Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 230.21 | 235.49 | 225.54 | 227.39 | 227.39 | 2,195,800 |
01 Feb 2023 | 221.89 | 228.97 | 221.07 | 227.14 | 227.14 | 2,601,500 |
31 Jan 2023 | 218.05 | 223.42 | 218.05 | 223.39 | 223.39 | 1,548,500 |
30 Jan 2023 | 219.99 | 222.58 | 217.85 | 218.06 | 218.06 | 1,422,200 |
27 Jan 2023 | 220.71 | 221.93 | 219.43 | 220.79 | 220.79 | 1,360,200 |
26 Jan 2023 | 219.84 | 221.50 | 218.50 | 221.03 | 221.03 | 1,126,100 |
25 Jan 2023 | 213.91 | 219.40 | 212.79 | 218.66 | 218.66 | 1,985,100 |
24 Jan 2023 | 214.93 | 216.56 | 212.64 | 215.17 | 215.17 | 1,991,900 |
23 Jan 2023 | 218.89 | 219.99 | 215.10 | 215.67 | 215.67 | 2,723,600 |
20 Jan 2023 | 221.36 | 221.76 | 214.46 | 221.41 | 221.41 | 2,989,200 |
19 Jan 2023 | 224.07 | 227.11 | 222.97 | 223.35 | 223.35 | 1,864,300 |
18 Jan 2023 | 231.26 | 232.51 | 224.24 | 225.19 | 225.19 | 2,213,000 |
17 Jan 2023 | 234.23 | 235.57 | 230.96 | 231.05 | 231.05 | 2,204,500 |
13 Jan 2023 | 229.25 | 234.87 | 229.25 | 232.81 | 232.81 | 2,007,100 |
12 Jan 2023 | 229.30 | 232.80 | 225.56 | 232.21 | 232.21 | 2,364,700 |
11 Jan 2023 | 223.71 | 228.81 | 223.71 | 228.12 | 228.12 | 1,893,900 |
10 Jan 2023 | 221.09 | 222.95 | 219.75 | 221.95 | 221.95 | 1,691,300 |
09 Jan 2023 | 220.85 | 223.46 | 219.14 | 219.30 | 219.30 | 1,727,200 |
06 Jan 2023 | 213.40 | 219.34 | 210.93 | 218.50 | 218.50 | 1,980,200 |
05 Jan 2023 | 217.07 | 217.81 | 211.50 | 212.13 | 212.13 | 1,495,000 |
04 Jan 2023 | 217.41 | 222.54 | 215.51 | 219.00 | 219.00 | 1,796,000 |
03 Jan 2023 | 214.00 | 215.25 | 210.97 | 214.67 | 214.67 | 1,812,400 |
30 Dec 2022 | 214.33 | 215.20 | 209.18 | 211.86 | 211.86 | 1,450,400 |
29 Dec 2022 | 211.85 | 216.70 | 210.13 | 215.74 | 215.74 | 1,323,900 |
28 Dec 2022 | 211.35 | 214.25 | 209.99 | 210.10 | 210.10 | 1,411,700 |
27 Dec 2022 | 211.00 | 211.68 | 208.64 | 210.90 | 210.90 | 1,550,000 |
27 Dec 2022 | 1.56 Dividend | |||||
23 Dec 2022 | 209.41 | 212.59 | 209.01 | 212.45 | 210.89 | 1,146,700 |
22 Dec 2022 | 209.36 | 211.10 | 206.40 | 210.60 | 209.05 | 2,212,200 |
21 Dec 2022 | 209.79 | 213.39 | 209.49 | 210.60 | 209.05 | 1,410,200 |
20 Dec 2022 | 207.96 | 210.43 | 205.76 | 208.69 | 207.16 | 1,307,500 |
19 Dec 2022 | 213.15 | 213.15 | 207.76 | 209.62 | 208.08 | 1,401,700 |
16 Dec 2022 | 215.09 | 215.15 | 208.08 | 213.45 | 211.88 | 3,724,100 |
15 Dec 2022 | 217.32 | 221.39 | 216.54 | 218.22 | 216.62 | 1,693,100 |
14 Dec 2022 | 222.72 | 226.97 | 219.74 | 219.85 | 218.24 | 1,902,800 |
13 Dec 2022 | 222.96 | 227.97 | 220.91 | 223.39 | 221.75 | 2,179,100 |
12 Dec 2022 | 214.88 | 215.93 | 211.97 | 215.87 | 214.28 | 1,847,700 |
09 Dec 2022 | 211.97 | 216.39 | 211.27 | 213.84 | 212.27 | 1,646,800 |
08 Dec 2022 | 210.39 | 213.83 | 209.22 | 212.25 | 210.69 | 2,465,300 |
07 Dec 2022 | 211.93 | 215.60 | 209.46 | 211.11 | 209.56 | 1,624,800 |
06 Dec 2022 | 216.27 | 216.85 | 211.76 | 212.52 | 210.96 | 1,672,200 |
05 Dec 2022 | 215.95 | 218.49 | 214.58 | 215.61 | 214.03 | 1,454,200 |
02 Dec 2022 | 218.27 | 220.91 | 216.27 | 219.37 | 217.76 | 1,354,400 |
01 Dec 2022 | 224.42 | 225.97 | 219.89 | 221.30 | 219.68 | 1,708,700 |
30 Nov 2022 | 215.88 | 221.34 | 214.67 | 221.25 | 219.63 | 3,889,200 |
29 Nov 2022 | 214.81 | 217.27 | 213.32 | 217.22 | 215.62 | 1,848,100 |
28 Nov 2022 | 218.71 | 220.37 | 213.04 | 213.90 | 212.33 | 1,367,200 |
25 Nov 2022 | 219.64 | 221.24 | 218.38 | 220.08 | 218.46 | 566,500 |
23 Nov 2022 | 218.20 | 220.42 | 216.26 | 218.25 | 216.65 | 1,210,500 |
22 Nov 2022 | 220.73 | 221.20 | 215.47 | 218.13 | 216.53 | 1,562,400 |
21 Nov 2022 | 215.59 | 220.24 | 215.59 | 219.91 | 218.30 | 1,682,400 |
18 Nov 2022 | 217.63 | 220.21 | 214.63 | 215.93 | 214.34 | 2,360,400 |
17 Nov 2022 | 217.72 | 219.59 | 214.39 | 216.34 | 214.75 | 2,144,600 |
16 Nov 2022 | 220.09 | 223.06 | 218.13 | 219.15 | 217.54 | 2,400,800 |
15 Nov 2022 | 215.40 | 219.82 | 215.07 | 219.58 | 217.97 | 2,152,200 |
14 Nov 2022 | 221.78 | 222.17 | 215.23 | 215.38 | 213.80 | 1,628,000 |
11 Nov 2022 | 222.81 | 225.44 | 221.02 | 223.26 | 221.62 | 1,915,700 |
10 Nov 2022 | 213.11 | 221.58 | 209.64 | 220.90 | 219.28 | 2,781,200 |
09 Nov 2022 | 204.01 | 206.73 | 200.40 | 201.04 | 199.56 | 1,530,300 |
08 Nov 2022 | 202.02 | 205.49 | 201.10 | 203.02 | 201.53 | 2,071,800 |
07 Nov 2022 | 204.64 | 205.99 | 201.70 | 202.02 | 200.54 | 1,828,800 |
04 Nov 2022 | 202.91 | 204.38 | 199.14 | 203.92 | 202.42 | 1,788,100 |
03 Nov 2022 | 203.21 | 204.56 | 201.08 | 201.33 | 199.85 | 1,703,800 |
02 Nov 2022 | 206.73 | 212.01 | 202.35 | 205.19 | 203.68 | 2,655,500 |
01 Nov 2022 | 209.41 | 213.32 | 206.59 | 207.88 | 206.35 | 1,907,000 |
31 Oct 2022 | 201.65 | 209.88 | 200.70 | 207.19 | 205.67 | 2,513,500 |
28 Oct 2022 | 197.30 | 208.37 | 197.30 | 204.71 | 203.21 | 2,613,600 |
27 Oct 2022 | 198.87 | 203.95 | 196.18 | 198.68 | 197.22 | 3,414,500 |
26 Oct 2022 | 195.32 | 199.31 | 194.21 | 196.92 | 195.47 | 2,512,300 |
25 Oct 2022 | 185.96 | 196.05 | 185.92 | 195.53 | 194.09 | 2,495,200 |
24 Oct 2022 | 189.92 | 191.43 | 184.18 | 185.40 | 184.04 | 1,856,400 |
21 Oct 2022 | 188.97 | 188.97 | 183.13 | 187.56 | 186.18 | 2,078,000 |
20 Oct 2022 | 191.15 | 191.16 | 185.37 | 188.00 | 186.62 | 2,515,600 |
19 Oct 2022 | 195.01 | 196.19 | 190.51 | 190.99 | 189.59 | 1,824,700 |
18 Oct 2022 | 194.52 | 197.94 | 194.22 | 197.22 | 195.77 | 3,253,400 |
17 Oct 2022 | 189.76 | 195.90 | 188.83 | 192.49 | 191.08 | 3,040,900 |
14 Oct 2022 | 191.61 | 192.67 | 185.06 | 185.78 | 184.42 | 2,466,400 |
13 Oct 2022 | 179.87 | 191.44 | 178.17 | 189.85 | 188.46 | 3,518,100 |
12 Oct 2022 | 188.58 | 189.35 | 182.30 | 183.79 | 182.44 | 2,572,500 |
11 Oct 2022 | 189.44 | 191.98 | 185.27 | 189.27 | 187.88 | 2,463,100 |
10 Oct 2022 | 196.00 | 198.17 | 188.96 | 189.58 | 188.19 | 1,992,300 |
07 Oct 2022 | 199.12 | 201.03 | 193.41 | 194.63 | 193.20 | 3,165,300 |
07 Oct 2022 | 1.47 Dividend | |||||
06 Oct 2022 | 213.62 | 214.16 | 202.78 | 203.07 | 200.12 | 2,908,700 |
05 Oct 2022 | 217.14 | 217.54 | 211.38 | 214.14 | 211.03 | 1,518,700 |
04 Oct 2022 | 218.95 | 224.34 | 217.97 | 220.08 | 216.88 | 2,032,800 |
03 Oct 2022 | 216.89 | 219.20 | 212.35 | 217.17 | 214.01 | 2,102,200 |
30 Sept 2022 | 215.86 | 217.32 | 212.03 | 214.70 | 211.58 | 2,501,700 |
29 Sept 2022 | 218.34 | 220.17 | 211.38 | 213.72 | 210.61 | 2,096,500 |
28 Sept 2022 | 223.59 | 223.93 | 219.81 | 221.06 | 217.85 | 1,988,800 |
27 Sept 2022 | 223.88 | 226.50 | 219.47 | 220.60 | 217.39 | 1,900,800 |
26 Sept 2022 | 229.14 | 229.14 | 218.13 | 221.37 | 218.15 | 2,146,900 |
23 Sept 2022 | 230.91 | 231.88 | 225.63 | 228.81 | 225.49 | 1,907,000 |
22 Sept 2022 | 232.71 | 236.46 | 232.21 | 232.78 | 229.40 | 1,446,000 |
21 Sept 2022 | 239.97 | 242.44 | 234.05 | 234.15 | 230.75 | 1,942,400 |
20 Sept 2022 | 245.35 | 245.85 | 237.33 | 237.90 | 234.44 | 2,093,000 |
19 Sept 2022 | 244.40 | 247.78 | 241.58 | 247.50 | 243.90 | 1,249,300 |
16 Sept 2022 | 244.43 | 247.65 | 243.97 | 245.89 | 242.32 | 3,287,400 |
15 Sept 2022 | 251.59 | 251.99 | 244.59 | 245.06 | 241.50 | 1,561,400 |
14 Sept 2022 | 251.43 | 255.09 | 249.78 | 251.82 | 248.16 | 2,087,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |