Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 178.00 | 178.34 | 173.67 | 174.20 | 174.20 | 11,465,700 |
27 Jan 2023 | 184.23 | 184.23 | 177.92 | 179.45 | 179.45 | 19,633,700 |
26 Jan 2023 | 184.99 | 187.81 | 183.48 | 187.79 | 187.79 | 14,307,800 |
25 Jan 2023 | 179.29 | 180.03 | 176.35 | 179.08 | 179.08 | 6,727,500 |
24 Jan 2023 | 181.09 | 182.00 | 178.70 | 180.83 | 180.83 | 5,989,000 |
23 Jan 2023 | 181.21 | 182.55 | 180.03 | 180.66 | 180.66 | 8,381,300 |
20 Jan 2023 | 178.81 | 181.36 | 177.52 | 180.90 | 180.90 | 10,467,000 |
19 Jan 2023 | 176.61 | 179.95 | 176.16 | 179.00 | 179.00 | 5,907,200 |
18 Jan 2023 | 180.82 | 182.38 | 176.94 | 177.23 | 177.23 | 8,899,200 |
17 Jan 2023 | 178.44 | 181.32 | 178.18 | 180.49 | 180.49 | 10,697,700 |
13 Jan 2023 | 177.09 | 177.99 | 175.68 | 177.56 | 177.56 | 5,723,400 |
12 Jan 2023 | 175.99 | 178.37 | 175.90 | 177.08 | 177.08 | 6,891,400 |
11 Jan 2023 | 177.89 | 178.14 | 174.30 | 175.20 | 175.20 | 6,962,600 |
10 Jan 2023 | 176.40 | 176.71 | 173.72 | 176.04 | 176.04 | 8,307,000 |
09 Jan 2023 | 178.26 | 178.33 | 174.38 | 175.18 | 175.18 | 8,385,600 |
06 Jan 2023 | 177.02 | 179.39 | 175.70 | 176.56 | 176.56 | 7,189,400 |
05 Jan 2023 | 171.50 | 176.19 | 171.24 | 175.24 | 175.24 | 6,088,200 |
04 Jan 2023 | 170.95 | 174.29 | 170.85 | 172.14 | 172.14 | 7,684,500 |
03 Jan 2023 | 178.04 | 179.00 | 171.51 | 173.99 | 173.99 | 7,565,400 |
30 Dec 2022 | 178.03 | 179.95 | 177.70 | 179.49 | 179.49 | 5,001,000 |
29 Dec 2022 | 176.65 | 179.20 | 176.65 | 178.32 | 178.32 | 4,142,100 |
28 Dec 2022 | 178.86 | 179.30 | 175.93 | 176.98 | 176.98 | 4,494,400 |
27 Dec 2022 | 178.36 | 180.23 | 177.40 | 179.63 | 179.63 | 5,168,000 |
23 Dec 2022 | 174.10 | 177.58 | 173.69 | 177.40 | 177.40 | 6,079,100 |
22 Dec 2022 | 175.16 | 175.21 | 168.33 | 172.08 | 172.08 | 5,755,000 |
21 Dec 2022 | 175.19 | 175.96 | 173.16 | 174.70 | 174.70 | 5,479,400 |
20 Dec 2022 | 169.81 | 173.29 | 169.60 | 172.67 | 172.67 | 6,199,100 |
19 Dec 2022 | 170.11 | 170.82 | 168.25 | 169.88 | 169.88 | 7,131,600 |
16 Dec 2022 | 168.53 | 170.15 | 167.10 | 168.72 | 168.72 | 23,876,000 |
15 Dec 2022 | 170.60 | 171.37 | 168.06 | 171.04 | 171.04 | 7,272,900 |
14 Dec 2022 | 174.49 | 174.92 | 171.27 | 172.33 | 172.33 | 7,045,500 |
13 Dec 2022 | 173.57 | 174.46 | 172.48 | 173.53 | 173.53 | 7,838,800 |
12 Dec 2022 | 168.93 | 170.52 | 167.71 | 169.75 | 169.75 | 9,364,900 |
09 Dec 2022 | 172.30 | 173.19 | 167.93 | 168.00 | 168.00 | 10,754,300 |
08 Dec 2022 | 176.25 | 176.40 | 172.03 | 173.54 | 173.54 | 8,076,600 |
07 Dec 2022 | 171.06 | 174.58 | 170.85 | 172.52 | 172.52 | 6,936,300 |
06 Dec 2022 | 175.51 | 178.06 | 171.12 | 172.01 | 172.01 | 8,765,000 |
05 Dec 2022 | 182.67 | 182.95 | 174.63 | 176.56 | 176.56 | 8,162,200 |
02 Dec 2022 | 181.53 | 183.63 | 179.93 | 181.03 | 181.03 | 6,852,300 |
01 Dec 2022 | 184.26 | 184.55 | 181.44 | 182.49 | 182.49 | 5,217,400 |
30 Nov 2022 | 182.85 | 183.34 | 179.62 | 183.31 | 183.31 | 10,936,700 |
29 Nov 2022 | 180.26 | 181.85 | 179.65 | 181.03 | 181.03 | 6,985,400 |
28 Nov 2022 | 180.28 | 181.47 | 177.96 | 178.36 | 178.36 | 9,365,500 |
25 Nov 2022 | 184.89 | 185.30 | 183.31 | 183.70 | 183.70 | 2,796,400 |
23 Nov 2022 | 183.21 | 185.15 | 182.58 | 184.24 | 184.24 | 5,831,200 |
22 Nov 2022 | 183.75 | 186.56 | 183.08 | 185.89 | 185.89 | 9,018,000 |
21 Nov 2022 | 179.73 | 181.70 | 175.82 | 181.24 | 181.24 | 8,432,900 |
18 Nov 2022 | 180.96 | 183.41 | 179.65 | 182.99 | 182.99 | 7,661,500 |
17 Nov 2022 | 181.51 | 184.23 | 180.27 | 184.09 | 184.09 | 6,550,500 |
16 Nov 2022 | 186.54 | 187.82 | 183.68 | 184.99 | 184.99 | 7,941,100 |
15 Nov 2022 | 187.12 | 188.44 | 185.27 | 188.05 | 188.05 | 7,747,300 |
14 Nov 2022 | 186.31 | 189.68 | 186.18 | 186.55 | 186.55 | 9,722,400 |
11 Nov 2022 | 184.05 | 187.10 | 183.89 | 186.46 | 186.46 | 8,428,300 |
10 Nov 2022 | 182.23 | 182.33 | 178.04 | 181.30 | 181.30 | 6,981,500 |
09 Nov 2022 | 183.61 | 183.81 | 177.22 | 177.93 | 177.93 | 8,021,700 |
08 Nov 2022 | 185.32 | 186.25 | 183.86 | 185.34 | 185.34 | 6,308,200 |
07 Nov 2022 | 182.50 | 186.38 | 182.11 | 185.61 | 185.61 | 7,578,000 |
04 Nov 2022 | 184.84 | 185.40 | 180.60 | 183.42 | 183.42 | 7,491,900 |
03 Nov 2022 | 177.97 | 182.19 | 177.41 | 181.13 | 181.13 | 6,607,800 |
02 Nov 2022 | 180.93 | 182.90 | 178.27 | 178.50 | 178.50 | 8,087,500 |
01 Nov 2022 | 183.87 | 184.50 | 181.90 | 182.22 | 182.22 | 9,185,600 |
31 Oct 2022 | 178.06 | 183.84 | 178.06 | 180.90 | 180.90 | 13,281,000 |
28 Oct 2022 | 181.47 | 182.86 | 176.53 | 179.98 | 179.98 | 10,773,900 |
27 Oct 2022 | 179.89 | 181.40 | 177.48 | 177.90 | 177.90 | 9,177,400 |
26 Oct 2022 | 175.32 | 178.48 | 175.17 | 177.09 | 177.09 | 6,865,300 |
25 Oct 2022 | 173.06 | 175.00 | 172.17 | 174.93 | 174.93 | 7,280,600 |
24 Oct 2022 | 172.08 | 174.67 | 171.61 | 173.13 | 173.13 | 7,007,700 |
21 Oct 2022 | 169.15 | 173.84 | 168.85 | 173.19 | 173.19 | 7,971,300 |
20 Oct 2022 | 169.30 | 171.82 | 167.94 | 168.96 | 168.96 | 8,871,500 |
19 Oct 2022 | 163.59 | 169.21 | 163.59 | 168.00 | 168.00 | 9,766,800 |
18 Oct 2022 | 162.36 | 163.31 | 158.96 | 162.72 | 162.72 | 5,631,200 |
17 Oct 2022 | 163.29 | 164.91 | 161.10 | 161.31 | 161.31 | 5,890,400 |
14 Oct 2022 | 164.04 | 165.46 | 159.93 | 160.14 | 160.14 | 7,327,900 |
13 Oct 2022 | 156.35 | 165.99 | 156.35 | 165.28 | 165.28 | 10,227,500 |
12 Oct 2022 | 156.14 | 158.81 | 155.52 | 157.64 | 157.64 | 4,942,000 |
11 Oct 2022 | 154.75 | 159.93 | 154.11 | 157.17 | 157.17 | 7,533,300 |
10 Oct 2022 | 161.00 | 161.47 | 156.44 | 157.14 | 157.14 | 5,904,500 |
07 Oct 2022 | 162.51 | 163.93 | 159.06 | 160.03 | 160.03 | 9,972,500 |
06 Oct 2022 | 157.34 | 161.94 | 157.20 | 161.42 | 161.42 | 9,498,300 |
05 Oct 2022 | 155.84 | 159.73 | 154.80 | 158.53 | 158.53 | 10,633,100 |
04 Oct 2022 | 154.43 | 157.88 | 153.63 | 157.63 | 157.63 | 9,520,200 |
03 Oct 2022 | 148.97 | 152.34 | 148.30 | 151.73 | 151.73 | 9,597,400 |
30 Sept 2022 | 144.03 | 145.14 | 142.49 | 143.67 | 143.67 | 9,402,700 |
29 Sept 2022 | 144.51 | 145.41 | 142.27 | 144.77 | 144.77 | 8,197,600 |
28 Sept 2022 | 142.08 | 146.44 | 141.40 | 145.78 | 145.78 | 8,279,800 |
27 Sept 2022 | 142.29 | 143.77 | 140.46 | 141.02 | 141.02 | 10,121,000 |
26 Sept 2022 | 143.57 | 145.05 | 140.89 | 140.96 | 140.96 | 9,444,000 |
23 Sept 2022 | 149.75 | 150.18 | 143.66 | 144.77 | 144.77 | 13,919,700 |
22 Sept 2022 | 157.60 | 158.28 | 154.74 | 154.89 | 154.89 | 6,981,100 |
21 Sept 2022 | 158.31 | 158.78 | 154.95 | 155.01 | 155.01 | 6,877,000 |
20 Sept 2022 | 156.04 | 156.85 | 154.34 | 156.28 | 156.28 | 8,955,200 |
19 Sept 2022 | 152.93 | 156.95 | 152.80 | 156.90 | 156.90 | 6,813,800 |
16 Sept 2022 | 160.52 | 161.14 | 155.61 | 156.45 | 156.45 | 43,741,600 |
15 Sept 2022 | 160.68 | 161.70 | 159.58 | 160.62 | 160.62 | 9,665,000 |
14 Sept 2022 | 160.94 | 163.57 | 160.35 | 163.27 | 163.27 | 11,160,800 |
13 Sept 2022 | 161.41 | 162.66 | 158.74 | 159.41 | 159.41 | 10,308,300 |
12 Sept 2022 | 162.81 | 164.53 | 161.25 | 162.50 | 162.50 | 8,920,800 |
09 Sept 2022 | 158.41 | 160.65 | 157.53 | 159.97 | 159.97 | 8,261,100 |
08 Sept 2022 | 155.59 | 156.38 | 153.38 | 155.95 | 155.95 | 9,232,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |