Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 175.86 | 180.41 | 175.78 | 178.58 | 178.58 | 178,179 |
02 Feb 2023 | 177.33 | 177.69 | 175.40 | 176.53 | 176.53 | 221,000 |
01 Feb 2023 | 173.92 | 177.64 | 172.85 | 176.69 | 176.69 | 219,000 |
31 Jan 2023 | 173.42 | 174.72 | 172.95 | 174.69 | 174.69 | 281,700 |
30 Jan 2023 | 172.72 | 174.09 | 172.57 | 172.75 | 172.75 | 201,300 |
27 Jan 2023 | 172.90 | 175.13 | 172.50 | 173.95 | 173.95 | 290,500 |
26 Jan 2023 | 175.09 | 175.27 | 169.96 | 171.30 | 171.30 | 374,600 |
25 Jan 2023 | 172.19 | 174.11 | 171.77 | 173.52 | 173.52 | 147,900 |
24 Jan 2023 | 171.41 | 173.23 | 170.64 | 172.74 | 172.74 | 247,700 |
23 Jan 2023 | 170.29 | 172.00 | 170.19 | 171.63 | 171.63 | 275,400 |
20 Jan 2023 | 168.55 | 170.27 | 168.23 | 170.02 | 170.02 | 381,000 |
19 Jan 2023 | 168.68 | 169.78 | 167.08 | 168.31 | 168.31 | 181,200 |
18 Jan 2023 | 174.35 | 174.74 | 171.78 | 172.05 | 172.05 | 178,400 |
17 Jan 2023 | 173.28 | 174.01 | 171.15 | 171.47 | 171.47 | 313,200 |
13 Jan 2023 | 167.59 | 171.30 | 167.54 | 171.00 | 171.00 | 170,100 |
12 Jan 2023 | 169.14 | 169.32 | 166.50 | 168.44 | 168.44 | 152,300 |
11 Jan 2023 | 166.47 | 167.18 | 165.58 | 166.86 | 166.86 | 168,200 |
10 Jan 2023 | 161.34 | 163.13 | 161.34 | 163.13 | 163.13 | 186,300 |
09 Jan 2023 | 161.99 | 163.59 | 161.02 | 161.35 | 161.35 | 498,900 |
06 Jan 2023 | 155.36 | 159.61 | 154.50 | 159.10 | 159.10 | 241,300 |
05 Jan 2023 | 153.78 | 154.53 | 152.94 | 153.48 | 153.48 | 101,100 |
04 Jan 2023 | 155.08 | 156.98 | 154.29 | 156.42 | 156.42 | 117,500 |
03 Jan 2023 | 149.66 | 150.55 | 147.70 | 148.39 | 148.39 | 222,300 |
30 Dec 2022 | 146.81 | 146.87 | 144.14 | 144.87 | 144.87 | 406,600 |
29 Dec 2022 | 147.70 | 148.99 | 147.59 | 147.94 | 147.94 | 517,100 |
28 Dec 2022 | 147.34 | 147.92 | 145.00 | 145.06 | 145.06 | 344,700 |
27 Dec 2022 | 146.42 | 147.45 | 146.39 | 146.93 | 146.93 | 183,700 |
23 Dec 2022 | 142.59 | 143.64 | 142.00 | 143.51 | 143.51 | 115,900 |
22 Dec 2022 | 145.45 | 145.45 | 143.48 | 144.98 | 144.98 | 122,600 |
21 Dec 2022 | 144.82 | 146.94 | 144.82 | 146.28 | 146.28 | 113,000 |
20 Dec 2022 | 144.53 | 145.56 | 144.15 | 144.86 | 144.86 | 140,800 |
19 Dec 2022 | 146.18 | 146.37 | 144.61 | 145.10 | 145.10 | 126,900 |
16 Dec 2022 | 146.74 | 147.54 | 146.13 | 147.08 | 147.08 | 129,700 |
15 Dec 2022 | 150.14 | 150.14 | 147.88 | 149.11 | 149.11 | 156,800 |
14 Dec 2022 | 154.61 | 155.78 | 152.98 | 154.36 | 154.36 | 113,000 |
13 Dec 2022 | 156.72 | 157.27 | 153.04 | 153.87 | 153.87 | 106,700 |
12 Dec 2022 | 151.15 | 151.99 | 150.50 | 151.90 | 151.90 | 113,200 |
09 Dec 2022 | 151.59 | 152.00 | 150.57 | 150.57 | 150.57 | 145,000 |
08 Dec 2022 | 150.34 | 152.65 | 149.76 | 152.33 | 152.33 | 203,800 |
07 Dec 2022 | 149.93 | 150.77 | 149.11 | 149.54 | 149.54 | 154,500 |
06 Dec 2022 | 149.46 | 149.99 | 148.21 | 149.11 | 149.11 | 159,300 |
05 Dec 2022 | 150.42 | 150.60 | 149.00 | 149.57 | 149.57 | 277,300 |
02 Dec 2022 | 149.80 | 151.13 | 149.37 | 150.57 | 150.57 | 213,000 |
01 Dec 2022 | 151.84 | 152.14 | 150.48 | 151.56 | 151.56 | 132,100 |
30 Nov 2022 | 150.58 | 153.02 | 148.34 | 153.00 | 153.00 | 198,400 |
29 Nov 2022 | 144.87 | 145.29 | 143.55 | 144.58 | 144.58 | 104,900 |
29 Nov 2022 | 1.031 Dividend | |||||
28 Nov 2022 | 145.35 | 146.29 | 143.56 | 143.61 | 142.58 | 112,600 |
25 Nov 2022 | 144.73 | 146.25 | 144.18 | 146.03 | 144.98 | 76,000 |
23 Nov 2022 | 144.37 | 146.32 | 144.37 | 145.90 | 144.85 | 126,800 |
22 Nov 2022 | 142.32 | 144.29 | 142.04 | 144.23 | 143.19 | 118,100 |
21 Nov 2022 | 142.78 | 144.13 | 142.71 | 143.17 | 142.14 | 246,400 |
18 Nov 2022 | 144.90 | 145.00 | 143.56 | 144.23 | 143.19 | 204,900 |
17 Nov 2022 | 142.77 | 145.17 | 142.72 | 144.88 | 143.84 | 165,500 |
16 Nov 2022 | 145.21 | 145.55 | 144.01 | 144.94 | 143.90 | 225,800 |
15 Nov 2022 | 146.61 | 146.96 | 142.15 | 144.26 | 143.22 | 206,600 |
14 Nov 2022 | 144.46 | 145.68 | 144.03 | 144.23 | 143.19 | 123,800 |
11 Nov 2022 | 144.08 | 147.21 | 143.76 | 146.98 | 145.92 | 234,900 |
10 Nov 2022 | 138.62 | 140.27 | 137.31 | 140.13 | 139.12 | 215,200 |
09 Nov 2022 | 131.70 | 132.85 | 130.33 | 130.33 | 129.39 | 156,100 |
08 Nov 2022 | 131.60 | 132.80 | 131.00 | 131.72 | 130.77 | 162,200 |
07 Nov 2022 | 131.60 | 132.02 | 130.38 | 131.32 | 130.38 | 147,300 |
04 Nov 2022 | 130.94 | 133.13 | 130.00 | 132.44 | 131.49 | 324,700 |
03 Nov 2022 | 121.97 | 123.43 | 121.80 | 121.93 | 121.05 | 415,900 |
02 Nov 2022 | 126.30 | 128.65 | 123.96 | 123.96 | 123.07 | 172,600 |
01 Nov 2022 | 130.34 | 130.83 | 127.68 | 128.66 | 127.74 | 206,700 |
31 Oct 2022 | 127.52 | 127.66 | 125.90 | 126.22 | 125.31 | 199,000 |
28 Oct 2022 | 129.01 | 129.91 | 128.20 | 129.75 | 128.82 | 275,600 |
27 Oct 2022 | 132.43 | 132.61 | 129.90 | 130.19 | 129.26 | 132,900 |
26 Oct 2022 | 130.81 | 133.91 | 130.63 | 132.77 | 131.82 | 129,000 |
25 Oct 2022 | 127.49 | 131.74 | 127.49 | 131.43 | 130.49 | 219,100 |
24 Oct 2022 | 125.67 | 126.92 | 124.97 | 126.14 | 125.23 | 116,800 |
21 Oct 2022 | 123.45 | 126.05 | 122.54 | 126.05 | 125.15 | 105,600 |
20 Oct 2022 | 122.85 | 124.88 | 122.46 | 122.85 | 121.97 | 156,200 |
19 Oct 2022 | 123.23 | 123.80 | 121.16 | 121.78 | 120.91 | 114,100 |
18 Oct 2022 | 127.49 | 127.57 | 124.72 | 125.58 | 124.68 | 117,800 |
17 Oct 2022 | 124.34 | 125.79 | 124.22 | 124.84 | 123.94 | 168,500 |
14 Oct 2022 | 124.62 | 125.00 | 120.59 | 120.75 | 119.88 | 180,100 |
13 Oct 2022 | 116.47 | 122.78 | 115.36 | 121.83 | 120.96 | 207,100 |
12 Oct 2022 | 120.69 | 121.40 | 120.20 | 120.50 | 119.63 | 186,800 |
11 Oct 2022 | 117.90 | 121.43 | 116.68 | 118.95 | 118.10 | 232,500 |
10 Oct 2022 | 119.19 | 119.84 | 117.61 | 118.38 | 117.53 | 157,800 |
07 Oct 2022 | 122.20 | 122.37 | 119.12 | 119.75 | 118.89 | 122,500 |
06 Oct 2022 | 124.88 | 125.84 | 123.65 | 124.08 | 123.19 | 119,500 |
05 Oct 2022 | 125.55 | 127.27 | 124.59 | 126.34 | 125.43 | 272,300 |
04 Oct 2022 | 125.63 | 129.34 | 125.63 | 129.01 | 128.08 | 247,100 |
03 Oct 2022 | 118.22 | 120.03 | 117.51 | 119.12 | 118.26 | 268,000 |
30 Sept 2022 | 117.13 | 120.04 | 116.72 | 117.50 | 116.66 | 343,600 |
29 Sept 2022 | 118.42 | 119.40 | 116.67 | 119.20 | 118.34 | 233,600 |
28 Sept 2022 | 117.05 | 120.51 | 116.74 | 120.09 | 119.23 | 176,200 |
27 Sept 2022 | 117.47 | 118.32 | 114.26 | 115.84 | 115.01 | 247,700 |
26 Sept 2022 | 118.07 | 119.08 | 115.89 | 116.21 | 115.38 | 192,600 |
23 Sept 2022 | 119.42 | 119.46 | 116.39 | 117.16 | 116.32 | 265,300 |
22 Sept 2022 | 124.64 | 124.64 | 122.41 | 123.26 | 122.38 | 240,000 |
21 Sept 2022 | 126.07 | 128.27 | 124.50 | 124.71 | 123.81 | 106,300 |
20 Sept 2022 | 126.21 | 127.02 | 124.53 | 126.09 | 125.18 | 113,500 |
19 Sept 2022 | 126.58 | 129.22 | 126.58 | 128.86 | 127.93 | 134,800 |
16 Sept 2022 | 126.06 | 128.62 | 126.06 | 128.42 | 127.50 | 119,800 |
15 Sept 2022 | 127.35 | 129.40 | 127.32 | 127.81 | 126.89 | 165,600 |
14 Sept 2022 | 129.91 | 131.46 | 129.49 | 130.66 | 129.72 | 171,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |