Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 144.40 | 147.51 | 143.30 | 147.30 | 147.30 | 25,448,200 |
25 Jan 2023 | 141.22 | 143.17 | 140.31 | 141.50 | 141.50 | 26,622,000 |
24 Jan 2023 | 141.69 | 145.00 | 141.36 | 143.14 | 143.14 | 21,970,200 |
23 Jan 2023 | 139.29 | 143.76 | 138.66 | 143.27 | 143.27 | 27,470,100 |
20 Jan 2023 | 135.89 | 139.94 | 134.61 | 139.37 | 139.37 | 28,643,100 |
19 Jan 2023 | 132.49 | 137.45 | 132.14 | 136.15 | 136.15 | 28,625,200 |
18 Jan 2023 | 135.81 | 137.25 | 132.80 | 133.02 | 133.02 | 20,215,500 |
17 Jan 2023 | 136.18 | 136.75 | 134.25 | 135.36 | 135.36 | 21,147,600 |
13 Jan 2023 | 134.97 | 137.39 | 134.84 | 136.98 | 136.98 | 22,410,700 |
12 Jan 2023 | 133.44 | 137.68 | 131.76 | 136.71 | 136.71 | 30,757,700 |
11 Jan 2023 | 130.96 | 133.85 | 130.34 | 132.89 | 132.89 | 25,423,000 |
10 Jan 2023 | 127.27 | 133.44 | 127.15 | 132.99 | 132.99 | 28,684,400 |
09 Jan 2023 | 131.16 | 132.95 | 129.28 | 129.47 | 129.47 | 26,649,100 |
06 Jan 2023 | 128.97 | 130.33 | 126.04 | 130.02 | 130.02 | 27,567,600 |
05 Jan 2023 | 126.13 | 128.52 | 124.54 | 126.94 | 126.94 | 25,447,100 |
04 Jan 2023 | 127.38 | 129.05 | 125.85 | 127.37 | 127.37 | 32,397,100 |
03 Jan 2023 | 122.82 | 126.37 | 122.28 | 124.74 | 124.74 | 35,528,500 |
30 Dec 2022 | 118.16 | 120.42 | 117.74 | 120.34 | 120.34 | 19,492,100 |
29 Dec 2022 | 116.40 | 121.03 | 115.77 | 120.26 | 120.26 | 22,366,200 |
28 Dec 2022 | 116.25 | 118.15 | 115.51 | 115.62 | 115.62 | 19,612,500 |
27 Dec 2022 | 117.93 | 118.60 | 116.05 | 116.88 | 116.88 | 21,392,300 |
23 Dec 2022 | 116.03 | 118.18 | 115.54 | 118.04 | 118.04 | 17,796,600 |
22 Dec 2022 | 117.20 | 118.62 | 114.38 | 117.12 | 117.12 | 23,618,100 |
21 Dec 2022 | 116.70 | 120.34 | 115.62 | 119.76 | 119.76 | 20,392,800 |
20 Dec 2022 | 113.26 | 117.33 | 112.46 | 117.09 | 117.09 | 28,742,500 |
19 Dec 2022 | 116.83 | 117.80 | 114.33 | 114.48 | 114.48 | 29,769,900 |
16 Dec 2022 | 120.23 | 123.31 | 118.82 | 119.43 | 119.43 | 67,064,000 |
15 Dec 2022 | 118.33 | 118.63 | 114.01 | 116.15 | 116.15 | 34,531,000 |
14 Dec 2022 | 119.39 | 124.14 | 119.39 | 121.59 | 121.59 | 36,922,000 |
13 Dec 2022 | 122.13 | 123.30 | 118.64 | 120.15 | 120.15 | 44,701,100 |
12 Dec 2022 | 115.18 | 115.72 | 113.14 | 114.71 | 114.71 | 24,747,100 |
09 Dec 2022 | 115.30 | 117.54 | 113.87 | 115.90 | 115.90 | 26,033,400 |
08 Dec 2022 | 116.39 | 117.34 | 114.59 | 115.33 | 115.33 | 30,619,400 |
07 Dec 2022 | 113.76 | 115.88 | 112.88 | 113.93 | 113.93 | 29,461,100 |
06 Dec 2022 | 119.91 | 120.55 | 113.74 | 114.12 | 114.12 | 43,689,200 |
05 Dec 2022 | 121.75 | 124.67 | 121.35 | 122.43 | 122.43 | 35,474,900 |
02 Dec 2022 | 117.83 | 124.04 | 117.61 | 123.49 | 123.49 | 39,950,500 |
01 Dec 2022 | 119.20 | 121.20 | 118.40 | 120.44 | 120.44 | 36,551,400 |
30 Nov 2022 | 109.51 | 118.16 | 109.38 | 118.10 | 118.10 | 43,348,600 |
29 Nov 2022 | 109.54 | 110.94 | 108.54 | 109.46 | 109.46 | 23,899,200 |
28 Nov 2022 | 110.78 | 112.04 | 108.38 | 108.78 | 108.78 | 23,309,400 |
25 Nov 2022 | 111.30 | 112.73 | 111.02 | 111.41 | 111.41 | 12,007,600 |
23 Nov 2022 | 111.72 | 112.67 | 110.73 | 112.24 | 112.24 | 21,343,100 |
22 Nov 2022 | 109.86 | 111.62 | 108.32 | 111.44 | 111.44 | 29,029,000 |
21 Nov 2022 | 111.52 | 112.37 | 109.19 | 109.86 | 109.86 | 24,351,100 |
18 Nov 2022 | 113.80 | 114.32 | 110.62 | 112.05 | 112.05 | 33,357,700 |
17 Nov 2022 | 110.41 | 112.33 | 109.80 | 111.45 | 111.45 | 35,093,800 |
16 Nov 2022 | 114.50 | 116.08 | 112.66 | 113.23 | 113.23 | 33,287,800 |
15 Nov 2022 | 116.07 | 118.74 | 114.41 | 117.08 | 117.08 | 50,670,500 |
14 Nov 2022 | 110.99 | 116.27 | 110.80 | 114.22 | 114.22 | 53,395,000 |
11 Nov 2022 | 109.23 | 114.90 | 108.81 | 113.02 | 113.02 | 59,961,700 |
10 Nov 2022 | 107.12 | 112.75 | 104.61 | 111.87 | 111.87 | 80,671,000 |
09 Nov 2022 | 101.72 | 104.90 | 100.74 | 101.47 | 101.47 | 107,677,300 |
08 Nov 2022 | 95.92 | 97.80 | 94.79 | 96.47 | 96.47 | 52,088,300 |
07 Nov 2022 | 94.78 | 96.88 | 93.10 | 96.72 | 96.72 | 81,987,300 |
04 Nov 2022 | 90.35 | 91.39 | 88.09 | 90.79 | 90.79 | 55,638,100 |
03 Nov 2022 | 90.08 | 90.46 | 88.41 | 88.91 | 88.91 | 60,664,000 |
02 Nov 2022 | 94.21 | 95.20 | 90.48 | 90.54 | 90.54 | 71,821,100 |
01 Nov 2022 | 94.33 | 97.49 | 93.55 | 95.20 | 95.20 | 110,189,600 |
31 Oct 2022 | 98.22 | 99.32 | 92.60 | 93.16 | 93.16 | 121,361,400 |
28 Oct 2022 | 99.58 | 100.85 | 97.51 | 99.20 | 99.20 | 95,928,300 |
27 Oct 2022 | 97.98 | 102.50 | 96.38 | 97.94 | 97.94 | 232,316,600 |
26 Oct 2022 | 131.68 | 135.55 | 128.53 | 129.82 | 129.82 | 82,791,500 |
25 Oct 2022 | 130.88 | 138.35 | 130.59 | 137.51 | 137.51 | 38,433,200 |
24 Oct 2022 | 127.25 | 133.48 | 124.57 | 129.72 | 129.72 | 63,563,400 |
21 Oct 2022 | 126.31 | 130.12 | 125.44 | 130.01 | 130.01 | 46,348,600 |
20 Oct 2022 | 132.93 | 136.77 | 131.31 | 131.53 | 131.53 | 26,356,300 |
19 Oct 2022 | 132.89 | 137.00 | 132.22 | 133.23 | 133.23 | 30,691,000 |
18 Oct 2022 | 137.09 | 137.84 | 131.40 | 132.80 | 132.80 | 25,445,000 |
17 Oct 2022 | 130.30 | 134.79 | 130.18 | 134.04 | 134.04 | 29,612,200 |
14 Oct 2022 | 131.00 | 131.79 | 126.52 | 126.76 | 126.76 | 23,559,400 |
13 Oct 2022 | 123.53 | 131.14 | 122.53 | 130.29 | 130.29 | 34,325,700 |
12 Oct 2022 | 128.32 | 129.67 | 126.25 | 127.50 | 127.50 | 34,605,200 |
11 Oct 2022 | 131.62 | 132.66 | 126.99 | 128.54 | 128.54 | 38,481,400 |
10 Oct 2022 | 133.55 | 136.11 | 131.87 | 133.79 | 133.79 | 24,024,000 |
07 Oct 2022 | 136.76 | 138.29 | 132.44 | 133.45 | 133.45 | 33,214,800 |
06 Oct 2022 | 137.72 | 141.45 | 136.60 | 139.07 | 139.07 | 36,231,100 |
05 Oct 2022 | 138.24 | 140.21 | 134.78 | 138.98 | 138.98 | 27,979,300 |
04 Oct 2022 | 140.49 | 142.39 | 139.34 | 140.28 | 140.28 | 34,670,700 |
03 Oct 2022 | 137.14 | 139.62 | 136.10 | 138.61 | 138.61 | 27,723,100 |
30 Sept 2022 | 136.05 | 140.99 | 135.50 | 135.68 | 135.68 | 33,166,400 |
29 Sept 2022 | 139.36 | 139.84 | 135.20 | 136.41 | 136.41 | 38,985,400 |
28 Sept 2022 | 134.62 | 142.03 | 134.27 | 141.61 | 141.61 | 32,658,500 |
27 Sept 2022 | 137.92 | 139.42 | 134.12 | 134.40 | 134.40 | 30,826,500 |
26 Sept 2022 | 140.12 | 142.24 | 136.19 | 136.37 | 136.37 | 30,497,000 |
23 Sept 2022 | 141.42 | 142.62 | 138.89 | 140.41 | 140.41 | 31,710,700 |
22 Sept 2022 | 141.55 | 144.58 | 140.87 | 142.82 | 142.82 | 34,418,500 |
21 Sept 2022 | 146.39 | 149.60 | 142.00 | 142.12 | 142.12 | 38,338,600 |
20 Sept 2022 | 145.78 | 148.84 | 145.22 | 146.09 | 146.09 | 23,217,400 |
19 Sept 2022 | 145.24 | 148.58 | 145.10 | 148.02 | 148.02 | 22,169,500 |
16 Sept 2022 | 148.05 | 148.58 | 144.29 | 146.29 | 146.29 | 40,122,800 |
15 Sept 2022 | 149.80 | 154.20 | 148.70 | 149.55 | 149.55 | 34,606,300 |
14 Sept 2022 | 153.33 | 153.54 | 149.05 | 151.47 | 151.47 | 43,064,200 |
13 Sept 2022 | 161.54 | 161.63 | 152.67 | 153.13 | 153.13 | 44,444,100 |
12 Sept 2022 | 167.39 | 171.39 | 167.28 | 168.96 | 168.96 | 23,220,400 |
09 Sept 2022 | 163.25 | 169.54 | 163.02 | 169.15 | 169.15 | 22,086,800 |
08 Sept 2022 | 158.71 | 162.23 | 157.74 | 162.06 | 162.06 | 22,530,800 |
07 Sept 2022 | 157.76 | 160.96 | 156.81 | 160.39 | 160.39 | 16,831,200 |
06 Sept 2022 | 160.10 | 161.69 | 157.69 | 158.54 | 158.54 | 19,339,800 |
02 Sept 2022 | 167.45 | 167.93 | 159.22 | 160.32 | 160.32 | 22,634,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |