Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 123.63 | 124.04 | 122.52 | 123.85 | 123.85 | 1,018,300 |
26 Jan 2023 | 124.78 | 124.91 | 123.07 | 123.87 | 123.87 | 898,700 |
25 Jan 2023 | 122.52 | 124.30 | 122.23 | 124.28 | 124.28 | 909,100 |
24 Jan 2023 | 123.51 | 124.25 | 122.20 | 123.21 | 123.21 | 1,269,200 |
23 Jan 2023 | 123.34 | 124.02 | 122.31 | 123.32 | 123.32 | 1,176,400 |
20 Jan 2023 | 121.42 | 123.27 | 120.58 | 123.15 | 123.15 | 1,194,000 |
19 Jan 2023 | 121.79 | 122.83 | 121.48 | 121.62 | 121.62 | 1,449,900 |
18 Jan 2023 | 125.73 | 126.70 | 122.12 | 122.13 | 122.13 | 1,158,800 |
17 Jan 2023 | 125.60 | 126.48 | 124.80 | 125.68 | 125.68 | 1,858,300 |
13 Jan 2023 | 122.92 | 124.97 | 122.50 | 124.89 | 124.89 | 2,365,400 |
12 Jan 2023 | 127.06 | 127.06 | 122.93 | 123.27 | 123.27 | 1,893,400 |
11 Jan 2023 | 126.37 | 126.97 | 125.20 | 126.92 | 126.92 | 2,086,500 |
10 Jan 2023 | 125.54 | 125.93 | 123.20 | 125.17 | 125.17 | 3,225,000 |
09 Jan 2023 | 128.99 | 129.67 | 127.31 | 127.73 | 127.73 | 2,350,700 |
06 Jan 2023 | 126.35 | 129.08 | 126.35 | 128.36 | 128.36 | 2,265,700 |
05 Jan 2023 | 127.74 | 128.03 | 125.06 | 125.52 | 125.52 | 1,874,000 |
04 Jan 2023 | 128.98 | 129.19 | 127.58 | 128.25 | 128.25 | 1,513,300 |
03 Jan 2023 | 129.68 | 129.99 | 127.74 | 128.68 | 128.68 | 1,354,500 |
30 Dec 2022 | 129.88 | 130.14 | 128.00 | 128.99 | 128.99 | 801,300 |
30 Dec 2022 | 0.495 Dividend | |||||
29 Dec 2022 | 130.14 | 131.39 | 129.75 | 130.75 | 130.26 | 969,200 |
28 Dec 2022 | 131.04 | 131.30 | 129.32 | 129.41 | 128.92 | 900,700 |
27 Dec 2022 | 130.81 | 131.13 | 129.95 | 130.92 | 130.42 | 778,600 |
23 Dec 2022 | 129.02 | 130.97 | 128.71 | 130.77 | 130.27 | 519,500 |
22 Dec 2022 | 131.11 | 131.11 | 128.18 | 129.44 | 128.95 | 806,300 |
21 Dec 2022 | 130.77 | 131.57 | 129.88 | 131.48 | 130.98 | 922,600 |
20 Dec 2022 | 129.49 | 130.46 | 128.61 | 130.04 | 129.55 | 1,117,400 |
19 Dec 2022 | 131.00 | 131.06 | 129.06 | 129.65 | 129.16 | 1,768,800 |
16 Dec 2022 | 132.29 | 132.51 | 130.98 | 131.55 | 131.05 | 2,485,700 |
15 Dec 2022 | 134.87 | 135.18 | 132.38 | 133.40 | 132.89 | 1,006,300 |
14 Dec 2022 | 136.77 | 138.12 | 135.36 | 135.93 | 135.42 | 1,029,200 |
13 Dec 2022 | 138.37 | 138.37 | 135.99 | 136.40 | 135.88 | 896,400 |
12 Dec 2022 | 136.69 | 137.56 | 135.59 | 136.82 | 136.30 | 767,100 |
09 Dec 2022 | 136.56 | 137.44 | 135.78 | 135.81 | 135.30 | 643,000 |
08 Dec 2022 | 135.50 | 136.92 | 135.48 | 136.35 | 135.83 | 707,200 |
07 Dec 2022 | 135.13 | 136.87 | 134.88 | 135.57 | 135.06 | 844,400 |
06 Dec 2022 | 138.81 | 139.04 | 136.21 | 136.90 | 136.38 | 841,100 |
05 Dec 2022 | 139.23 | 139.67 | 138.17 | 139.11 | 138.58 | 760,900 |
02 Dec 2022 | 138.98 | 140.60 | 137.82 | 140.52 | 139.99 | 809,900 |
01 Dec 2022 | 140.41 | 140.98 | 139.44 | 139.75 | 139.22 | 1,044,600 |
30 Nov 2022 | 136.13 | 139.29 | 136.04 | 139.29 | 138.76 | 2,107,000 |
29 Nov 2022 | 136.14 | 136.88 | 135.31 | 136.65 | 136.13 | 1,334,800 |
28 Nov 2022 | 136.37 | 138.02 | 136.03 | 136.52 | 136.00 | 1,437,600 |
25 Nov 2022 | 136.49 | 137.44 | 136.04 | 136.88 | 136.36 | 510,200 |
23 Nov 2022 | 135.25 | 136.77 | 134.83 | 135.93 | 135.42 | 1,405,000 |
22 Nov 2022 | 135.01 | 135.96 | 134.42 | 135.39 | 134.88 | 892,300 |
21 Nov 2022 | 134.50 | 135.59 | 134.11 | 134.65 | 134.14 | 751,200 |
18 Nov 2022 | 133.39 | 134.16 | 132.70 | 133.89 | 133.38 | 1,027,500 |
17 Nov 2022 | 130.17 | 132.07 | 129.73 | 131.91 | 131.41 | 1,831,700 |
16 Nov 2022 | 129.25 | 131.16 | 128.90 | 130.82 | 130.32 | 2,154,700 |
15 Nov 2022 | 130.99 | 131.95 | 128.15 | 128.82 | 128.33 | 1,731,400 |
14 Nov 2022 | 131.34 | 132.41 | 129.88 | 129.98 | 129.49 | 1,271,700 |
11 Nov 2022 | 135.19 | 135.70 | 129.63 | 131.06 | 130.56 | 2,259,700 |
10 Nov 2022 | 135.45 | 136.00 | 131.65 | 134.85 | 134.34 | 1,541,500 |
09 Nov 2022 | 132.52 | 133.30 | 131.94 | 132.07 | 131.57 | 965,800 |
08 Nov 2022 | 131.47 | 132.84 | 130.55 | 132.52 | 132.02 | 1,115,300 |
07 Nov 2022 | 130.53 | 132.17 | 130.11 | 131.49 | 130.99 | 1,201,600 |
04 Nov 2022 | 132.61 | 133.69 | 128.55 | 129.91 | 129.42 | 2,127,600 |
03 Nov 2022 | 129.28 | 133.23 | 129.28 | 131.77 | 131.27 | 1,585,200 |
02 Nov 2022 | 130.89 | 133.94 | 130.29 | 130.32 | 129.83 | 1,208,500 |
01 Nov 2022 | 133.48 | 134.45 | 130.55 | 131.18 | 130.68 | 1,213,800 |
31 Oct 2022 | 132.50 | 134.89 | 131.79 | 132.62 | 132.12 | 1,934,300 |
28 Oct 2022 | 132.07 | 133.26 | 129.18 | 133.18 | 132.68 | 2,370,800 |
27 Oct 2022 | 134.25 | 135.98 | 133.97 | 134.64 | 134.13 | 1,350,600 |
26 Oct 2022 | 136.28 | 136.98 | 133.51 | 133.62 | 133.11 | 1,489,700 |
25 Oct 2022 | 134.80 | 135.60 | 134.21 | 135.13 | 134.62 | 1,891,000 |
24 Oct 2022 | 134.78 | 136.29 | 134.35 | 134.56 | 134.05 | 878,200 |
21 Oct 2022 | 131.95 | 133.82 | 130.81 | 133.54 | 133.03 | 1,114,100 |
20 Oct 2022 | 134.37 | 134.37 | 131.75 | 132.29 | 131.79 | 753,600 |
19 Oct 2022 | 133.18 | 134.30 | 132.72 | 133.98 | 133.47 | 983,800 |
18 Oct 2022 | 132.76 | 133.66 | 132.05 | 133.65 | 133.14 | 928,200 |
17 Oct 2022 | 129.10 | 131.74 | 129.07 | 130.78 | 130.28 | 940,900 |
14 Oct 2022 | 131.75 | 131.87 | 127.15 | 127.45 | 126.97 | 1,080,000 |
13 Oct 2022 | 126.30 | 131.25 | 125.11 | 130.68 | 130.19 | 1,119,100 |
12 Oct 2022 | 130.14 | 130.14 | 128.42 | 128.45 | 127.96 | 910,400 |
11 Oct 2022 | 129.54 | 131.15 | 129.24 | 129.64 | 129.15 | 1,168,400 |
10 Oct 2022 | 129.90 | 130.76 | 128.97 | 130.10 | 129.61 | 1,231,300 |
07 Oct 2022 | 132.28 | 132.62 | 129.07 | 129.23 | 128.74 | 1,482,300 |
06 Oct 2022 | 139.82 | 140.23 | 133.27 | 133.41 | 132.90 | 2,136,800 |
05 Oct 2022 | 141.26 | 142.28 | 140.71 | 141.17 | 140.64 | 984,500 |
04 Oct 2022 | 140.71 | 143.18 | 140.12 | 142.52 | 141.98 | 1,189,400 |
03 Oct 2022 | 137.13 | 140.00 | 136.15 | 139.30 | 138.77 | 1,163,500 |
30 Sept 2022 | 137.27 | 137.67 | 135.92 | 136.04 | 135.52 | 1,619,200 |
30 Sept 2022 | 0.495 Dividend | |||||
29 Sept 2022 | 139.84 | 139.84 | 136.45 | 137.45 | 136.44 | 1,083,900 |
28 Sept 2022 | 139.28 | 140.65 | 137.58 | 140.05 | 139.02 | 916,300 |
27 Sept 2022 | 140.99 | 141.04 | 137.85 | 138.60 | 137.58 | 1,116,100 |
26 Sept 2022 | 140.34 | 141.26 | 139.61 | 140.07 | 139.04 | 1,208,900 |
23 Sept 2022 | 140.44 | 140.73 | 138.93 | 140.51 | 139.47 | 1,029,300 |
22 Sept 2022 | 142.95 | 143.13 | 140.92 | 141.56 | 140.52 | 882,100 |
21 Sept 2022 | 145.24 | 146.51 | 143.24 | 143.26 | 142.20 | 1,325,700 |
20 Sept 2022 | 145.01 | 145.24 | 142.73 | 144.34 | 143.28 | 974,800 |
19 Sept 2022 | 143.52 | 146.07 | 142.66 | 145.98 | 144.90 | 955,900 |
16 Sept 2022 | 143.63 | 144.18 | 142.81 | 143.64 | 142.58 | 2,338,800 |
15 Sept 2022 | 146.05 | 146.60 | 145.11 | 145.67 | 144.60 | 1,115,600 |
14 Sept 2022 | 146.63 | 148.11 | 145.53 | 145.96 | 144.88 | 1,601,400 |
13 Sept 2022 | 146.45 | 147.97 | 145.87 | 146.31 | 145.23 | 1,101,300 |
12 Sept 2022 | 147.83 | 149.17 | 147.44 | 148.10 | 147.01 | 728,000 |
09 Sept 2022 | 148.82 | 148.82 | 147.02 | 147.71 | 146.62 | 1,121,300 |
08 Sept 2022 | 147.00 | 149.02 | 146.69 | 148.00 | 146.91 | 1,011,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |