Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Feb 2023 | 274.05 | 279.93 | 269.71 | 271.28 | 271.28 | 549,699,840 |
04 Feb 2023 | 275.77 | 277.12 | 272.03 | 274.27 | 274.27 | 365,785,483 |
03 Feb 2023 | 264.54 | 273.05 | 261.15 | 275.79 | 275.79 | 715,137,998 |
02 Feb 2023 | 256.18 | 269.11 | 255.54 | 264.59 | 264.59 | 743,865,914 |
01 Feb 2023 | 253.71 | 257.90 | 248.54 | 256.28 | 256.28 | 497,779,897 |
31 Jan 2023 | 248.67 | 254.67 | 247.35 | 253.78 | 253.78 | 396,046,776 |
30 Jan 2023 | 255.94 | 258.27 | 245.96 | 248.64 | 248.64 | 510,889,907 |
29 Jan 2023 | 247.34 | 258.47 | 246.51 | 255.91 | 255.91 | 535,984,767 |
28 Jan 2023 | 248.90 | 252.87 | 245.25 | 247.35 | 247.35 | 351,115,187 |
27 Jan 2023 | 245.57 | 249.99 | 242.13 | 248.87 | 248.87 | 391,646,730 |
26 Jan 2023 | 247.45 | 249.36 | 244.50 | 245.57 | 245.57 | 435,733,350 |
25 Jan 2023 | 243.79 | 252.55 | 239.17 | 247.62 | 247.62 | 538,018,754 |
24 Jan 2023 | 246.70 | 260.67 | 243.08 | 243.77 | 243.77 | 719,717,469 |
23 Jan 2023 | 244.25 | 247.42 | 244.84 | 246.79 | 246.79 | 420,606,286 |
22 Jan 2023 | 241.54 | 250.71 | 241.43 | 244.27 | 244.27 | 460,872,233 |
21 Jan 2023 | 246.14 | 249.91 | 241.40 | 241.55 | 241.55 | 609,435,218 |
20 Jan 2023 | 237.92 | 246.20 | 232.50 | 246.10 | 246.10 | 540,538,908 |
19 Jan 2023 | 232.35 | 238.12 | 232.34 | 237.93 | 237.93 | 348,101,222 |
18 Jan 2023 | 244.09 | 248.33 | 228.68 | 232.44 | 232.44 | 683,787,105 |
17 Jan 2023 | 244.96 | 248.17 | 243.54 | 244.08 | 244.08 | 431,267,114 |
16 Jan 2023 | 247.13 | 250.34 | 241.16 | 244.91 | 244.91 | 493,210,696 |
15 Jan 2023 | 249.64 | 249.99 | 239.49 | 247.12 | 247.12 | 460,501,901 |
14 Jan 2023 | 240.14 | 256.74 | 240.05 | 249.56 | 249.56 | 889,019,192 |
13 Jan 2023 | 235.58 | 241.42 | 234.70 | 240.15 | 240.15 | 459,368,878 |
12 Jan 2023 | 235.96 | 235.74 | 230.46 | 235.58 | 235.58 | 536,875,836 |
11 Jan 2023 | 228.15 | 234.48 | 225.85 | 234.44 | 234.44 | 383,639,026 |
10 Jan 2023 | 223.79 | 228.99 | 222.97 | 228.15 | 228.15 | 386,925,188 |
09 Jan 2023 | 226.44 | 232.31 | 223.16 | 223.82 | 223.82 | 643,207,422 |
08 Jan 2023 | 216.04 | 226.39 | 215.43 | 226.39 | 226.39 | 405,720,405 |
07 Jan 2023 | 214.88 | 217.45 | 214.66 | 216.06 | 216.06 | 270,993,670 |
06 Jan 2023 | 215.34 | 215.17 | 215.03 | 214.89 | 214.89 | 345,566,387 |
05 Jan 2023 | 214.89 | 214.89 | 214.48 | 215.32 | 215.32 | 287,965,829 |
04 Jan 2023 | 205.69 | 215.80 | 204.92 | 214.92 | 214.92 | 524,972,647 |
03 Jan 2023 | 203.56 | 204.52 | 204.52 | 205.68 | 205.68 | 315,420,749 |
02 Jan 2023 | 201.83 | 205.50 | 199.79 | 203.55 | 203.55 | 296,555,150 |
01 Jan 2023 | 203.61 | 203.74 | 201.34 | 201.82 | 201.82 | 230,347,737 |
31 Dec 2022 | 203.08 | 204.65 | 202.60 | 203.63 | 203.63 | 254,217,133 |
30 Dec 2022 | 204.44 | 204.48 | 202.07 | 203.07 | 203.07 | 282,822,962 |
29 Dec 2022 | 203.00 | 204.42 | 202.24 | 204.46 | 204.46 | 286,445,029 |
28 Dec 2022 | 205.05 | 205.20 | 201.30 | 202.98 | 202.98 | 344,776,583 |
27 Dec 2022 | 202.11 | 205.66 | 200.90 | 205.04 | 205.04 | 325,400,321 |
26 Dec 2022 | 201.70 | 202.65 | 200.82 | 202.10 | 202.10 | 228,519,909 |
25 Dec 2022 | 202.97 | 203.88 | 200.37 | 201.69 | 201.69 | 247,253,219 |
24 Dec 2022 | 204.22 | 204.25 | 202.40 | 202.97 | 202.97 | 232,827,835 |
23 Dec 2022 | 204.27 | 206.15 | 203.06 | 204.22 | 204.22 | 322,682,975 |
22 Dec 2022 | 203.76 | 204.45 | 200.24 | 204.27 | 204.27 | 451,388,161 |
21 Dec 2022 | 206.50 | 206.50 | 203.50 | 203.74 | 203.74 | 396,886,780 |
20 Dec 2022 | 198.00 | 208.02 | 197.50 | 206.55 | 206.55 | 547,954,308 |
19 Dec 2022 | 206.62 | 207.77 | 196.43 | 197.99 | 197.99 | 618,014,442 |
18 Dec 2022 | 199.70 | 208.19 | 197.66 | 206.55 | 206.55 | 761,128,003 |
17 Dec 2022 | 190.34 | 200.58 | 181.99 | 199.71 | 199.71 | 985,633,775 |
16 Dec 2022 | 211.86 | 216.96 | 187.21 | 190.35 | 190.35 | 1,040,544,641 |
15 Dec 2022 | 215.92 | 215.92 | 210.95 | 211.86 | 211.86 | 581,874,162 |
14 Dec 2022 | 220.12 | 224.98 | 213.96 | 215.99 | 215.99 | 826,675,837 |
13 Dec 2022 | 225.19 | 225.83 | 209.34 | 220.12 | 220.12 | 1,558,507,010 |
12 Dec 2022 | 232.46 | 233.72 | 223.14 | 225.18 | 225.18 | 794,479,157 |
11 Dec 2022 | 235.08 | 237.35 | 232.12 | 232.43 | 232.43 | 406,054,059 |
10 Dec 2022 | 233.28 | 236.18 | 233.28 | 235.06 | 235.06 | 358,747,849 |
09 Dec 2022 | 237.48 | 237.89 | 232.92 | 233.26 | 233.26 | 525,277,659 |
08 Dec 2022 | 232.84 | 238.20 | 232.16 | 237.49 | 237.49 | 528,587,801 |
07 Dec 2022 | 239.35 | 239.57 | 232.49 | 232.83 | 232.83 | 621,889,559 |
06 Dec 2022 | 236.58 | 239.55 | 236.11 | 239.32 | 239.32 | 503,017,001 |
05 Dec 2022 | 237.64 | 241.62 | 235.29 | 236.60 | 236.60 | 578,718,729 |
04 Dec 2022 | 236.22 | 237.86 | 234.56 | 237.71 | 237.71 | 515,152,868 |
03 Dec 2022 | 238.73 | 239.06 | 235.53 | 236.23 | 236.23 | 515,940,653 |
02 Dec 2022 | 238.22 | 238.75 | 233.66 | 238.75 | 238.75 | 694,840,658 |
01 Dec 2022 | 249.07 | 248.29 | 237.31 | 238.21 | 238.21 | 1,169,043,048 |
30 Nov 2022 | 247.39 | 254.45 | 246.79 | 249.10 | 249.10 | 836,109,004 |
29 Nov 2022 | 245.40 | 253.52 | 241.98 | 247.35 | 247.35 | 825,721,183 |
28 Nov 2022 | 255.02 | 256.26 | 240.65 | 245.43 | 245.43 | 965,580,303 |
27 Nov 2022 | 257.52 | 261.53 | 254.81 | 255.04 | 255.04 | 658,511,145 |
26 Nov 2022 | 248.55 | 262.15 | 248.44 | 257.54 | 257.54 | 1,010,301,607 |
25 Nov 2022 | 247.96 | 251.63 | 243.68 | 248.56 | 248.56 | 784,789,462 |
24 Nov 2022 | 246.71 | 250.73 | 244.03 | 248.03 | 248.03 | 1,006,555,629 |
23 Nov 2022 | 224.00 | 251.46 | 223.06 | 246.63 | 246.63 | 1,590,032,986 |
22 Nov 2022 | 214.79 | 224.50 | 213.16 | 223.92 | 223.92 | 672,983,943 |
21 Nov 2022 | 222.33 | 223.07 | 212.07 | 214.91 | 214.91 | 925,760,830 |
20 Nov 2022 | 229.15 | 230.18 | 220.58 | 222.32 | 222.32 | 606,104,583 |
19 Nov 2022 | 230.33 | 230.57 | 226.69 | 229.13 | 229.13 | 463,852,649 |
18 Nov 2022 | 225.92 | 230.77 | 225.92 | 230.36 | 230.36 | 576,324,510 |
17 Nov 2022 | 228.37 | 229.43 | 222.51 | 225.91 | 225.91 | 720,784,937 |
16 Nov 2022 | 233.06 | 236.36 | 226.71 | 228.37 | 228.37 | 762,793,884 |
15 Nov 2022 | 237.08 | 239.62 | 232.11 | 233.07 | 233.07 | 939,669,256 |
14 Nov 2022 | 234.49 | 247.17 | 228.10 | 237.04 | 237.04 | 1,311,518,055 |
13 Nov 2022 | 238.53 | 241.68 | 231.37 | 234.46 | 234.46 | 810,486,957 |
12 Nov 2022 | 245.09 | 245.83 | 230.31 | 238.51 | 238.51 | 1,004,774,182 |
11 Nov 2022 | 259.94 | 261.28 | 239.35 | 245.06 | 245.06 | 1,374,169,486 |
10 Nov 2022 | 234.76 | 266.60 | 232.70 | 260.02 | 260.02 | 2,104,651,608 |
09 Nov 2022 | 283.78 | 288.07 | 230.47 | 234.73 | 234.73 | 2,807,335,111 |
08 Nov 2022 | 292.70 | 335.18 | 262.82 | 283.66 | 283.66 | 4,666,359,769 |
07 Nov 2022 | 299.09 | 298.15 | 285.48 | 292.72 | 292.72 | 1,573,424,992 |
06 Nov 2022 | 307.00 | 311.57 | 299.35 | 299.52 | 299.52 | 1,009,188,403 |
05 Nov 2022 | 311.44 | 316.62 | 305.01 | 306.97 | 306.97 | 1,082,482,842 |
04 Nov 2022 | 295.13 | 316.67 | 293.97 | 311.43 | 311.43 | 1,703,761,674 |
03 Nov 2022 | 281.26 | 299.45 | 279.93 | 295.17 | 295.17 | 1,356,097,789 |
02 Nov 2022 | 282.41 | 285.09 | 275.11 | 281.24 | 281.24 | 1,239,523,317 |
01 Nov 2022 | 284.52 | 290.47 | 276.49 | 282.50 | 282.50 | 1,156,813,876 |
31 Oct 2022 | 270.52 | 292.26 | 265.45 | 284.59 | 284.59 | 1,890,899,696 |
30 Oct 2022 | 261.96 | 273.88 | 260.50 | 270.60 | 270.60 | 1,251,876,250 |
29 Oct 2022 | 256.60 | 265.14 | 254.83 | 261.95 | 261.95 | 1,203,229,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |