Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 157.71 | 157.06 | 155.86 | 157.03 | 157.03 | 12,607 |
02 Feb 2023 | 157.71 | 160.74 | 157.21 | 158.95 | 158.95 | 1,198,100 |
01 Feb 2023 | 155.00 | 158.34 | 151.69 | 156.50 | 156.50 | 1,002,100 |
31 Jan 2023 | 156.00 | 157.12 | 152.00 | 155.59 | 155.59 | 1,656,600 |
30 Jan 2023 | 152.09 | 156.49 | 151.01 | 153.54 | 153.54 | 1,220,300 |
27 Jan 2023 | 149.03 | 154.78 | 148.28 | 154.10 | 154.10 | 621,400 |
26 Jan 2023 | 151.80 | 153.40 | 149.45 | 150.07 | 150.07 | 674,700 |
25 Jan 2023 | 151.20 | 153.56 | 150.75 | 152.03 | 152.03 | 443,400 |
24 Jan 2023 | 151.68 | 153.78 | 151.25 | 152.73 | 152.73 | 373,200 |
23 Jan 2023 | 151.48 | 153.45 | 150.67 | 152.12 | 152.12 | 399,900 |
20 Jan 2023 | 146.39 | 150.94 | 144.51 | 150.82 | 150.82 | 517,200 |
19 Jan 2023 | 149.06 | 149.40 | 144.86 | 145.49 | 145.49 | 583,900 |
18 Jan 2023 | 154.73 | 155.95 | 150.32 | 150.36 | 150.36 | 712,700 |
17 Jan 2023 | 152.39 | 159.09 | 150.94 | 154.90 | 154.90 | 1,202,900 |
13 Jan 2023 | 151.92 | 155.32 | 151.92 | 154.29 | 154.29 | 344,500 |
12 Jan 2023 | 155.98 | 155.98 | 152.71 | 154.14 | 154.14 | 475,800 |
11 Jan 2023 | 151.06 | 155.59 | 150.39 | 154.26 | 154.26 | 809,600 |
10 Jan 2023 | 151.55 | 155.04 | 151.41 | 154.70 | 154.70 | 479,200 |
09 Jan 2023 | 152.00 | 155.11 | 151.50 | 152.34 | 152.34 | 545,200 |
06 Jan 2023 | 151.33 | 152.74 | 150.44 | 151.50 | 151.50 | 864,800 |
05 Jan 2023 | 146.49 | 150.00 | 145.23 | 149.76 | 149.76 | 619,000 |
04 Jan 2023 | 145.71 | 149.49 | 145.70 | 148.23 | 148.23 | 570,300 |
03 Jan 2023 | 144.12 | 145.01 | 142.14 | 143.73 | 143.73 | 513,000 |
30 Dec 2022 | 141.32 | 142.66 | 139.98 | 141.46 | 141.46 | 456,400 |
29 Dec 2022 | 139.06 | 143.71 | 138.64 | 143.10 | 143.10 | 505,200 |
28 Dec 2022 | 141.85 | 142.49 | 138.34 | 138.35 | 138.35 | 371,700 |
27 Dec 2022 | 141.29 | 142.50 | 140.77 | 141.69 | 141.69 | 404,200 |
23 Dec 2022 | 139.35 | 141.68 | 139.21 | 141.62 | 141.62 | 299,500 |
22 Dec 2022 | 139.21 | 139.71 | 136.25 | 139.59 | 139.59 | 798,700 |
21 Dec 2022 | 138.44 | 141.75 | 138.44 | 141.21 | 141.21 | 754,300 |
20 Dec 2022 | 137.12 | 138.92 | 135.45 | 137.04 | 137.04 | 787,800 |
19 Dec 2022 | 140.97 | 142.20 | 139.00 | 139.57 | 139.57 | 625,100 |
16 Dec 2022 | 141.76 | 143.28 | 139.94 | 141.49 | 141.49 | 1,350,900 |
15 Dec 2022 | 143.38 | 145.17 | 142.85 | 144.06 | 144.06 | 628,900 |
14 Dec 2022 | 146.43 | 149.51 | 144.38 | 146.00 | 146.00 | 679,600 |
13 Dec 2022 | 153.02 | 155.09 | 146.49 | 147.47 | 147.47 | 1,007,900 |
12 Dec 2022 | 144.09 | 147.73 | 142.70 | 147.45 | 147.45 | 683,000 |
09 Dec 2022 | 144.72 | 145.77 | 143.71 | 143.81 | 143.81 | 403,000 |
08 Dec 2022 | 143.00 | 146.10 | 142.20 | 145.36 | 145.36 | 559,900 |
07 Dec 2022 | 142.00 | 145.02 | 140.74 | 142.76 | 142.76 | 617,600 |
06 Dec 2022 | 141.61 | 142.57 | 139.55 | 141.86 | 141.86 | 928,600 |
05 Dec 2022 | 144.16 | 144.49 | 141.10 | 141.46 | 141.46 | 498,600 |
02 Dec 2022 | 146.21 | 147.54 | 143.85 | 146.12 | 146.12 | 783,700 |
01 Dec 2022 | 147.97 | 151.12 | 147.50 | 149.02 | 149.02 | 539,900 |
30 Nov 2022 | 145.46 | 146.80 | 141.60 | 146.53 | 146.53 | 908,300 |
29 Nov 2022 | 143.05 | 146.43 | 142.70 | 145.98 | 145.98 | 834,600 |
28 Nov 2022 | 147.62 | 148.63 | 143.48 | 143.82 | 143.82 | 463,200 |
25 Nov 2022 | 147.79 | 149.77 | 147.79 | 148.77 | 148.77 | 190,000 |
23 Nov 2022 | 147.29 | 149.09 | 146.59 | 148.35 | 148.35 | 301,500 |
22 Nov 2022 | 146.65 | 148.04 | 145.72 | 147.05 | 147.05 | 462,300 |
21 Nov 2022 | 146.42 | 146.93 | 143.98 | 145.24 | 145.24 | 513,700 |
18 Nov 2022 | 149.81 | 150.30 | 145.13 | 147.42 | 147.42 | 526,200 |
17 Nov 2022 | 145.16 | 147.92 | 142.50 | 147.82 | 147.82 | 551,800 |
17 Nov 2022 | 1.75 Dividend | |||||
16 Nov 2022 | 152.80 | 152.99 | 147.68 | 149.32 | 147.57 | 623,800 |
15 Nov 2022 | 156.49 | 158.01 | 152.12 | 154.51 | 152.70 | 631,500 |
14 Nov 2022 | 154.90 | 157.49 | 152.81 | 152.94 | 151.15 | 871,000 |
11 Nov 2022 | 149.60 | 157.50 | 149.32 | 156.58 | 154.74 | 944,500 |
10 Nov 2022 | 143.75 | 150.47 | 143.75 | 149.65 | 147.90 | 1,110,400 |
09 Nov 2022 | 140.56 | 143.24 | 137.70 | 138.05 | 136.43 | 765,100 |
08 Nov 2022 | 138.00 | 142.12 | 137.66 | 141.51 | 139.85 | 1,131,700 |
07 Nov 2022 | 134.67 | 137.16 | 132.86 | 136.78 | 135.18 | 643,300 |
04 Nov 2022 | 131.22 | 133.66 | 129.17 | 133.33 | 131.77 | 658,000 |
03 Nov 2022 | 129.68 | 131.47 | 127.28 | 129.21 | 127.70 | 839,600 |
02 Nov 2022 | 137.37 | 138.83 | 131.58 | 131.62 | 130.08 | 938,600 |
01 Nov 2022 | 140.00 | 140.64 | 136.81 | 137.37 | 135.76 | 731,000 |
31 Oct 2022 | 139.05 | 139.14 | 136.17 | 138.24 | 136.62 | 984,400 |
28 Oct 2022 | 134.73 | 140.01 | 134.01 | 139.91 | 138.27 | 714,500 |
27 Oct 2022 | 135.61 | 138.63 | 134.71 | 135.03 | 133.45 | 965,400 |
26 Oct 2022 | 133.47 | 137.34 | 131.49 | 134.74 | 133.16 | 1,062,300 |
25 Oct 2022 | 132.36 | 137.70 | 132.08 | 137.00 | 135.39 | 1,065,400 |
24 Oct 2022 | 133.10 | 135.15 | 130.76 | 132.90 | 131.34 | 1,378,900 |
21 Oct 2022 | 125.72 | 134.35 | 124.43 | 131.22 | 129.68 | 4,107,100 |
20 Oct 2022 | 137.46 | 139.99 | 130.52 | 131.33 | 129.79 | 2,536,600 |
19 Oct 2022 | 142.02 | 143.59 | 137.07 | 137.78 | 136.17 | 1,035,800 |
18 Oct 2022 | 142.96 | 145.09 | 141.70 | 144.10 | 142.41 | 566,200 |
17 Oct 2022 | 142.65 | 143.59 | 139.73 | 140.91 | 139.26 | 677,400 |
14 Oct 2022 | 144.00 | 144.42 | 138.42 | 139.21 | 137.58 | 820,000 |
13 Oct 2022 | 139.73 | 146.89 | 137.88 | 143.33 | 141.65 | 780,200 |
12 Oct 2022 | 142.93 | 143.89 | 140.35 | 142.95 | 141.27 | 552,500 |
11 Oct 2022 | 141.29 | 144.91 | 140.53 | 142.94 | 141.26 | 428,900 |
10 Oct 2022 | 139.51 | 142.00 | 139.34 | 141.14 | 139.49 | 580,800 |
07 Oct 2022 | 140.26 | 141.20 | 137.30 | 138.73 | 137.10 | 550,200 |
06 Oct 2022 | 143.89 | 145.30 | 142.82 | 142.91 | 141.24 | 393,900 |
05 Oct 2022 | 143.21 | 145.64 | 142.20 | 144.44 | 142.75 | 512,100 |
04 Oct 2022 | 143.23 | 146.38 | 143.05 | 146.23 | 144.52 | 623,200 |
03 Oct 2022 | 136.91 | 141.25 | 135.69 | 140.44 | 138.79 | 729,900 |
30 Sept 2022 | 137.96 | 138.32 | 134.68 | 134.81 | 133.23 | 744,000 |
29 Sept 2022 | 139.95 | 140.16 | 136.96 | 137.62 | 136.01 | 490,600 |
28 Sept 2022 | 137.74 | 142.79 | 137.57 | 142.01 | 140.35 | 488,300 |
27 Sept 2022 | 138.61 | 138.97 | 136.26 | 137.24 | 135.63 | 440,400 |
26 Sept 2022 | 139.70 | 141.50 | 137.31 | 137.43 | 135.82 | 644,200 |
23 Sept 2022 | 139.53 | 140.86 | 138.15 | 140.79 | 139.14 | 722,400 |
22 Sept 2022 | 141.46 | 142.60 | 140.12 | 140.17 | 138.53 | 519,400 |
21 Sept 2022 | 143.50 | 147.34 | 142.44 | 142.50 | 140.83 | 664,800 |
20 Sept 2022 | 145.38 | 145.69 | 141.42 | 142.89 | 141.22 | 692,900 |
19 Sept 2022 | 144.86 | 148.37 | 144.22 | 147.26 | 145.53 | 665,800 |
16 Sept 2022 | 144.45 | 147.10 | 143.87 | 145.06 | 143.36 | 1,993,800 |
15 Sept 2022 | 145.58 | 147.50 | 144.73 | 145.89 | 144.18 | 898,500 |
14 Sept 2022 | 147.08 | 147.86 | 144.34 | 145.66 | 143.95 | 1,100,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |