Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 157.11 | 159.25 | 156.92 | 158.99 | 158.99 | 238,800 |
26 Jan 2023 | 157.26 | 158.09 | 155.76 | 156.89 | 156.89 | 264,600 |
25 Jan 2023 | 153.84 | 156.90 | 153.69 | 156.60 | 156.60 | 262,000 |
24 Jan 2023 | 154.52 | 156.76 | 154.24 | 155.56 | 155.56 | 253,300 |
23 Jan 2023 | 155.37 | 157.09 | 154.28 | 155.06 | 155.06 | 532,900 |
20 Jan 2023 | 152.50 | 155.60 | 151.91 | 155.44 | 155.44 | 676,000 |
19 Jan 2023 | 148.99 | 152.88 | 148.99 | 152.08 | 152.08 | 221,500 |
18 Jan 2023 | 153.36 | 154.74 | 149.80 | 150.56 | 150.56 | 244,000 |
17 Jan 2023 | 151.44 | 153.71 | 151.44 | 152.07 | 152.07 | 218,100 |
13 Jan 2023 | 149.55 | 151.66 | 149.54 | 151.52 | 151.52 | 380,600 |
12 Jan 2023 | 150.00 | 151.60 | 149.37 | 150.52 | 150.52 | 406,800 |
11 Jan 2023 | 143.74 | 149.72 | 143.50 | 149.70 | 149.70 | 639,700 |
10 Jan 2023 | 140.70 | 143.38 | 139.45 | 143.29 | 143.29 | 892,900 |
09 Jan 2023 | 139.67 | 143.28 | 139.61 | 141.32 | 141.32 | 953,300 |
06 Jan 2023 | 136.86 | 139.98 | 136.72 | 139.72 | 139.72 | 245,000 |
05 Jan 2023 | 135.22 | 136.65 | 134.03 | 135.74 | 135.74 | 226,200 |
04 Jan 2023 | 134.48 | 136.49 | 133.51 | 136.07 | 136.07 | 454,600 |
03 Jan 2023 | 136.09 | 136.81 | 132.18 | 133.26 | 133.26 | 223,200 |
30 Dec 2022 | 132.16 | 134.88 | 132.16 | 134.59 | 134.59 | 195,700 |
29 Dec 2022 | 131.28 | 134.53 | 130.73 | 133.73 | 133.73 | 253,400 |
28 Dec 2022 | 134.00 | 134.63 | 130.49 | 130.50 | 130.50 | 192,600 |
27 Dec 2022 | 134.21 | 135.18 | 133.23 | 134.26 | 134.26 | 476,900 |
23 Dec 2022 | 131.57 | 134.31 | 130.66 | 134.12 | 134.12 | 237,600 |
22 Dec 2022 | 133.24 | 133.24 | 128.61 | 131.22 | 131.22 | 361,500 |
21 Dec 2022 | 135.30 | 135.63 | 133.45 | 134.34 | 134.34 | 287,600 |
21 Dec 2022 | 0.72 Dividend | |||||
20 Dec 2022 | 134.48 | 136.59 | 133.44 | 134.65 | 133.93 | 313,100 |
19 Dec 2022 | 138.00 | 138.08 | 134.49 | 135.39 | 134.67 | 247,300 |
16 Dec 2022 | 138.36 | 139.08 | 135.66 | 137.77 | 137.03 | 720,000 |
15 Dec 2022 | 139.99 | 140.83 | 138.73 | 139.76 | 139.01 | 354,700 |
14 Dec 2022 | 143.62 | 144.97 | 140.86 | 142.12 | 141.36 | 549,400 |
13 Dec 2022 | 145.10 | 146.09 | 141.84 | 143.66 | 142.89 | 577,800 |
12 Dec 2022 | 138.39 | 141.19 | 137.51 | 141.03 | 140.28 | 300,200 |
09 Dec 2022 | 139.67 | 140.51 | 138.91 | 139.07 | 138.33 | 327,400 |
08 Dec 2022 | 141.16 | 141.36 | 137.90 | 139.74 | 138.99 | 375,900 |
07 Dec 2022 | 136.88 | 139.59 | 136.88 | 139.26 | 138.52 | 556,400 |
06 Dec 2022 | 144.00 | 145.08 | 136.75 | 138.20 | 137.46 | 2,240,000 |
05 Dec 2022 | 145.23 | 146.89 | 142.05 | 143.13 | 142.36 | 957,500 |
02 Dec 2022 | 147.36 | 151.67 | 147.36 | 150.75 | 149.94 | 247,200 |
01 Dec 2022 | 149.68 | 151.00 | 148.94 | 149.05 | 148.25 | 221,700 |
30 Nov 2022 | 146.94 | 149.57 | 145.38 | 148.98 | 148.18 | 353,200 |
29 Nov 2022 | 145.23 | 146.85 | 145.23 | 146.11 | 145.33 | 260,700 |
28 Nov 2022 | 145.46 | 146.72 | 144.75 | 144.99 | 144.21 | 233,200 |
25 Nov 2022 | 146.71 | 148.42 | 146.10 | 147.50 | 146.71 | 96,500 |
23 Nov 2022 | 147.64 | 148.16 | 146.37 | 147.24 | 146.45 | 190,400 |
22 Nov 2022 | 144.86 | 148.36 | 144.22 | 148.18 | 147.39 | 354,600 |
21 Nov 2022 | 144.04 | 145.87 | 143.58 | 144.52 | 143.75 | 262,300 |
18 Nov 2022 | 145.78 | 146.02 | 143.29 | 144.61 | 143.84 | 373,500 |
17 Nov 2022 | 143.06 | 144.65 | 142.76 | 143.73 | 142.96 | 191,400 |
16 Nov 2022 | 144.80 | 146.52 | 144.12 | 145.72 | 144.94 | 226,400 |
15 Nov 2022 | 147.75 | 150.51 | 146.02 | 146.66 | 145.88 | 410,100 |
14 Nov 2022 | 144.58 | 146.84 | 143.13 | 143.22 | 142.45 | 375,200 |
11 Nov 2022 | 144.30 | 146.92 | 144.30 | 144.81 | 144.04 | 358,400 |
10 Nov 2022 | 143.77 | 146.44 | 142.29 | 142.87 | 142.11 | 412,500 |
09 Nov 2022 | 137.79 | 140.57 | 136.90 | 138.12 | 137.38 | 250,900 |
08 Nov 2022 | 137.46 | 140.13 | 136.73 | 139.37 | 138.62 | 330,000 |
07 Nov 2022 | 139.09 | 139.09 | 134.35 | 136.95 | 136.22 | 383,700 |
04 Nov 2022 | 139.66 | 141.54 | 135.81 | 138.66 | 137.92 | 284,600 |
03 Nov 2022 | 134.30 | 138.57 | 132.91 | 137.12 | 136.39 | 505,200 |
02 Nov 2022 | 142.91 | 144.19 | 135.29 | 135.88 | 135.15 | 690,500 |
01 Nov 2022 | 151.00 | 151.00 | 143.13 | 145.67 | 144.89 | 617,400 |
31 Oct 2022 | 146.92 | 150.73 | 145.47 | 147.76 | 146.97 | 531,500 |
28 Oct 2022 | 143.67 | 147.07 | 143.12 | 147.01 | 146.22 | 360,700 |
27 Oct 2022 | 147.15 | 147.31 | 144.00 | 144.67 | 143.90 | 728,100 |
26 Oct 2022 | 144.78 | 148.41 | 144.50 | 145.16 | 144.38 | 488,100 |
25 Oct 2022 | 141.08 | 146.16 | 141.08 | 144.75 | 143.98 | 422,700 |
24 Oct 2022 | 141.48 | 142.44 | 139.35 | 141.86 | 141.10 | 262,700 |
21 Oct 2022 | 136.46 | 141.87 | 136.21 | 141.17 | 140.42 | 309,700 |
20 Oct 2022 | 138.75 | 140.77 | 136.00 | 136.46 | 135.73 | 235,500 |
19 Oct 2022 | 137.50 | 139.32 | 136.82 | 138.61 | 137.87 | 286,100 |
18 Oct 2022 | 140.72 | 142.97 | 138.01 | 138.91 | 138.17 | 329,100 |
17 Oct 2022 | 136.11 | 138.04 | 135.78 | 136.95 | 136.22 | 259,800 |
14 Oct 2022 | 135.47 | 136.45 | 132.89 | 133.40 | 132.69 | 220,200 |
13 Oct 2022 | 129.00 | 135.00 | 128.00 | 133.55 | 132.84 | 364,500 |
12 Oct 2022 | 129.94 | 133.57 | 128.46 | 132.06 | 131.35 | 357,000 |
11 Oct 2022 | 128.72 | 130.58 | 125.94 | 129.67 | 128.98 | 312,300 |
10 Oct 2022 | 130.14 | 131.08 | 126.85 | 128.31 | 127.62 | 199,000 |
07 Oct 2022 | 128.78 | 129.68 | 126.51 | 129.47 | 128.78 | 294,300 |
06 Oct 2022 | 131.03 | 133.76 | 130.14 | 130.34 | 129.64 | 247,000 |
05 Oct 2022 | 128.58 | 132.90 | 128.58 | 132.17 | 131.46 | 280,000 |
04 Oct 2022 | 127.14 | 131.84 | 127.14 | 131.16 | 130.46 | 328,900 |
03 Oct 2022 | 123.20 | 125.20 | 119.54 | 123.91 | 123.25 | 419,000 |
30 Sept 2022 | 123.19 | 125.40 | 121.42 | 121.86 | 121.21 | 347,700 |
29 Sept 2022 | 123.57 | 124.63 | 120.82 | 124.31 | 123.65 | 311,100 |
28 Sept 2022 | 122.63 | 127.21 | 122.63 | 125.71 | 125.04 | 396,700 |
27 Sept 2022 | 124.31 | 126.29 | 121.24 | 122.58 | 121.92 | 509,800 |
26 Sept 2022 | 122.84 | 125.94 | 121.62 | 121.81 | 121.16 | 471,800 |
23 Sept 2022 | 124.06 | 124.37 | 119.92 | 122.46 | 121.81 | 506,400 |
22 Sept 2022 | 133.85 | 134.45 | 125.92 | 126.50 | 125.82 | 657,700 |
21 Sept 2022 | 140.97 | 140.99 | 134.55 | 134.61 | 133.89 | 495,900 |
21 Sept 2022 | 0.62 Dividend | |||||
20 Sept 2022 | 140.65 | 141.92 | 139.60 | 141.32 | 139.95 | 307,200 |
19 Sept 2022 | 139.87 | 144.20 | 139.47 | 141.93 | 140.55 | 319,000 |
16 Sept 2022 | 143.48 | 143.48 | 139.19 | 141.53 | 140.16 | 1,062,400 |
15 Sept 2022 | 144.97 | 148.78 | 144.97 | 145.28 | 143.87 | 451,500 |
14 Sept 2022 | 143.67 | 145.02 | 141.27 | 144.66 | 143.26 | 302,800 |
13 Sept 2022 | 142.62 | 146.32 | 142.40 | 143.55 | 142.16 | 410,200 |
12 Sept 2022 | 147.68 | 148.50 | 146.55 | 147.51 | 146.08 | 686,800 |
09 Sept 2022 | 143.89 | 146.38 | 143.45 | 145.83 | 144.41 | 255,600 |
08 Sept 2022 | 139.59 | 142.94 | 138.79 | 142.32 | 140.94 | 241,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |