Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 173.10 | 173.79 | 170.25 | 172.96 | 172.96 | 65,700 |
26 Jan 2023 | 174.06 | 175.10 | 171.41 | 172.71 | 172.71 | 52,200 |
25 Jan 2023 | 172.26 | 174.41 | 171.26 | 173.37 | 173.37 | 109,500 |
24 Jan 2023 | 174.12 | 175.60 | 172.10 | 173.89 | 173.89 | 57,600 |
23 Jan 2023 | 177.13 | 179.10 | 173.61 | 174.78 | 174.78 | 93,800 |
20 Jan 2023 | 169.52 | 176.71 | 168.50 | 176.71 | 176.71 | 107,200 |
19 Jan 2023 | 169.40 | 170.73 | 167.65 | 168.00 | 168.00 | 112,500 |
18 Jan 2023 | 174.08 | 175.35 | 169.29 | 169.59 | 169.59 | 102,300 |
17 Jan 2023 | 175.48 | 177.39 | 172.36 | 174.64 | 174.64 | 94,500 |
13 Jan 2023 | 171.30 | 176.43 | 170.50 | 174.64 | 174.64 | 81,300 |
12 Jan 2023 | 169.71 | 171.93 | 167.50 | 171.62 | 171.62 | 103,500 |
12 Jan 2023 | 0.83 Dividend | |||||
11 Jan 2023 | 165.94 | 173.86 | 165.94 | 169.42 | 168.59 | 132,600 |
10 Jan 2023 | 162.00 | 166.76 | 158.60 | 164.29 | 163.49 | 249,500 |
09 Jan 2023 | 161.55 | 167.89 | 160.46 | 162.60 | 161.80 | 271,800 |
06 Jan 2023 | 163.93 | 165.79 | 160.71 | 161.13 | 160.34 | 91,100 |
05 Jan 2023 | 161.18 | 163.32 | 159.78 | 162.59 | 161.79 | 88,600 |
04 Jan 2023 | 163.55 | 164.44 | 160.76 | 161.18 | 160.39 | 85,800 |
03 Jan 2023 | 162.44 | 163.47 | 160.36 | 163.05 | 162.25 | 122,800 |
30 Dec 2022 | 160.76 | 161.84 | 160.00 | 161.21 | 160.42 | 69,200 |
29 Dec 2022 | 160.76 | 163.39 | 160.50 | 162.64 | 161.84 | 102,300 |
28 Dec 2022 | 160.98 | 162.38 | 160.00 | 160.18 | 159.40 | 70,000 |
27 Dec 2022 | 160.85 | 163.82 | 159.75 | 160.90 | 160.11 | 63,800 |
23 Dec 2022 | 160.34 | 162.41 | 160.32 | 160.85 | 160.06 | 62,300 |
22 Dec 2022 | 162.78 | 163.65 | 159.81 | 161.18 | 160.39 | 128,000 |
21 Dec 2022 | 160.75 | 163.00 | 160.22 | 163.00 | 162.20 | 76,000 |
20 Dec 2022 | 159.39 | 161.27 | 158.85 | 160.33 | 159.54 | 83,600 |
19 Dec 2022 | 160.28 | 160.97 | 159.48 | 159.72 | 158.94 | 100,500 |
16 Dec 2022 | 158.44 | 161.61 | 157.52 | 160.43 | 159.64 | 186,000 |
15 Dec 2022 | 164.14 | 164.18 | 160.20 | 160.32 | 159.53 | 94,100 |
14 Dec 2022 | 166.52 | 170.00 | 165.05 | 165.62 | 164.81 | 87,200 |
13 Dec 2022 | 171.86 | 172.78 | 165.78 | 166.52 | 165.70 | 87,500 |
12 Dec 2022 | 166.39 | 169.36 | 165.16 | 168.57 | 167.74 | 59,600 |
09 Dec 2022 | 167.66 | 169.07 | 166.07 | 166.28 | 165.47 | 64,500 |
08 Dec 2022 | 167.00 | 169.69 | 165.58 | 167.92 | 167.10 | 64,000 |
07 Dec 2022 | 167.14 | 171.21 | 165.73 | 166.85 | 166.03 | 46,200 |
06 Dec 2022 | 172.00 | 172.00 | 166.45 | 167.36 | 166.54 | 57,600 |
05 Dec 2022 | 170.69 | 172.64 | 165.90 | 172.50 | 171.65 | 74,100 |
02 Dec 2022 | 169.08 | 173.45 | 168.24 | 173.01 | 172.16 | 73,300 |
01 Dec 2022 | 167.71 | 171.48 | 164.38 | 171.02 | 170.18 | 93,900 |
30 Nov 2022 | 167.62 | 170.90 | 164.03 | 167.50 | 166.68 | 175,900 |
29 Nov 2022 | 172.00 | 172.97 | 168.11 | 168.56 | 167.73 | 111,200 |
28 Nov 2022 | 173.75 | 175.10 | 171.01 | 171.95 | 171.11 | 73,900 |
25 Nov 2022 | 173.16 | 176.59 | 172.61 | 175.33 | 174.47 | 46,700 |
23 Nov 2022 | 173.78 | 177.65 | 172.89 | 174.08 | 173.23 | 101,800 |
22 Nov 2022 | 177.53 | 177.53 | 173.91 | 174.74 | 173.88 | 67,200 |
21 Nov 2022 | 174.65 | 177.72 | 172.60 | 175.92 | 175.06 | 79,200 |
18 Nov 2022 | 175.38 | 175.38 | 171.15 | 174.36 | 173.51 | 92,500 |
17 Nov 2022 | 172.08 | 174.08 | 169.78 | 172.19 | 171.35 | 90,500 |
16 Nov 2022 | 174.45 | 176.00 | 169.23 | 173.81 | 172.96 | 90,400 |
15 Nov 2022 | 172.59 | 177.46 | 171.72 | 174.54 | 173.68 | 86,100 |
14 Nov 2022 | 168.84 | 172.90 | 166.62 | 169.87 | 169.04 | 62,900 |
11 Nov 2022 | 169.13 | 170.89 | 166.79 | 170.01 | 169.18 | 103,300 |
10 Nov 2022 | 163.83 | 169.93 | 163.77 | 168.75 | 167.92 | 116,800 |
09 Nov 2022 | 161.23 | 161.23 | 158.71 | 160.31 | 159.52 | 85,100 |
08 Nov 2022 | 161.51 | 162.36 | 160.03 | 161.25 | 160.46 | 61,600 |
07 Nov 2022 | 159.47 | 160.28 | 157.05 | 160.25 | 159.46 | 67,700 |
04 Nov 2022 | 154.76 | 158.96 | 153.01 | 158.61 | 157.83 | 88,500 |
03 Nov 2022 | 152.92 | 155.01 | 150.69 | 153.30 | 152.55 | 71,700 |
02 Nov 2022 | 156.39 | 158.28 | 153.66 | 154.10 | 153.35 | 140,000 |
01 Nov 2022 | 162.41 | 162.75 | 154.13 | 156.19 | 155.42 | 171,500 |
31 Oct 2022 | 162.18 | 162.32 | 158.94 | 160.16 | 159.38 | 113,500 |
28 Oct 2022 | 158.38 | 164.55 | 158.31 | 163.16 | 162.36 | 92,200 |
27 Oct 2022 | 158.00 | 160.50 | 156.04 | 156.68 | 155.91 | 90,500 |
26 Oct 2022 | 155.14 | 159.33 | 153.30 | 158.16 | 157.39 | 196,800 |
25 Oct 2022 | 149.13 | 156.32 | 149.13 | 155.73 | 154.97 | 140,900 |
24 Oct 2022 | 151.86 | 153.00 | 145.16 | 148.38 | 147.65 | 186,700 |
21 Oct 2022 | 150.50 | 155.44 | 149.02 | 151.51 | 150.77 | 252,000 |
20 Oct 2022 | 160.00 | 161.64 | 151.11 | 151.11 | 150.37 | 575,400 |
20 Oct 2022 | 0.78 Dividend | |||||
19 Oct 2022 | 175.81 | 175.81 | 170.16 | 171.61 | 169.99 | 187,900 |
18 Oct 2022 | 175.21 | 177.87 | 173.91 | 175.67 | 174.01 | 121,900 |
17 Oct 2022 | 170.07 | 175.12 | 170.06 | 173.52 | 171.89 | 113,100 |
14 Oct 2022 | 174.56 | 174.56 | 168.93 | 169.07 | 167.48 | 81,600 |
13 Oct 2022 | 174.90 | 176.29 | 170.53 | 172.72 | 171.09 | 170,800 |
12 Oct 2022 | 180.39 | 180.59 | 176.48 | 176.48 | 174.82 | 66,400 |
11 Oct 2022 | 173.73 | 180.08 | 173.02 | 179.09 | 177.40 | 97,500 |
10 Oct 2022 | 176.01 | 176.43 | 173.23 | 173.23 | 171.60 | 105,000 |
07 Oct 2022 | 176.50 | 176.67 | 173.31 | 176.56 | 174.90 | 92,100 |
06 Oct 2022 | 184.31 | 186.24 | 177.44 | 177.63 | 175.96 | 99,200 |
05 Oct 2022 | 182.33 | 186.39 | 182.00 | 186.39 | 184.63 | 86,800 |
04 Oct 2022 | 179.20 | 183.66 | 179.20 | 183.66 | 181.93 | 77,100 |
03 Oct 2022 | 177.82 | 178.65 | 175.73 | 177.91 | 176.23 | 88,900 |
30 Sept 2022 | 178.89 | 180.94 | 175.71 | 175.74 | 174.08 | 119,300 |
29 Sept 2022 | 183.38 | 183.38 | 176.82 | 179.16 | 177.47 | 72,200 |
28 Sept 2022 | 183.20 | 185.24 | 181.56 | 183.99 | 182.26 | 121,800 |
27 Sept 2022 | 182.63 | 184.84 | 180.42 | 181.61 | 179.90 | 88,400 |
26 Sept 2022 | 180.70 | 184.64 | 180.68 | 181.66 | 179.95 | 74,400 |
23 Sept 2022 | 182.41 | 183.67 | 180.01 | 181.91 | 180.20 | 82,200 |
22 Sept 2022 | 185.65 | 185.65 | 182.41 | 184.11 | 182.38 | 75,900 |
21 Sept 2022 | 188.06 | 190.44 | 186.15 | 186.57 | 184.81 | 62,900 |
20 Sept 2022 | 188.67 | 188.67 | 185.05 | 186.78 | 185.02 | 59,400 |
19 Sept 2022 | 186.78 | 189.84 | 185.50 | 189.07 | 187.29 | 53,500 |
16 Sept 2022 | 188.10 | 189.12 | 186.05 | 188.42 | 186.64 | 125,800 |
15 Sept 2022 | 187.16 | 188.87 | 185.17 | 188.18 | 186.41 | 65,400 |
14 Sept 2022 | 186.64 | 188.19 | 185.21 | 186.68 | 184.92 | 48,500 |
13 Sept 2022 | 190.50 | 190.50 | 186.80 | 187.50 | 185.73 | 55,200 |
12 Sept 2022 | 192.30 | 194.24 | 190.81 | 192.17 | 190.36 | 43,800 |
09 Sept 2022 | 189.35 | 192.67 | 187.68 | 190.58 | 188.78 | 49,200 |
08 Sept 2022 | 190.72 | 190.72 | 184.91 | 187.67 | 185.90 | 72,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |