Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 132.18 | 133.22 | 131.45 | 131.77 | 131.77 | 114,901 |
31 Jan 2023 | 131.03 | 132.69 | 130.21 | 132.59 | 132.59 | 535,800 |
30 Jan 2023 | 130.19 | 132.82 | 130.19 | 130.55 | 130.55 | 306,300 |
27 Jan 2023 | 130.81 | 130.97 | 129.73 | 130.35 | 130.35 | 246,100 |
26 Jan 2023 | 131.46 | 131.78 | 130.03 | 130.78 | 130.78 | 208,600 |
25 Jan 2023 | 128.05 | 130.70 | 128.00 | 130.68 | 130.68 | 375,200 |
24 Jan 2023 | 129.45 | 130.70 | 128.81 | 128.84 | 128.84 | 204,000 |
23 Jan 2023 | 128.99 | 130.48 | 128.27 | 129.84 | 129.84 | 200,200 |
20 Jan 2023 | 126.35 | 128.97 | 125.18 | 128.91 | 128.91 | 390,000 |
19 Jan 2023 | 126.63 | 126.99 | 124.99 | 125.86 | 125.86 | 360,400 |
18 Jan 2023 | 128.33 | 128.46 | 126.14 | 127.19 | 127.19 | 378,100 |
17 Jan 2023 | 128.43 | 129.16 | 125.29 | 128.00 | 128.00 | 521,500 |
13 Jan 2023 | 125.20 | 128.96 | 124.28 | 128.75 | 128.75 | 389,400 |
12 Jan 2023 | 127.07 | 127.07 | 124.11 | 126.00 | 126.00 | 607,300 |
11 Jan 2023 | 126.52 | 126.90 | 124.20 | 126.59 | 126.59 | 611,100 |
10 Jan 2023 | 125.48 | 128.21 | 124.77 | 126.52 | 126.52 | 404,900 |
09 Jan 2023 | 128.24 | 128.37 | 125.08 | 125.11 | 125.11 | 371,300 |
06 Jan 2023 | 127.06 | 128.65 | 124.92 | 128.59 | 128.59 | 460,100 |
05 Jan 2023 | 128.72 | 128.72 | 126.16 | 126.16 | 126.16 | 354,300 |
04 Jan 2023 | 128.06 | 129.39 | 127.52 | 129.09 | 129.09 | 320,700 |
03 Jan 2023 | 125.52 | 128.48 | 125.23 | 127.32 | 127.32 | 335,300 |
30 Dec 2022 | 126.27 | 127.09 | 124.02 | 125.06 | 125.06 | 277,700 |
29 Dec 2022 | 124.66 | 126.64 | 124.30 | 126.63 | 126.63 | 289,600 |
28 Dec 2022 | 125.14 | 125.33 | 123.73 | 123.96 | 123.96 | 330,600 |
27 Dec 2022 | 125.59 | 125.59 | 124.00 | 124.57 | 124.57 | 204,800 |
23 Dec 2022 | 122.99 | 125.13 | 122.46 | 125.03 | 125.03 | 203,600 |
22 Dec 2022 | 122.86 | 123.99 | 121.33 | 122.97 | 122.97 | 319,800 |
21 Dec 2022 | 122.74 | 123.72 | 122.27 | 123.53 | 123.53 | 355,800 |
20 Dec 2022 | 122.80 | 123.43 | 121.42 | 122.05 | 122.05 | 314,400 |
19 Dec 2022 | 122.98 | 123.87 | 121.15 | 122.95 | 122.95 | 350,600 |
16 Dec 2022 | 123.47 | 124.74 | 122.52 | 123.62 | 123.62 | 982,800 |
15 Dec 2022 | 124.22 | 126.02 | 123.13 | 125.03 | 125.03 | 542,200 |
14 Dec 2022 | 129.84 | 130.35 | 125.64 | 125.64 | 125.64 | 569,700 |
13 Dec 2022 | 134.90 | 134.96 | 129.60 | 130.38 | 130.38 | 635,200 |
12 Dec 2022 | 130.41 | 132.29 | 129.15 | 132.10 | 132.10 | 566,400 |
09 Dec 2022 | 129.91 | 132.62 | 129.91 | 130.36 | 130.36 | 569,600 |
08 Dec 2022 | 129.69 | 130.94 | 128.78 | 130.03 | 130.03 | 557,500 |
07 Dec 2022 | 129.33 | 130.64 | 127.97 | 129.05 | 129.05 | 870,300 |
06 Dec 2022 | 130.00 | 130.99 | 127.71 | 129.31 | 129.31 | 583,800 |
05 Dec 2022 | 127.55 | 129.60 | 126.98 | 129.55 | 129.55 | 802,200 |
02 Dec 2022 | 127.06 | 128.57 | 126.77 | 128.48 | 128.48 | 546,800 |
01 Dec 2022 | 129.17 | 129.29 | 127.31 | 128.01 | 128.01 | 567,500 |
30 Nov 2022 | 125.92 | 128.28 | 124.03 | 128.22 | 128.22 | 1,627,500 |
29 Nov 2022 | 124.84 | 127.43 | 124.83 | 126.39 | 126.39 | 472,400 |
28 Nov 2022 | 125.75 | 127.64 | 123.56 | 125.22 | 125.22 | 567,300 |
25 Nov 2022 | 127.62 | 128.68 | 127.25 | 128.49 | 128.49 | 225,400 |
23 Nov 2022 | 126.89 | 128.12 | 126.22 | 127.04 | 127.04 | 520,700 |
22 Nov 2022 | 127.14 | 127.55 | 126.10 | 127.18 | 127.18 | 368,600 |
21 Nov 2022 | 125.41 | 126.77 | 125.13 | 126.50 | 126.50 | 643,000 |
18 Nov 2022 | 125.19 | 125.63 | 122.63 | 124.95 | 124.95 | 1,533,200 |
17 Nov 2022 | 124.64 | 125.33 | 123.11 | 123.46 | 123.46 | 538,700 |
16 Nov 2022 | 124.72 | 126.43 | 122.80 | 125.76 | 125.76 | 436,200 |
15 Nov 2022 | 126.29 | 127.00 | 124.19 | 124.62 | 124.62 | 404,000 |
14 Nov 2022 | 128.13 | 128.17 | 124.75 | 124.76 | 124.76 | 664,200 |
11 Nov 2022 | 127.53 | 128.39 | 126.03 | 128.15 | 128.15 | 493,400 |
10 Nov 2022 | 125.99 | 127.86 | 124.86 | 126.66 | 126.66 | 534,500 |
09 Nov 2022 | 122.48 | 124.56 | 121.86 | 122.62 | 122.62 | 532,600 |
08 Nov 2022 | 121.26 | 124.05 | 120.68 | 123.00 | 123.00 | 945,100 |
07 Nov 2022 | 121.22 | 121.43 | 119.01 | 120.73 | 120.73 | 1,168,600 |
04 Nov 2022 | 124.84 | 124.84 | 119.85 | 121.22 | 121.22 | 1,085,100 |
03 Nov 2022 | 128.14 | 128.55 | 123.22 | 123.41 | 123.41 | 739,400 |
02 Nov 2022 | 133.09 | 136.33 | 130.11 | 131.02 | 131.02 | 860,900 |
01 Nov 2022 | 136.64 | 136.64 | 133.46 | 134.70 | 134.70 | 714,400 |
31 Oct 2022 | 134.55 | 135.91 | 133.58 | 135.86 | 135.86 | 678,800 |
28 Oct 2022 | 132.75 | 134.83 | 130.01 | 134.69 | 134.69 | 890,700 |
27 Oct 2022 | 136.56 | 139.12 | 131.22 | 132.19 | 132.19 | 1,333,000 |
26 Oct 2022 | 150.56 | 151.57 | 133.71 | 136.75 | 136.75 | 1,666,600 |
25 Oct 2022 | 149.77 | 152.76 | 149.07 | 152.74 | 152.74 | 385,700 |
24 Oct 2022 | 148.32 | 150.72 | 148.19 | 150.61 | 150.61 | 304,500 |
21 Oct 2022 | 145.73 | 147.63 | 145.06 | 146.91 | 146.91 | 407,500 |
20 Oct 2022 | 150.14 | 150.14 | 144.85 | 145.30 | 145.30 | 392,600 |
19 Oct 2022 | 154.08 | 155.45 | 151.26 | 151.99 | 151.99 | 365,300 |
18 Oct 2022 | 154.25 | 155.09 | 153.20 | 154.43 | 154.43 | 329,500 |
17 Oct 2022 | 149.55 | 151.92 | 149.07 | 151.52 | 151.52 | 340,900 |
14 Oct 2022 | 152.57 | 153.40 | 147.14 | 147.35 | 147.35 | 436,700 |
13 Oct 2022 | 144.96 | 152.27 | 143.76 | 151.82 | 151.82 | 433,300 |
12 Oct 2022 | 149.64 | 149.69 | 146.43 | 146.56 | 146.56 | 313,100 |
11 Oct 2022 | 149.34 | 152.65 | 148.73 | 150.11 | 150.11 | 305,000 |
10 Oct 2022 | 148.60 | 150.20 | 148.01 | 149.57 | 149.57 | 240,800 |
07 Oct 2022 | 148.83 | 148.83 | 146.43 | 147.69 | 147.69 | 331,700 |
06 Oct 2022 | 151.51 | 152.82 | 149.20 | 149.93 | 149.93 | 438,700 |
05 Oct 2022 | 151.12 | 152.67 | 150.85 | 151.93 | 151.93 | 290,600 |
04 Oct 2022 | 150.51 | 152.97 | 150.51 | 152.94 | 152.94 | 341,900 |
03 Oct 2022 | 146.76 | 150.06 | 145.26 | 149.68 | 149.68 | 286,100 |
30 Sept 2022 | 148.13 | 149.35 | 145.02 | 145.27 | 145.27 | 537,000 |
29 Sept 2022 | 148.69 | 149.35 | 146.38 | 147.75 | 147.75 | 462,800 |
28 Sept 2022 | 148.46 | 150.41 | 148.06 | 149.46 | 149.46 | 464,600 |
27 Sept 2022 | 147.34 | 148.50 | 145.54 | 147.46 | 147.46 | 376,300 |
26 Sept 2022 | 147.08 | 148.93 | 144.62 | 146.17 | 146.17 | 524,700 |
23 Sept 2022 | 147.50 | 148.37 | 145.78 | 147.90 | 147.90 | 331,500 |
22 Sept 2022 | 147.63 | 149.39 | 145.99 | 148.67 | 148.67 | 361,500 |
21 Sept 2022 | 151.78 | 152.66 | 147.98 | 147.99 | 147.99 | 351,400 |
20 Sept 2022 | 153.38 | 153.91 | 148.52 | 150.79 | 150.79 | 386,200 |
19 Sept 2022 | 154.02 | 155.53 | 153.51 | 155.01 | 155.01 | 318,800 |
16 Sept 2022 | 155.29 | 155.71 | 153.67 | 154.83 | 154.83 | 635,700 |
15 Sept 2022 | 155.78 | 157.53 | 154.82 | 155.76 | 155.76 | 403,600 |
14 Sept 2022 | 158.41 | 158.41 | 154.37 | 155.92 | 155.92 | 457,800 |
13 Sept 2022 | 161.50 | 162.53 | 158.04 | 158.49 | 158.49 | 347,600 |
12 Sept 2022 | 164.26 | 165.14 | 162.75 | 163.49 | 163.49 | 348,000 |
09 Sept 2022 | 164.77 | 165.84 | 163.58 | 163.70 | 163.70 | 314,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |