Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 130.18 | 131.61 | 129.96 | 130.76 | 130.76 | 1,046,656 |
07 Feb 2023 | 127.51 | 131.50 | 127.48 | 130.94 | 130.94 | 1,739,100 |
06 Feb 2023 | 129.00 | 129.39 | 127.55 | 128.52 | 128.52 | 1,541,400 |
03 Feb 2023 | 127.61 | 132.28 | 126.02 | 129.45 | 129.45 | 2,854,100 |
02 Feb 2023 | 128.59 | 128.83 | 126.33 | 127.41 | 127.41 | 3,509,600 |
01 Feb 2023 | 128.52 | 129.89 | 125.65 | 127.80 | 127.80 | 2,453,600 |
31 Jan 2023 | 126.09 | 127.36 | 125.16 | 127.34 | 127.34 | 1,233,800 |
30 Jan 2023 | 125.41 | 126.11 | 125.18 | 125.83 | 125.83 | 2,090,700 |
27 Jan 2023 | 125.50 | 126.56 | 124.04 | 125.88 | 125.88 | 1,386,700 |
26 Jan 2023 | 125.38 | 126.22 | 125.10 | 125.50 | 125.50 | 1,208,500 |
25 Jan 2023 | 124.03 | 125.58 | 123.65 | 124.90 | 124.90 | 1,222,500 |
24 Jan 2023 | 125.94 | 126.28 | 124.66 | 125.48 | 125.48 | 1,358,300 |
23 Jan 2023 | 124.99 | 127.16 | 124.99 | 125.94 | 125.94 | 2,299,800 |
20 Jan 2023 | 122.62 | 124.62 | 121.82 | 124.09 | 124.09 | 1,736,500 |
19 Jan 2023 | 121.45 | 122.50 | 120.29 | 121.95 | 121.95 | 1,324,900 |
18 Jan 2023 | 123.14 | 123.85 | 121.98 | 122.08 | 122.08 | 1,483,300 |
17 Jan 2023 | 123.35 | 123.38 | 122.41 | 123.01 | 123.01 | 2,093,400 |
13 Jan 2023 | 122.95 | 123.71 | 122.04 | 123.38 | 123.38 | 1,674,100 |
12 Jan 2023 | 124.63 | 124.68 | 121.87 | 123.20 | 123.20 | 1,890,600 |
11 Jan 2023 | 126.03 | 126.29 | 123.06 | 124.32 | 124.32 | 2,448,300 |
10 Jan 2023 | 125.80 | 126.45 | 124.48 | 125.50 | 125.50 | 1,894,200 |
09 Jan 2023 | 128.07 | 128.67 | 125.71 | 126.05 | 126.05 | 1,423,600 |
06 Jan 2023 | 126.15 | 127.21 | 122.71 | 125.70 | 125.70 | 2,348,900 |
05 Jan 2023 | 129.04 | 130.08 | 125.72 | 126.08 | 126.08 | 2,238,300 |
04 Jan 2023 | 128.52 | 129.36 | 127.51 | 128.46 | 128.46 | 1,389,400 |
03 Jan 2023 | 127.41 | 128.88 | 126.21 | 127.28 | 127.28 | 921,100 |
30 Dec 2022 | 127.15 | 127.73 | 126.21 | 127.50 | 127.50 | 783,800 |
29 Dec 2022 | 126.66 | 128.50 | 126.14 | 127.83 | 127.83 | 686,600 |
28 Dec 2022 | 127.44 | 128.52 | 125.78 | 125.99 | 125.99 | 750,100 |
27 Dec 2022 | 127.00 | 127.79 | 126.17 | 127.28 | 127.28 | 755,600 |
23 Dec 2022 | 125.94 | 126.77 | 125.24 | 126.69 | 126.69 | 789,800 |
23 Dec 2022 | 0.24 Dividend | |||||
22 Dec 2022 | 126.45 | 126.82 | 124.88 | 126.79 | 126.55 | 807,100 |
21 Dec 2022 | 126.49 | 127.11 | 126.04 | 127.08 | 126.84 | 934,800 |
20 Dec 2022 | 124.96 | 126.29 | 124.22 | 125.43 | 125.19 | 1,038,800 |
19 Dec 2022 | 125.33 | 125.58 | 124.29 | 124.96 | 124.72 | 943,400 |
16 Dec 2022 | 125.99 | 126.68 | 123.71 | 125.58 | 125.34 | 2,710,600 |
15 Dec 2022 | 126.55 | 127.47 | 125.96 | 127.02 | 126.78 | 1,694,900 |
14 Dec 2022 | 128.17 | 130.84 | 127.12 | 128.24 | 128.00 | 1,506,500 |
13 Dec 2022 | 128.97 | 129.96 | 127.35 | 128.43 | 128.19 | 2,055,600 |
12 Dec 2022 | 124.37 | 126.20 | 123.67 | 126.13 | 125.89 | 1,737,000 |
09 Dec 2022 | 125.17 | 126.32 | 124.34 | 124.40 | 124.16 | 1,449,200 |
08 Dec 2022 | 124.76 | 127.25 | 124.05 | 125.84 | 125.60 | 1,814,100 |
07 Dec 2022 | 121.92 | 124.22 | 121.77 | 124.19 | 123.95 | 1,810,000 |
06 Dec 2022 | 121.77 | 121.93 | 120.35 | 121.39 | 121.16 | 1,922,600 |
05 Dec 2022 | 121.93 | 122.88 | 120.80 | 122.28 | 122.05 | 1,066,300 |
02 Dec 2022 | 122.06 | 123.52 | 121.99 | 122.97 | 122.74 | 723,200 |
01 Dec 2022 | 120.99 | 123.78 | 120.72 | 123.35 | 123.12 | 1,433,400 |
30 Nov 2022 | 119.48 | 120.14 | 117.54 | 120.10 | 119.87 | 1,217,200 |
29 Nov 2022 | 117.16 | 119.33 | 116.85 | 119.00 | 118.77 | 983,500 |
28 Nov 2022 | 118.14 | 119.26 | 117.20 | 117.67 | 117.45 | 1,207,600 |
25 Nov 2022 | 118.45 | 119.55 | 118.32 | 119.21 | 118.98 | 427,900 |
23 Nov 2022 | 116.37 | 118.19 | 116.27 | 118.01 | 117.79 | 1,243,100 |
22 Nov 2022 | 114.52 | 115.46 | 113.26 | 115.33 | 115.11 | 834,200 |
21 Nov 2022 | 113.42 | 114.80 | 113.27 | 114.53 | 114.31 | 655,400 |
18 Nov 2022 | 113.61 | 114.51 | 112.44 | 114.09 | 113.87 | 770,500 |
17 Nov 2022 | 112.75 | 113.47 | 111.77 | 112.12 | 111.91 | 1,124,400 |
16 Nov 2022 | 115.16 | 115.59 | 113.97 | 114.46 | 114.24 | 938,100 |
15 Nov 2022 | 114.76 | 115.64 | 113.39 | 115.12 | 114.90 | 1,013,600 |
14 Nov 2022 | 114.80 | 115.82 | 113.28 | 113.31 | 113.10 | 1,175,700 |
11 Nov 2022 | 113.54 | 115.97 | 113.09 | 115.56 | 115.34 | 1,562,200 |
10 Nov 2022 | 109.38 | 113.13 | 109.38 | 112.90 | 112.69 | 989,300 |
09 Nov 2022 | 105.61 | 107.32 | 105.00 | 105.77 | 105.57 | 1,454,500 |
08 Nov 2022 | 107.28 | 108.29 | 105.44 | 106.23 | 106.03 | 927,800 |
07 Nov 2022 | 105.56 | 107.57 | 105.36 | 107.53 | 107.33 | 1,321,600 |
04 Nov 2022 | 106.61 | 107.50 | 103.75 | 104.85 | 104.65 | 1,734,100 |
03 Nov 2022 | 106.29 | 106.71 | 103.79 | 105.42 | 105.22 | 1,321,200 |
02 Nov 2022 | 114.99 | 115.25 | 107.62 | 107.69 | 107.49 | 2,487,400 |
01 Nov 2022 | 113.66 | 113.66 | 109.77 | 111.84 | 111.63 | 2,429,800 |
31 Oct 2022 | 113.40 | 113.60 | 112.35 | 113.35 | 113.14 | 1,229,200 |
28 Oct 2022 | 112.08 | 113.64 | 111.87 | 113.47 | 113.26 | 1,209,300 |
27 Oct 2022 | 113.00 | 113.00 | 111.00 | 111.56 | 111.35 | 1,051,400 |
26 Oct 2022 | 111.54 | 113.74 | 111.36 | 112.27 | 112.06 | 902,200 |
25 Oct 2022 | 109.27 | 111.00 | 109.11 | 110.73 | 110.52 | 1,231,400 |
24 Oct 2022 | 108.55 | 109.14 | 107.43 | 109.03 | 108.82 | 779,000 |
21 Oct 2022 | 105.93 | 107.70 | 102.60 | 107.39 | 107.19 | 1,116,800 |
20 Oct 2022 | 108.57 | 108.87 | 106.08 | 106.33 | 106.13 | 915,000 |
19 Oct 2022 | 108.71 | 109.60 | 107.31 | 108.12 | 107.92 | 795,600 |
18 Oct 2022 | 112.52 | 113.44 | 108.78 | 109.03 | 108.82 | 1,550,000 |
17 Oct 2022 | 108.59 | 111.11 | 108.39 | 110.51 | 110.30 | 1,082,800 |
14 Oct 2022 | 110.29 | 110.96 | 106.80 | 106.91 | 106.71 | 1,381,300 |
13 Oct 2022 | 105.16 | 110.33 | 104.20 | 109.43 | 109.22 | 1,030,100 |
12 Oct 2022 | 107.81 | 108.61 | 106.62 | 107.06 | 106.86 | 1,364,200 |
11 Oct 2022 | 107.22 | 109.69 | 106.47 | 108.32 | 108.11 | 1,143,200 |
10 Oct 2022 | 108.69 | 108.85 | 106.33 | 106.94 | 106.74 | 1,035,600 |
07 Oct 2022 | 109.88 | 109.88 | 107.33 | 108.26 | 108.06 | 867,200 |
06 Oct 2022 | 111.94 | 113.27 | 110.58 | 110.60 | 110.39 | 789,900 |
05 Oct 2022 | 110.56 | 113.14 | 109.94 | 112.49 | 112.28 | 716,200 |
04 Oct 2022 | 109.17 | 111.75 | 109.17 | 111.69 | 111.48 | 1,203,700 |
03 Oct 2022 | 106.01 | 108.15 | 105.21 | 107.32 | 107.12 | 893,300 |
30 Sept 2022 | 107.46 | 108.34 | 104.52 | 104.55 | 104.35 | 1,138,700 |
29 Sept 2022 | 106.52 | 107.65 | 105.44 | 107.12 | 106.92 | 872,500 |
29 Sept 2022 | 0.24 Dividend | |||||
28 Sept 2022 | 105.79 | 108.14 | 105.34 | 107.53 | 107.09 | 1,088,200 |
27 Sept 2022 | 106.41 | 107.06 | 104.17 | 104.82 | 104.39 | 1,358,700 |
26 Sept 2022 | 105.86 | 106.83 | 103.74 | 105.15 | 104.72 | 1,216,900 |
23 Sept 2022 | 106.95 | 107.53 | 104.60 | 106.21 | 105.77 | 1,945,700 |
22 Sept 2022 | 109.89 | 110.13 | 107.37 | 108.01 | 107.56 | 814,600 |
21 Sept 2022 | 112.75 | 113.55 | 110.20 | 110.20 | 109.75 | 1,123,700 |
20 Sept 2022 | 112.81 | 113.38 | 110.91 | 111.77 | 111.31 | 680,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |