Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 152.89 | 156.26 | 152.07 | 155.52 | 155.52 | 261,454 |
30 Jan 2023 | 153.04 | 155.78 | 152.11 | 152.24 | 152.24 | 194,600 |
27 Jan 2023 | 152.69 | 155.24 | 151.13 | 153.88 | 153.88 | 196,000 |
26 Jan 2023 | 155.71 | 156.70 | 152.81 | 153.80 | 153.80 | 176,900 |
25 Jan 2023 | 150.76 | 154.11 | 150.02 | 153.72 | 153.72 | 171,300 |
24 Jan 2023 | 153.58 | 154.51 | 152.13 | 152.62 | 152.62 | 341,300 |
23 Jan 2023 | 153.00 | 155.68 | 152.60 | 154.00 | 154.00 | 313,700 |
20 Jan 2023 | 146.49 | 152.20 | 146.16 | 151.91 | 151.91 | 445,600 |
19 Jan 2023 | 147.10 | 148.88 | 146.06 | 146.49 | 146.49 | 183,600 |
18 Jan 2023 | 151.23 | 153.36 | 148.39 | 148.54 | 148.54 | 248,600 |
17 Jan 2023 | 150.66 | 155.25 | 149.20 | 150.88 | 150.88 | 396,100 |
13 Jan 2023 | 144.71 | 148.81 | 143.44 | 148.56 | 148.56 | 277,900 |
12 Jan 2023 | 143.05 | 145.89 | 141.28 | 145.64 | 145.64 | 269,900 |
11 Jan 2023 | 141.54 | 143.72 | 141.54 | 142.52 | 142.52 | 373,900 |
10 Jan 2023 | 138.00 | 140.69 | 138.00 | 140.47 | 140.47 | 207,700 |
09 Jan 2023 | 138.00 | 141.50 | 137.85 | 138.52 | 138.52 | 209,000 |
06 Jan 2023 | 133.28 | 137.87 | 133.00 | 137.39 | 137.39 | 242,700 |
05 Jan 2023 | 140.30 | 140.45 | 131.30 | 132.66 | 132.66 | 334,100 |
04 Jan 2023 | 143.55 | 144.66 | 140.66 | 141.79 | 141.79 | 227,700 |
03 Jan 2023 | 146.87 | 147.21 | 141.92 | 143.13 | 143.13 | 253,900 |
30 Dec 2022 | 144.58 | 145.68 | 142.64 | 145.19 | 145.19 | 288,000 |
29 Dec 2022 | 144.47 | 147.03 | 144.00 | 146.05 | 146.05 | 140,300 |
28 Dec 2022 | 149.00 | 149.91 | 143.41 | 143.60 | 143.60 | 226,000 |
27 Dec 2022 | 149.61 | 150.04 | 148.12 | 149.57 | 149.57 | 121,400 |
23 Dec 2022 | 148.77 | 149.81 | 148.13 | 149.10 | 149.10 | 95,700 |
22 Dec 2022 | 150.13 | 150.78 | 146.76 | 148.80 | 148.80 | 153,400 |
21 Dec 2022 | 148.79 | 152.36 | 148.75 | 150.92 | 150.92 | 285,000 |
20 Dec 2022 | 144.80 | 147.77 | 144.02 | 147.40 | 147.40 | 229,100 |
19 Dec 2022 | 148.99 | 149.49 | 144.48 | 145.22 | 145.22 | 228,400 |
16 Dec 2022 | 149.44 | 150.16 | 147.43 | 149.57 | 149.57 | 856,900 |
15 Dec 2022 | 155.66 | 156.26 | 150.85 | 150.93 | 150.93 | 335,000 |
14 Dec 2022 | 153.92 | 158.41 | 153.92 | 156.71 | 156.71 | 330,000 |
13 Dec 2022 | 157.44 | 158.49 | 152.93 | 154.05 | 154.05 | 246,000 |
12 Dec 2022 | 152.18 | 153.21 | 150.86 | 151.91 | 151.91 | 273,800 |
09 Dec 2022 | 153.80 | 154.61 | 151.24 | 151.38 | 151.38 | 220,200 |
08 Dec 2022 | 153.22 | 155.79 | 151.79 | 153.62 | 153.62 | 143,700 |
07 Dec 2022 | 152.63 | 156.71 | 152.28 | 152.30 | 152.30 | 268,600 |
06 Dec 2022 | 153.40 | 155.14 | 151.88 | 153.15 | 153.15 | 233,700 |
05 Dec 2022 | 154.76 | 154.76 | 151.82 | 153.35 | 153.35 | 205,000 |
02 Dec 2022 | 153.42 | 156.26 | 151.73 | 154.80 | 154.80 | 144,900 |
01 Dec 2022 | 156.30 | 157.40 | 153.69 | 155.73 | 155.73 | 194,700 |
30 Nov 2022 | 150.80 | 154.79 | 148.76 | 154.59 | 154.59 | 259,700 |
29 Nov 2022 | 152.08 | 152.68 | 149.20 | 150.12 | 150.12 | 359,700 |
28 Nov 2022 | 153.38 | 155.55 | 152.08 | 152.55 | 152.55 | 408,700 |
25 Nov 2022 | 154.39 | 155.63 | 154.26 | 154.36 | 154.36 | 77,500 |
23 Nov 2022 | 154.30 | 154.57 | 151.97 | 153.94 | 153.94 | 180,300 |
22 Nov 2022 | 157.22 | 157.79 | 154.29 | 154.72 | 154.72 | 194,400 |
21 Nov 2022 | 156.51 | 158.29 | 155.19 | 155.84 | 155.84 | 200,900 |
18 Nov 2022 | 158.33 | 159.97 | 155.17 | 156.63 | 156.63 | 156,000 |
18 Nov 2022 | 0.23 Dividend | |||||
17 Nov 2022 | 155.27 | 156.92 | 152.78 | 155.81 | 155.58 | 212,700 |
16 Nov 2022 | 157.81 | 158.68 | 152.93 | 156.83 | 156.60 | 324,900 |
15 Nov 2022 | 159.66 | 161.59 | 156.24 | 157.78 | 157.55 | 553,100 |
14 Nov 2022 | 160.30 | 163.13 | 156.94 | 157.88 | 157.65 | 620,300 |
11 Nov 2022 | 162.89 | 169.67 | 161.44 | 162.53 | 162.29 | 594,500 |
10 Nov 2022 | 145.04 | 160.85 | 144.00 | 160.50 | 160.26 | 510,900 |
09 Nov 2022 | 140.53 | 141.28 | 137.44 | 138.76 | 138.56 | 214,900 |
08 Nov 2022 | 141.88 | 144.00 | 140.05 | 141.36 | 141.15 | 153,700 |
07 Nov 2022 | 141.49 | 143.57 | 139.91 | 140.96 | 140.75 | 220,400 |
04 Nov 2022 | 141.05 | 141.84 | 137.94 | 140.63 | 140.42 | 186,900 |
03 Nov 2022 | 136.75 | 141.00 | 135.46 | 139.14 | 138.93 | 187,700 |
02 Nov 2022 | 140.78 | 142.36 | 137.35 | 137.85 | 137.65 | 186,300 |
01 Nov 2022 | 142.27 | 142.85 | 141.25 | 141.78 | 141.57 | 155,400 |
31 Oct 2022 | 140.86 | 142.10 | 139.75 | 141.28 | 141.07 | 183,000 |
28 Oct 2022 | 136.43 | 141.43 | 136.43 | 141.03 | 140.82 | 126,100 |
27 Oct 2022 | 137.09 | 138.09 | 135.60 | 135.90 | 135.70 | 128,600 |
26 Oct 2022 | 136.80 | 138.44 | 135.66 | 136.02 | 135.82 | 140,900 |
25 Oct 2022 | 134.40 | 136.62 | 134.31 | 136.08 | 135.88 | 170,400 |
24 Oct 2022 | 135.40 | 136.05 | 133.77 | 134.25 | 134.05 | 153,200 |
21 Oct 2022 | 132.00 | 134.21 | 130.57 | 134.05 | 133.85 | 603,500 |
20 Oct 2022 | 132.96 | 134.61 | 130.81 | 131.59 | 131.40 | 305,100 |
19 Oct 2022 | 132.11 | 133.73 | 130.09 | 133.48 | 133.28 | 231,500 |
18 Oct 2022 | 132.52 | 134.50 | 131.95 | 133.22 | 133.02 | 204,100 |
17 Oct 2022 | 124.93 | 130.09 | 124.93 | 129.40 | 129.21 | 451,000 |
14 Oct 2022 | 129.76 | 129.79 | 122.86 | 123.25 | 123.07 | 288,100 |
13 Oct 2022 | 124.52 | 130.04 | 123.51 | 129.13 | 128.94 | 249,400 |
12 Oct 2022 | 131.66 | 132.18 | 127.00 | 127.40 | 127.21 | 298,900 |
11 Oct 2022 | 126.25 | 132.28 | 125.41 | 131.12 | 130.93 | 455,500 |
10 Oct 2022 | 126.11 | 127.90 | 125.18 | 126.95 | 126.76 | 200,500 |
07 Oct 2022 | 129.95 | 129.95 | 124.90 | 125.60 | 125.41 | 218,600 |
06 Oct 2022 | 132.44 | 133.41 | 131.18 | 131.78 | 131.59 | 164,000 |
05 Oct 2022 | 133.09 | 134.17 | 130.65 | 133.24 | 133.04 | 192,800 |
04 Oct 2022 | 131.35 | 135.77 | 131.31 | 134.41 | 134.21 | 310,900 |
03 Oct 2022 | 129.18 | 130.24 | 125.49 | 128.32 | 128.13 | 593,400 |
30 Sept 2022 | 127.99 | 131.63 | 127.52 | 128.53 | 128.34 | 486,800 |
29 Sept 2022 | 127.28 | 128.03 | 125.60 | 126.96 | 126.77 | 224,400 |
28 Sept 2022 | 125.55 | 129.84 | 124.50 | 128.96 | 128.77 | 261,500 |
27 Sept 2022 | 130.21 | 130.21 | 124.20 | 124.45 | 124.27 | 306,500 |
26 Sept 2022 | 126.67 | 130.64 | 126.63 | 128.49 | 128.30 | 409,500 |
23 Sept 2022 | 126.47 | 127.28 | 125.72 | 127.16 | 126.97 | 215,700 |
22 Sept 2022 | 129.88 | 129.88 | 127.49 | 127.65 | 127.46 | 185,900 |
21 Sept 2022 | 131.70 | 133.91 | 130.14 | 130.48 | 130.29 | 173,400 |
20 Sept 2022 | 132.98 | 132.98 | 129.61 | 130.39 | 130.20 | 258,500 |
19 Sept 2022 | 132.03 | 133.32 | 131.23 | 133.07 | 132.87 | 203,800 |
16 Sept 2022 | 131.99 | 133.15 | 130.42 | 132.94 | 132.74 | 502,000 |
15 Sept 2022 | 134.78 | 136.04 | 132.98 | 133.45 | 133.25 | 183,500 |
14 Sept 2022 | 133.79 | 136.54 | 133.39 | 135.85 | 135.65 | 284,300 |
13 Sept 2022 | 137.71 | 138.01 | 133.79 | 133.98 | 133.78 | 159,900 |
12 Sept 2022 | 140.43 | 142.05 | 139.45 | 140.33 | 140.12 | 298,100 |
09 Sept 2022 | 138.61 | 140.31 | 138.20 | 139.94 | 139.73 | 136,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |