Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 156.66 | 157.25 | 155.83 | 155.95 | 155.95 | 886,398 |
07 Feb 2023 | 155.76 | 157.88 | 155.15 | 157.44 | 157.44 | 1,157,700 |
06 Feb 2023 | 156.16 | 156.72 | 155.84 | 156.40 | 156.40 | 1,607,000 |
03 Feb 2023 | 157.24 | 157.96 | 156.50 | 157.01 | 157.01 | 1,517,000 |
02 Feb 2023 | 157.98 | 158.78 | 157.21 | 158.33 | 158.33 | 1,125,100 |
01 Feb 2023 | 155.78 | 158.66 | 154.93 | 157.55 | 157.55 | 1,338,000 |
31 Jan 2023 | 154.65 | 156.29 | 154.34 | 156.26 | 156.26 | 1,104,400 |
30 Jan 2023 | 154.46 | 155.62 | 154.04 | 154.13 | 154.13 | 1,910,700 |
27 Jan 2023 | 154.99 | 156.16 | 154.73 | 155.30 | 155.30 | 1,521,000 |
26 Jan 2023 | 155.05 | 155.51 | 154.30 | 155.46 | 155.46 | 1,129,300 |
25 Jan 2023 | 153.53 | 154.89 | 152.63 | 154.84 | 154.84 | 1,200,400 |
24 Jan 2023 | 154.32 | 155.20 | 153.80 | 154.92 | 154.92 | 1,121,400 |
23 Jan 2023 | 153.67 | 155.50 | 153.26 | 154.73 | 154.73 | 2,275,400 |
20 Jan 2023 | 151.89 | 153.49 | 151.17 | 153.49 | 153.49 | 2,234,100 |
19 Jan 2023 | 152.22 | 152.56 | 151.38 | 151.43 | 151.43 | 1,520,400 |
18 Jan 2023 | 156.00 | 156.18 | 152.93 | 153.00 | 153.00 | 1,267,200 |
17 Jan 2023 | 156.40 | 157.02 | 155.55 | 155.72 | 155.72 | 2,341,700 |
13 Jan 2023 | 155.20 | 156.86 | 155.16 | 156.66 | 156.66 | 1,412,700 |
12 Jan 2023 | 156.45 | 156.89 | 155.12 | 156.31 | 156.31 | 1,430,000 |
11 Jan 2023 | 155.34 | 156.23 | 154.92 | 156.16 | 156.16 | 1,208,200 |
10 Jan 2023 | 153.84 | 154.77 | 153.37 | 154.71 | 154.71 | 1,340,600 |
09 Jan 2023 | 154.97 | 156.19 | 153.93 | 154.02 | 154.02 | 2,784,000 |
06 Jan 2023 | 152.11 | 154.86 | 151.64 | 154.48 | 154.48 | 1,657,700 |
05 Jan 2023 | 152.06 | 152.11 | 150.56 | 150.74 | 150.74 | 1,465,100 |
04 Jan 2023 | 152.52 | 153.44 | 151.66 | 152.75 | 152.75 | 1,730,700 |
03 Jan 2023 | 152.61 | 153.09 | 150.52 | 151.78 | 151.78 | 2,368,500 |
30 Dec 2022 | 151.69 | 151.92 | 150.52 | 151.85 | 151.85 | 1,855,200 |
29 Dec 2022 | 151.55 | 152.98 | 151.40 | 152.57 | 152.57 | 1,578,500 |
28 Dec 2022 | 152.43 | 153.01 | 150.61 | 150.68 | 150.68 | 1,570,400 |
27 Dec 2022 | 152.19 | 152.75 | 151.40 | 152.25 | 152.25 | 2,068,100 |
23 Dec 2022 | 151.19 | 152.10 | 150.43 | 152.03 | 152.03 | 2,074,800 |
22 Dec 2022 | 151.57 | 151.69 | 149.15 | 151.23 | 151.23 | 2,565,600 |
21 Dec 2022 | 151.65 | 152.92 | 151.49 | 152.59 | 152.59 | 1,683,500 |
20 Dec 2022 | 150.17 | 151.13 | 149.73 | 150.48 | 150.48 | 2,760,000 |
19 Dec 2022 | 152.06 | 152.51 | 150.43 | 151.19 | 151.19 | 2,730,300 |
16 Dec 2022 | 152.39 | 152.69 | 150.98 | 152.05 | 152.05 | 1,749,900 |
15 Dec 2022 | 155.33 | 155.66 | 152.89 | 153.61 | 153.61 | 1,856,300 |
14 Dec 2022 | 157.85 | 159.29 | 156.09 | 157.18 | 157.18 | 1,913,900 |
13 Dec 2022 | 160.83 | 160.99 | 156.90 | 157.96 | 157.96 | 2,210,100 |
12 Dec 2022 | 155.04 | 157.27 | 155.04 | 157.26 | 157.26 | 1,939,200 |
09 Dec 2022 | 155.56 | 156.22 | 154.82 | 154.88 | 154.88 | 1,784,000 |
08 Dec 2022 | 155.28 | 156.19 | 154.91 | 155.98 | 155.98 | 1,619,100 |
07 Dec 2022 | 154.46 | 155.64 | 154.26 | 154.71 | 154.71 | 1,729,700 |
06 Dec 2022 | 156.09 | 156.35 | 153.74 | 154.67 | 154.67 | 1,848,800 |
05 Dec 2022 | 157.47 | 157.47 | 155.62 | 156.13 | 156.13 | 2,360,100 |
02 Dec 2022 | 156.78 | 159.07 | 156.57 | 158.71 | 158.71 | 1,447,800 |
01 Dec 2022 | 159.20 | 159.50 | 157.65 | 158.71 | 158.71 | 2,347,500 |
30 Nov 2022 | 154.67 | 158.75 | 153.90 | 158.65 | 158.65 | 1,480,200 |
29 Nov 2022 | 154.83 | 155.29 | 153.99 | 154.76 | 154.76 | 1,274,800 |
28 Nov 2022 | 156.09 | 156.83 | 154.73 | 155.10 | 155.10 | 2,301,400 |
25 Nov 2022 | 156.88 | 157.39 | 156.78 | 157.17 | 157.17 | 956,500 |
23 Nov 2022 | 155.93 | 157.03 | 155.93 | 156.76 | 156.76 | 1,150,100 |
22 Nov 2022 | 154.80 | 156.03 | 154.69 | 155.95 | 155.95 | 1,655,500 |
21 Nov 2022 | 153.61 | 154.45 | 153.61 | 154.08 | 154.08 | 2,314,100 |
18 Nov 2022 | 153.85 | 154.23 | 152.87 | 153.91 | 153.91 | 1,493,900 |
17 Nov 2022 | 151.53 | 152.61 | 151.12 | 152.61 | 152.61 | 1,799,000 |
16 Nov 2022 | 152.72 | 153.48 | 152.65 | 152.87 | 152.87 | 1,554,200 |
15 Nov 2022 | 153.95 | 154.50 | 151.79 | 153.11 | 153.11 | 2,005,800 |
14 Nov 2022 | 152.81 | 154.16 | 152.14 | 152.20 | 152.20 | 2,398,300 |
11 Nov 2022 | 153.38 | 153.70 | 152.09 | 153.28 | 153.28 | 1,611,800 |
10 Nov 2022 | 151.24 | 153.54 | 150.60 | 153.31 | 153.31 | 1,939,100 |
09 Nov 2022 | 148.05 | 149.01 | 146.59 | 146.75 | 146.75 | 1,228,700 |
08 Nov 2022 | 148.53 | 150.06 | 147.49 | 148.99 | 148.99 | 1,269,200 |
07 Nov 2022 | 147.12 | 148.31 | 146.33 | 148.08 | 148.08 | 2,528,800 |
04 Nov 2022 | 146.25 | 147.34 | 144.34 | 146.42 | 146.42 | 1,643,500 |
03 Nov 2022 | 143.87 | 145.17 | 143.16 | 144.25 | 144.25 | 1,981,700 |
02 Nov 2022 | 147.88 | 149.91 | 145.30 | 145.33 | 145.33 | 1,730,500 |
01 Nov 2022 | 149.56 | 149.74 | 147.50 | 148.30 | 148.30 | 1,770,700 |
31 Oct 2022 | 148.70 | 149.45 | 148.23 | 148.62 | 148.62 | 2,544,100 |
28 Oct 2022 | 146.20 | 149.58 | 146.05 | 149.35 | 149.35 | 2,446,700 |
27 Oct 2022 | 146.39 | 147.46 | 145.75 | 145.97 | 145.97 | 2,132,200 |
26 Oct 2022 | 145.21 | 147.13 | 145.00 | 145.77 | 145.77 | 1,375,800 |
25 Oct 2022 | 143.38 | 145.38 | 143.11 | 145.23 | 145.23 | 2,342,100 |
24 Oct 2022 | 142.44 | 143.90 | 141.96 | 143.44 | 143.44 | 2,208,600 |
21 Oct 2022 | 138.10 | 141.80 | 137.80 | 141.54 | 141.54 | 2,011,800 |
20 Oct 2022 | 139.74 | 140.83 | 137.82 | 138.18 | 138.18 | 1,507,300 |
19 Oct 2022 | 140.17 | 140.87 | 138.66 | 139.80 | 139.80 | 1,174,200 |
18 Oct 2022 | 141.89 | 142.23 | 139.83 | 141.02 | 141.02 | 1,571,400 |
17 Oct 2022 | 138.26 | 139.68 | 138.08 | 139.29 | 139.29 | 1,787,600 |
14 Oct 2022 | 139.80 | 140.52 | 136.05 | 136.28 | 136.28 | 1,890,300 |
13 Oct 2022 | 133.33 | 139.38 | 132.64 | 138.70 | 138.70 | 2,015,800 |
12 Oct 2022 | 136.29 | 136.83 | 135.28 | 135.32 | 135.32 | 1,446,600 |
11 Oct 2022 | 135.73 | 137.54 | 135.27 | 135.95 | 135.95 | 1,611,900 |
10 Oct 2022 | 137.39 | 137.66 | 135.39 | 136.35 | 136.35 | 1,779,100 |
07 Oct 2022 | 139.14 | 139.14 | 136.33 | 137.09 | 137.09 | 1,773,200 |
06 Oct 2022 | 141.63 | 142.26 | 139.97 | 140.22 | 140.22 | 1,438,700 |
05 Oct 2022 | 140.98 | 142.96 | 140.33 | 142.06 | 142.06 | 1,397,300 |
04 Oct 2022 | 140.41 | 142.32 | 140.13 | 142.27 | 142.27 | 2,063,000 |
03 Oct 2022 | 136.39 | 139.30 | 136.02 | 138.59 | 138.59 | 2,977,000 |
30 Sept 2022 | 136.97 | 138.02 | 135.05 | 135.16 | 135.16 | 1,983,800 |
29 Sept 2022 | 138.27 | 138.50 | 136.07 | 137.10 | 137.10 | 2,098,500 |
28 Sept 2022 | 137.40 | 139.91 | 136.84 | 139.21 | 139.21 | 2,111,600 |
27 Sept 2022 | 138.98 | 139.61 | 136.05 | 136.87 | 136.87 | 2,708,600 |
26 Sept 2022 | 138.52 | 139.43 | 137.18 | 137.82 | 137.82 | 1,852,300 |
23 Sept 2022 | 139.67 | 139.99 | 137.45 | 139.05 | 139.05 | 3,250,000 |
22 Sept 2022 | 141.98 | 141.98 | 140.63 | 140.87 | 140.87 | 2,550,000 |
21 Sept 2022 | 144.98 | 145.93 | 142.01 | 142.02 | 142.02 | 1,564,500 |
20 Sept 2022 | 144.85 | 144.99 | 143.11 | 144.21 | 144.21 | 1,887,200 |
19 Sept 2022 | 143.90 | 146.04 | 143.89 | 145.99 | 145.99 | 1,069,100 |
16 Sept 2022 | 145.14 | 145.84 | 144.58 | 145.68 | 145.68 | 1,296,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |