Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | 153.27 | 154.50 | 151.95 | 152.30 | 152.30 | 30,043 |
25 Jan 2023 | 154.20 | 154.40 | 151.60 | 153.68 | 153.68 | 41,878 |
24 Jan 2023 | 156.80 | 156.50 | 152.50 | 153.88 | 153.88 | 769,138 |
23 Jan 2023 | 159.68 | 160.30 | 156.50 | 157.63 | 157.63 | 74,165 |
20 Jan 2023 | 153.88 | 155.90 | 154.40 | 153.88 | 153.88 | 33,905 |
19 Jan 2023 | 153.77 | 154.65 | 152.00 | 153.77 | 153.77 | 148,993 |
18 Jan 2023 | 152.10 | 156.50 | 152.70 | 156.50 | 156.50 | 41,599 |
17 Jan 2023 | 149.63 | 151.45 | 148.90 | 151.38 | 151.38 | 56,724 |
16 Jan 2023 | 149.02 | 149.95 | 148.60 | 149.02 | 149.02 | 43,071 |
13 Jan 2023 | 147.27 | 149.60 | 147.05 | 149.43 | 149.43 | 55,444 |
12 Jan 2023 | 147.52 | 148.36 | 147.15 | 147.52 | 147.52 | 89,431 |
11 Jan 2023 | 147.07 | 147.40 | 144.60 | 145.63 | 145.63 | 259,681 |
10 Jan 2023 | 150.15 | 150.20 | 147.02 | 147.88 | 147.88 | 100,013 |
09 Jan 2023 | 152.05 | 152.50 | 150.15 | 152.05 | 152.05 | 122,073 |
06 Jan 2023 | 149.88 | 151.35 | 148.55 | 149.88 | 149.88 | 65,173 |
05 Jan 2023 | 150.25 | 151.20 | 149.30 | 150.25 | 150.25 | 54,107 |
04 Jan 2023 | 151.43 | 153.60 | 150.15 | 150.75 | 150.75 | 29,316 |
03 Jan 2023 | 150.25 | 152.20 | 149.60 | 150.25 | 150.25 | 74,834 |
30 Dec 2022 | 146.95 | 147.75 | 146.95 | 147.23 | 147.23 | 48,904 |
29 Dec 2022 | 146.95 | 148.15 | 146.95 | 146.55 | 146.55 | 78,848 |
28 Dec 2022 | 148.35 | 148.45 | 146.90 | 148.35 | 148.35 | 93,756 |
23 Dec 2022 | 146.40 | 148.50 | 146.80 | 146.40 | 146.40 | 17,609 |
22 Dec 2022 | 148.60 | 149.25 | 146.80 | 148.60 | 148.60 | 16,201 |
21 Dec 2022 | 145.63 | 149.40 | 146.55 | 147.93 | 147.93 | 68,859 |
20 Dec 2022 | 145.48 | 146.45 | 144.95 | 146.20 | 146.20 | 668,370 |
19 Dec 2022 | 146.05 | 148.30 | 146.55 | 147.02 | 147.02 | 49,209 |
16 Dec 2022 | 146.30 | 146.50 | 144.95 | 146.30 | 146.30 | 84,097 |
15 Dec 2022 | 148.40 | 149.20 | 145.20 | 145.48 | 145.48 | 146,092 |
14 Dec 2022 | 152.55 | 153.20 | 148.50 | 148.50 | 148.50 | 144,521 |
13 Dec 2022 | 155.63 | 156.00 | 151.90 | 152.75 | 152.75 | 753,966 |
12 Dec 2022 | 156.15 | 156.85 | 155.10 | 156.40 | 156.40 | 28,463 |
09 Dec 2022 | 155.27 | 157.40 | 155.55 | 156.65 | 156.65 | 35,748 |
08 Dec 2022 | 154.55 | 156.25 | 154.40 | 154.85 | 154.85 | 69,172 |
07 Dec 2022 | 153.68 | 155.95 | 153.95 | 155.82 | 155.82 | 21,877 |
06 Dec 2022 | 153.68 | 155.15 | 153.30 | 153.68 | 153.68 | 403,284 |
05 Dec 2022 | 155.32 | 156.15 | 154.15 | 155.32 | 155.32 | 206,536 |
02 Dec 2022 | 153.68 | 156.20 | 154.05 | 156.05 | 156.05 | 62,130 |
01 Dec 2022 | 155.38 | 156.30 | 153.65 | 155.32 | 155.32 | 22,369 |
30 Nov 2022 | 153.13 | 155.50 | 152.45 | 155.32 | 155.32 | 47,940 |
29 Nov 2022 | 150.20 | 153.55 | 150.50 | 152.40 | 152.40 | 13,228 |
28 Nov 2022 | 151.43 | 152.15 | 150.00 | 151.02 | 151.02 | 15,347 |
25 Nov 2022 | 150.05 | 151.90 | 150.85 | 150.05 | 150.05 | 24,736 |
24 Nov 2022 | 148.80 | 150.85 | 148.60 | 148.80 | 148.80 | 57,950 |
23 Nov 2022 | 148.30 | 149.65 | 148.10 | 148.55 | 148.55 | 50,640 |
22 Nov 2022 | 145.77 | 148.60 | 146.40 | 148.40 | 148.40 | 125,528 |
21 Nov 2022 | 145.82 | 147.05 | 144.70 | 145.73 | 145.73 | 60,645 |
18 Nov 2022 | 145.73 | 146.90 | 144.25 | 145.13 | 145.13 | 27,350 |
17 Nov 2022 | 148.45 | 148.50 | 144.68 | 145.57 | 145.57 | 65,361 |
16 Nov 2022 | 145.77 | 146.63 | 145.00 | 146.10 | 146.10 | 64,314 |
15 Nov 2022 | 145.57 | 146.40 | 144.50 | 144.85 | 144.85 | 186,766 |
14 Nov 2022 | 143.77 | 147.00 | 141.40 | 147.13 | 147.13 | 80,917 |
11 Nov 2022 | 146.75 | 146.90 | 143.50 | 143.63 | 143.63 | 255,837 |
10 Nov 2022 | 145.38 | 148.05 | 144.45 | 147.23 | 147.23 | 213,751 |
09 Nov 2022 | 149.18 | 148.80 | 144.54 | 144.55 | 144.55 | 156,097 |
08 Nov 2022 | 147.23 | 149.45 | 147.00 | 148.10 | 148.10 | 1,158,532 |
07 Nov 2022 | 137.88 | 145.55 | 135.35 | 142.25 | 142.25 | 231,980 |
04 Nov 2022 | 139.13 | 142.20 | 137.20 | 141.32 | 141.32 | 31,487 |
03 Nov 2022 | 140.05 | 140.10 | 135.85 | 136.75 | 136.75 | 145,717 |
02 Nov 2022 | 138.20 | 138.25 | 135.24 | 136.00 | 136.00 | 39,676 |
01 Nov 2022 | 139.38 | 139.95 | 136.60 | 137.27 | 137.27 | 81,385 |
31 Oct 2022 | 139.63 | 140.45 | 137.75 | 139.07 | 139.07 | 64,324 |
28 Oct 2022 | 133.82 | 138.40 | 133.55 | 138.50 | 138.50 | 65,378 |
27 Oct 2022 | 134.75 | 135.40 | 134.45 | 134.95 | 134.95 | 69,698 |
26 Oct 2022 | 133.02 | 135.65 | 132.75 | 134.75 | 134.75 | 57,940 |
25 Oct 2022 | 132.90 | 132.95 | 132.05 | 132.80 | 132.80 | 27,044 |
24 Oct 2022 | 131.38 | 132.70 | 130.40 | 132.10 | 132.10 | 38,481 |
21 Oct 2022 | 128.70 | 130.35 | 127.35 | 129.38 | 129.38 | 86,786 |
20 Oct 2022 | 131.23 | 131.05 | 129.35 | 131.02 | 131.02 | 34,215 |
19 Oct 2022 | 134.85 | 135.75 | 131.50 | 132.85 | 132.85 | 108,429 |
18 Oct 2022 | 129.52 | 132.50 | 129.05 | 131.38 | 131.38 | 64,429 |
17 Oct 2022 | 124.70 | 128.70 | 124.55 | 128.40 | 128.40 | 55,070 |
14 Oct 2022 | 122.00 | 125.20 | 121.55 | 123.78 | 123.78 | 52,507 |
13 Oct 2022 | 118.00 | 121.35 | 116.50 | 119.53 | 119.53 | 101,004 |
12 Oct 2022 | 119.63 | 120.30 | 118.25 | 119.68 | 119.68 | 84,661 |
11 Oct 2022 | 117.93 | 120.45 | 117.10 | 119.57 | 119.57 | 70,922 |
10 Oct 2022 | 117.32 | 119.65 | 116.75 | 118.55 | 118.55 | 47,602 |
07 Oct 2022 | 119.38 | 120.80 | 117.50 | 118.50 | 118.50 | 80,884 |
06 Oct 2022 | 120.80 | 121.90 | 119.05 | 120.80 | 120.80 | 48,596 |
05 Oct 2022 | 121.82 | 122.30 | 119.45 | 120.10 | 120.10 | 79,008 |
04 Oct 2022 | 120.20 | 122.85 | 120.10 | 121.88 | 121.88 | 229,112 |
03 Oct 2022 | 116.65 | 118.50 | 114.50 | 117.88 | 117.88 | 106,288 |
30 Sept 2022 | 117.93 | 119.30 | 116.90 | 117.93 | 117.93 | 75,816 |
29 Sept 2022 | 118.05 | 118.95 | 116.10 | 117.78 | 117.78 | 84,668 |
28 Sept 2022 | 120.45 | 120.70 | 115.70 | 117.78 | 117.78 | 233,652 |
27 Sept 2022 | 123.72 | 124.15 | 120.70 | 121.32 | 121.32 | 56,513 |
26 Sept 2022 | 120.50 | 124.75 | 120.15 | 124.25 | 124.25 | 127,119 |
23 Sept 2022 | 124.55 | 124.50 | 121.15 | 121.82 | 121.82 | 67,889 |
22 Sept 2022 | 123.78 | 126.95 | 123.25 | 125.53 | 125.53 | 102,239 |
21 Sept 2022 | 128.70 | 128.90 | 125.50 | 126.60 | 126.60 | 91,946 |
20 Sept 2022 | 132.85 | 133.75 | 129.70 | 130.90 | 130.90 | 131,436 |
16 Sept 2022 | 133.63 | 133.05 | 130.40 | 130.70 | 130.70 | 84,337 |
15 Sept 2022 | 133.07 | 135.35 | 133.25 | 135.07 | 135.07 | 31,464 |
14 Sept 2022 | 133.93 | 135.15 | 132.45 | 134.05 | 134.05 | 59,733 |
13 Sept 2022 | 138.05 | 137.95 | 134.75 | 135.52 | 135.52 | 62,143 |
12 Sept 2022 | 138.20 | 139.06 | 136.70 | 138.60 | 138.60 | 80,232 |
09 Sept 2022 | 132.80 | 136.45 | 133.00 | 134.70 | 134.70 | 103,723 |
08 Sept 2022 | 132.70 | 133.80 | 131.45 | 131.27 | 131.27 | 69,998 |
07 Sept 2022 | 131.73 | 132.30 | 130.65 | 131.73 | 131.73 | 19,048 |
06 Sept 2022 | 129.88 | 132.75 | 130.35 | 131.68 | 131.68 | 15,574 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |