24 Jan 2023 | 179.12 | 180.43 | 176.24 | 176.81 | 176.81 | 233,000 |
23 Jan 2023 | 176.59 | 181.06 | 176.02 | 180.07 | 180.07 | 244,000 |
20 Jan 2023 | 175.43 | 177.03 | 173.74 | 176.67 | 176.67 | 213,600 |
19 Jan 2023 | 173.63 | 175.88 | 173.04 | 175.00 | 175.00 | 179,500 |
18 Jan 2023 | 177.39 | 178.43 | 175.00 | 175.80 | 175.80 | 253,100 |
17 Jan 2023 | 176.23 | 179.34 | 175.85 | 176.39 | 176.39 | 220,900 |
13 Jan 2023 | 172.09 | 177.73 | 171.90 | 177.16 | 177.16 | 149,600 |
12 Jan 2023 | 174.08 | 175.85 | 172.14 | 174.49 | 174.49 | 193,000 |
11 Jan 2023 | 170.36 | 173.43 | 170.36 | 173.43 | 173.43 | 166,900 |
10 Jan 2023 | 167.15 | 169.82 | 166.73 | 168.87 | 168.87 | 118,100 |
09 Jan 2023 | 168.72 | 171.20 | 167.61 | 168.43 | 168.43 | 106,700 |
06 Jan 2023 | 163.82 | 168.91 | 162.30 | 168.32 | 168.32 | 190,300 |
05 Jan 2023 | 163.28 | 163.28 | 160.07 | 162.55 | 162.55 | 169,600 |
04 Jan 2023 | 164.84 | 166.69 | 163.05 | 165.21 | 165.21 | 152,400 |
03 Jan 2023 | 162.06 | 165.27 | 160.72 | 162.50 | 162.50 | 200,700 |
30 Dec 2022 | 159.17 | 160.28 | 157.48 | 159.37 | 159.37 | 130,600 |
29 Dec 2022 | 155.36 | 161.51 | 155.29 | 161.17 | 161.17 | 156,600 |
28 Dec 2022 | 157.39 | 158.85 | 154.25 | 154.69 | 154.69 | 142,900 |
27 Dec 2022 | 158.11 | 159.09 | 156.64 | 157.93 | 157.93 | 92,900 |
23 Dec 2022 | 156.76 | 159.00 | 155.58 | 158.52 | 158.52 | 135,900 |
22 Dec 2022 | 157.47 | 157.79 | 154.15 | 156.84 | 156.84 | 172,700 |
21 Dec 2022 | 157.72 | 160.80 | 157.22 | 158.69 | 158.69 | 208,500 |
20 Dec 2022 | 154.29 | 158.25 | 153.68 | 156.17 | 156.17 | 227,600 |
19 Dec 2022 | 158.14 | 159.23 | 153.86 | 155.07 | 155.07 | 208,800 |
16 Dec 2022 | 159.05 | 159.48 | 157.06 | 158.39 | 158.39 | 702,600 |
15 Dec 2022 | 163.67 | 164.36 | 161.74 | 162.18 | 162.18 | 229,400 |
14 Dec 2022 | 169.01 | 170.94 | 165.95 | 167.13 | 167.13 | 244,900 |
13 Dec 2022 | 169.48 | 170.92 | 166.97 | 170.57 | 170.57 | 333,700 |
12 Dec 2022 | 161.89 | 163.39 | 159.92 | 162.93 | 162.93 | 270,300 |
09 Dec 2022 | 161.35 | 163.42 | 160.81 | 161.01 | 161.01 | 193,400 |
08 Dec 2022 | 162.12 | 164.69 | 161.22 | 161.76 | 161.76 | 200,100 |
07 Dec 2022 | 160.38 | 162.65 | 159.69 | 161.26 | 161.26 | 165,900 |
06 Dec 2022 | 162.62 | 163.09 | 159.82 | 161.78 | 161.78 | 294,800 |
05 Dec 2022 | 165.30 | 165.30 | 161.19 | 161.92 | 161.92 | 190,700 |
02 Dec 2022 | 165.08 | 167.62 | 165.08 | 166.79 | 166.79 | 159,700 |
01 Dec 2022 | 168.18 | 170.84 | 166.33 | 167.94 | 167.94 | 206,200 |
30 Nov 2022 | 161.61 | 168.34 | 159.18 | 168.17 | 168.17 | 454,000 |
29 Nov 2022 | 158.69 | 162.56 | 158.69 | 162.14 | 162.14 | 227,500 |
28 Nov 2022 | 162.08 | 162.61 | 159.12 | 159.36 | 159.36 | 266,500 |
25 Nov 2022 | 161.52 | 164.68 | 161.39 | 164.05 | 164.05 | 75,700 |
23 Nov 2022 | 161.70 | 163.43 | 160.01 | 162.52 | 162.52 | 274,700 |
22 Nov 2022 | 158.21 | 161.96 | 155.53 | 161.82 | 161.82 | 321,500 |
21 Nov 2022 | 154.74 | 159.21 | 154.74 | 157.50 | 157.50 | 342,800 |
18 Nov 2022 | 158.24 | 159.23 | 153.67 | 155.92 | 155.92 | 255,300 |
17 Nov 2022 | 157.16 | 158.68 | 153.97 | 155.53 | 155.53 | 281,100 |
16 Nov 2022 | 158.55 | 166.20 | 158.55 | 161.02 | 161.02 | 589,400 |
15 Nov 2022 | 163.18 | 164.58 | 160.38 | 160.69 | 160.69 | 470,800 |
14 Nov 2022 | 163.04 | 163.82 | 159.69 | 159.86 | 159.86 | 346,400 |
11 Nov 2022 | 163.29 | 169.04 | 162.81 | 165.28 | 165.28 | 378,700 |
10 Nov 2022 | 153.95 | 165.55 | 153.81 | 161.59 | 161.59 | 632,000 |
09 Nov 2022 | 147.10 | 147.72 | 143.72 | 145.98 | 145.98 | 356,500 |
08 Nov 2022 | 146.46 | 149.41 | 144.89 | 148.31 | 148.31 | 296,500 |
07 Nov 2022 | 143.68 | 147.24 | 143.37 | 146.88 | 146.88 | 339,700 |
04 Nov 2022 | 141.19 | 144.39 | 139.46 | 141.76 | 141.76 | 676,500 |
03 Nov 2022 | 139.44 | 140.05 | 135.35 | 138.33 | 138.33 | 845,500 |
02 Nov 2022 | 149.79 | 150.45 | 141.09 | 141.66 | 141.66 | 1,455,200 |
01 Nov 2022 | 161.19 | 164.13 | 159.37 | 161.90 | 161.90 | 388,300 |
31 Oct 2022 | 161.35 | 162.60 | 158.59 | 159.09 | 159.09 | 510,900 |
28 Oct 2022 | 162.92 | 164.88 | 161.19 | 162.42 | 162.42 | 354,700 |
27 Oct 2022 | 166.71 | 167.22 | 160.45 | 163.38 | 163.38 | 453,700 |
26 Oct 2022 | 164.00 | 167.55 | 161.91 | 165.79 | 165.79 | 227,000 |
25 Oct 2022 | 158.81 | 165.16 | 158.81 | 163.51 | 163.51 | 277,500 |
24 Oct 2022 | 160.28 | 161.12 | 158.57 | 159.21 | 159.21 | 323,200 |
21 Oct 2022 | 154.46 | 159.25 | 153.79 | 159.00 | 159.00 | 236,200 |
20 Oct 2022 | 155.71 | 158.69 | 153.95 | 155.03 | 155.03 | 268,200 |
19 Oct 2022 | 160.43 | 160.43 | 155.56 | 156.30 | 156.30 | 442,000 |
18 Oct 2022 | 165.36 | 166.96 | 161.87 | 164.11 | 164.11 | 282,200 |
17 Oct 2022 | 160.68 | 164.51 | 160.44 | 161.90 | 161.90 | 328,200 |
14 Oct 2022 | 163.94 | 164.88 | 156.34 | 156.63 | 156.63 | 261,900 |
13 Oct 2022 | 156.68 | 162.29 | 155.09 | 161.15 | 161.15 | 269,100 |
12 Oct 2022 | 161.53 | 162.34 | 158.82 | 160.33 | 160.33 | 299,300 |
11 Oct 2022 | 160.69 | 162.48 | 157.69 | 161.26 | 161.26 | 347,400 |
10 Oct 2022 | 158.33 | 161.32 | 157.33 | 160.74 | 160.74 | 279,700 |
07 Oct 2022 | 161.56 | 161.64 | 155.99 | 157.17 | 157.17 | 361,800 |
06 Oct 2022 | 165.78 | 166.61 | 163.09 | 163.83 | 163.83 | 333,800 |
05 Oct 2022 | 165.97 | 167.65 | 164.49 | 165.71 | 165.71 | 453,400 |
04 Oct 2022 | 160.90 | 168.10 | 160.90 | 167.99 | 167.99 | 407,800 |
03 Oct 2022 | 153.51 | 159.10 | 151.30 | 157.96 | 157.96 | 402,800 |
30 Sept 2022 | 149.45 | 153.17 | 148.89 | 151.07 | 151.07 | 454,200 |
29 Sept 2022 | 152.44 | 153.13 | 147.23 | 148.64 | 148.64 | 290,300 |
28 Sept 2022 | 152.99 | 155.91 | 150.75 | 154.88 | 154.88 | 305,200 |
27 Sept 2022 | 153.26 | 155.37 | 151.35 | 151.51 | 151.51 | 622,700 |
26 Sept 2022 | 151.72 | 154.52 | 150.56 | 151.59 | 151.59 | 509,100 |
23 Sept 2022 | 153.71 | 154.95 | 151.09 | 153.34 | 153.34 | 548,700 |
22 Sept 2022 | 156.73 | 156.92 | 154.63 | 155.92 | 155.92 | 271,600 |
21 Sept 2022 | 161.59 | 162.40 | 157.12 | 157.14 | 157.14 | 301,500 |
20 Sept 2022 | 161.35 | 161.35 | 158.42 | 160.15 | 160.15 | 382,700 |
19 Sept 2022 | 160.97 | 164.69 | 160.97 | 164.28 | 164.28 | 291,000 |
16 Sept 2022 | 164.43 | 164.43 | 160.61 | 162.73 | 162.73 | 931,300 |
15 Sept 2022 | 165.90 | 169.96 | 165.08 | 165.54 | 165.54 | 227,300 |
14 Sept 2022 | 166.96 | 167.12 | 163.37 | 166.81 | 166.81 | 334,400 |
13 Sept 2022 | 172.96 | 172.96 | 167.95 | 168.25 | 168.25 | 297,900 |
12 Sept 2022 | 176.43 | 180.20 | 176.43 | 178.35 | 178.35 | 285,700 |
09 Sept 2022 | 174.82 | 176.94 | 174.08 | 175.79 | 175.79 | 232,200 |
08 Sept 2022 | 169.30 | 174.10 | 168.10 | 173.98 | 173.98 | 219,900 |
07 Sept 2022 | 166.57 | 172.52 | 166.09 | 171.60 | 171.60 | 292,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |