Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 167.10 | 170.15 | 165.95 | 169.20 | 169.20 | 26,795 |
26 Jan 2023 | 162.65 | 167.75 | 162.45 | 167.15 | 167.15 | 24,862 |
25 Jan 2023 | 160.00 | 163.30 | 159.60 | 162.45 | 162.45 | 18,753 |
24 Jan 2023 | 158.95 | 161.25 | 156.85 | 159.85 | 159.85 | 21,920 |
23 Jan 2023 | 154.75 | 159.95 | 154.50 | 158.55 | 158.55 | 25,536 |
20 Jan 2023 | 154.45 | 155.40 | 151.85 | 154.80 | 154.80 | 12,912 |
19 Jan 2023 | 154.50 | 157.55 | 153.60 | 154.60 | 154.60 | 18,129 |
18 Jan 2023 | 151.55 | 156.05 | 151.50 | 155.00 | 155.00 | 18,098 |
17 Jan 2023 | 150.50 | 152.10 | 148.50 | 151.10 | 151.10 | 16,457 |
16 Jan 2023 | 150.55 | 152.35 | 147.00 | 151.70 | 151.70 | 23,810 |
13 Jan 2023 | 150.55 | 152.35 | 147.00 | 151.70 | 151.70 | 23,810 |
12 Jan 2023 | 143.90 | 150.75 | 143.90 | 149.40 | 149.40 | 30,546 |
11 Jan 2023 | 149.80 | 150.50 | 142.05 | 143.90 | 143.90 | 37,941 |
10 Jan 2023 | 157.00 | 158.05 | 149.10 | 150.90 | 150.90 | 36,499 |
09 Jan 2023 | 158.30 | 161.20 | 156.40 | 158.05 | 158.05 | 23,893 |
06 Jan 2023 | 160.10 | 162.55 | 157.15 | 158.30 | 158.30 | 16,254 |
05 Jan 2023 | 162.25 | 163.15 | 159.50 | 160.55 | 160.55 | 15,424 |
04 Jan 2023 | 167.25 | 167.95 | 159.25 | 161.30 | 161.30 | 21,948 |
03 Jan 2023 | 166.45 | 171.15 | 164.65 | 166.30 | 166.30 | 18,913 |
02 Jan 2023 | - | - | - | - | - | - |
30 Dec 2022 | 169.10 | 172.45 | 165.15 | 167.30 | 167.30 | 13,417 |
29 Dec 2022 | 172.95 | 173.40 | 169.25 | 170.05 | 170.05 | 10,617 |
28 Dec 2022 | 166.75 | 174.95 | 166.70 | 173.55 | 173.55 | 16,432 |
27 Dec 2022 | 171.00 | 171.00 | 165.70 | 166.95 | 166.95 | 10,951 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 168.90 | 172.65 | 168.80 | 172.00 | 172.00 | 9,136 |
22 Dec 2022 | 169.10 | 170.20 | 165.15 | 168.90 | 168.90 | 10,468 |
21 Dec 2022 | 168.50 | 170.35 | 167.10 | 169.35 | 169.35 | 10,144 |
20 Dec 2022 | 164.50 | 169.65 | 164.20 | 167.80 | 167.80 | 12,859 |
19 Dec 2022 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 12,459 |
16 Dec 2022 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | - |
15 Dec 2022 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 2 |
14 Dec 2022 | 167.00 | 169.60 | 166.50 | 168.30 | 168.30 | 104 |
13 Dec 2022 | 165.50 | 165.50 | 165.00 | 167.15 | 167.15 | 29 |
12 Dec 2022 | 156.30 | 156.50 | 155.00 | 166.35 | 166.35 | 20 |
09 Dec 2022 | 158.50 | 158.50 | 157.00 | 157.75 | 157.75 | 35 |
08 Dec 2022 | 158.50 | 158.50 | 157.00 | 156.90 | 156.90 | 8 |
07 Dec 2022 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 8 |
06 Dec 2022 | 161.10 | 161.10 | 161.10 | 161.05 | 161.05 | 1 |
05 Dec 2022 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
02 Dec 2022 | 159.65 | 161.45 | 159.65 | 160.15 | 160.15 | 11 |
01 Dec 2022 | 170.00 | 170.45 | 170.00 | 163.35 | 163.35 | 2 |
30 Nov 2022 | 167.50 | 167.50 | 167.50 | 167.70 | 167.70 | 1 |
29 Nov 2022 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 4 |
28 Nov 2022 | 162.90 | 162.90 | 160.85 | 160.65 | 160.65 | 4 |
25 Nov 2022 | 162.30 | 162.30 | 162.30 | 163.55 | 163.55 | 14 |
23 Nov 2022 | 163.85 | 163.85 | 160.20 | 160.10 | 160.10 | 19 |
22 Nov 2022 | 160.00 | 162.25 | 160.00 | 161.80 | 161.80 | 14 |
21 Nov 2022 | 151.50 | 159.00 | 150.45 | 157.50 | 157.50 | 303 |
18 Nov 2022 | 153.65 | 157.05 | 150.75 | 151.30 | 151.30 | 4,246 |
17 Nov 2022 | 154.90 | 156.15 | 150.60 | 152.70 | 152.70 | 6,069 |
16 Nov 2022 | 158.90 | 159.55 | 154.30 | 155.45 | 155.45 | 7,028 |
15 Nov 2022 | 166.15 | 167.70 | 154.10 | 156.75 | 156.75 | 12,892 |
14 Nov 2022 | 168.70 | 168.70 | 163.40 | 166.20 | 166.20 | 11,888 |
11 Nov 2022 | 170.25 | 173.70 | 168.70 | 170.10 | 170.10 | 18,694 |
10 Nov 2022 | 165.30 | 171.70 | 162.90 | 171.00 | 171.00 | 23,681 |
09 Nov 2022 | 164.90 | 168.45 | 163.65 | 165.15 | 165.15 | 22,941 |
08 Nov 2022 | 171.50 | 172.55 | 163.80 | 166.45 | 166.45 | 27,557 |
07 Nov 2022 | 175.70 | 177.55 | 166.45 | 170.55 | 170.55 | 27,609 |
03 Nov 2022 | 174.40 | 177.90 | 173.45 | 175.75 | 175.75 | 15,422 |
02 Nov 2022 | 181.15 | 181.25 | 170.00 | 172.20 | 172.20 | 23,035 |
01 Nov 2022 | 175.20 | 183.40 | 175.20 | 182.15 | 182.15 | 19,829 |
31 Oct 2022 | 177.85 | 180.60 | 173.80 | 174.60 | 174.60 | 21,709 |
30 Oct 2022 | 171.70 | 178.55 | 171.55 | 177.70 | 177.70 | 26,373 |
27 Oct 2022 | 178.85 | 179.65 | 167.75 | 169.80 | 169.80 | 30,554 |
26 Oct 2022 | 181.00 | 183.60 | 178.10 | 178.85 | 178.85 | 19,567 |
25 Oct 2022 | 184.90 | 185.75 | 179.05 | 179.75 | 179.75 | 25,195 |
24 Oct 2022 | 191.10 | 192.80 | 183.30 | 185.80 | 185.80 | 28,943 |
23 Oct 2022 | 190.05 | 194.15 | 188.90 | 190.40 | 190.40 | 18,487 |
20 Oct 2022 | 188.70 | 192.55 | 186.20 | 190.90 | 190.90 | 17,813 |
19 Oct 2022 | 190.15 | 194.60 | 188.20 | 191.05 | 191.05 | 20,022 |
18 Oct 2022 | 195.10 | 196.45 | 190.15 | 192.30 | 192.30 | 19,265 |
17 Oct 2022 | 196.30 | 197.80 | 193.20 | 195.10 | 195.10 | 18,453 |
16 Oct 2022 | 197.50 | 199.70 | 194.05 | 195.55 | 195.55 | 21,872 |
13 Oct 2022 | 203.00 | 204.60 | 195.65 | 196.70 | 196.70 | 31,214 |
12 Oct 2022 | 209.70 | 210.60 | 201.10 | 202.15 | 202.15 | 34,565 |
11 Oct 2022 | 217.40 | 218.85 | 209.20 | 209.75 | 209.75 | 31,777 |
10 Oct 2022 | 216.90 | 220.90 | 215.15 | 217.85 | 217.85 | 15,733 |
09 Oct 2022 | 217.00 | 219.35 | 215.35 | 217.45 | 217.45 | 11,673 |
06 Oct 2022 | 217.95 | 221.05 | 213.80 | 218.10 | 218.10 | 21,179 |
05 Oct 2022 | 226.25 | 226.45 | 216.75 | 217.70 | 217.70 | 22,410 |
04 Oct 2022 | 219.65 | 226.30 | 218.10 | 224.65 | 224.65 | 23,923 |
03 Oct 2022 | 216.55 | 222.45 | 216.30 | 219.30 | 219.30 | 20,035 |
02 Oct 2022 | 220.80 | 222.65 | 214.75 | 215.75 | 215.75 | 22,478 |
29 Sept 2022 | 225.20 | 226.45 | 220.90 | 221.55 | 221.55 | 16,727 |
28 Sept 2022 | 228.20 | 229.75 | 224.20 | 225.70 | 225.70 | 14,501 |
27 Sept 2022 | 223.95 | 229.40 | 220.35 | 228.70 | 228.70 | 17,981 |
26 Sept 2022 | 225.00 | 229.05 | 222.90 | 224.35 | 224.35 | 15,720 |
25 Sept 2022 | 218.50 | 232.05 | 218.40 | 223.80 | 223.80 | 23,523 |
22 Sept 2022 | 222.40 | 223.40 | 217.25 | 220.45 | 220.45 | 12,356 |
21 Sept 2022 | 220.75 | 224.40 | 218.10 | 223.55 | 223.55 | 11,419 |
20 Sept 2022 | 224.70 | 226.40 | 219.40 | 221.30 | 221.30 | 11,658 |
19 Sept 2022 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | 16,865 |
18 Sept 2022 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | - |
15 Sept 2022 | 216.15 | 216.15 | 216.15 | 218.05 | 218.05 | 3 |
14 Sept 2022 | 219.20 | 219.20 | 219.20 | 219.15 | 219.15 | 1 |
13 Sept 2022 | 225.85 | 225.85 | 215.75 | 217.60 | 217.60 | 26 |
12 Sept 2022 | 225.85 | 225.85 | 221.50 | 223.95 | 223.95 | 11 |
11 Sept 2022 | 227.50 | 228.15 | 227.50 | 227.75 | 227.75 | 16 |
08 Sept 2022 | 229.70 | 229.70 | 229.70 | 231.50 | 231.50 | 13 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |