Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 220.00 | 235.00 | 220.00 | 229.30 | 229.30 | 4,325,257 |
01 Feb 2023 | 217.10 | 227.20 | 211.66 | 219.50 | 219.50 | 10,866,213 |
31 Jan 2023 | 217.30 | 229.29 | 198.00 | 210.20 | 210.20 | 16,235,257 |
30 Jan 2023 | 245.60 | 248.30 | 206.00 | 220.00 | 220.00 | 15,581,389 |
27 Jan 2023 | 251.60 | 253.10 | 243.20 | 251.80 | 251.80 | 3,838,495 |
26 Jan 2023 | 255.00 | 258.25 | 248.50 | 252.60 | 252.60 | 1,675,788 |
25 Jan 2023 | 259.60 | 270.20 | 251.20 | 251.20 | 251.20 | 3,566,011 |
24 Jan 2023 | 247.50 | 255.10 | 247.50 | 248.60 | 248.60 | 2,160,008 |
23 Jan 2023 | 248.80 | 249.10 | 240.54 | 247.00 | 247.00 | 2,521,624 |
20 Jan 2023 | 235.00 | 248.20 | 234.90 | 243.50 | 243.50 | 2,832,037 |
19 Jan 2023 | 243.80 | 248.10 | 235.20 | 235.30 | 235.30 | 3,645,367 |
18 Jan 2023 | 250.00 | 255.60 | 248.20 | 248.20 | 248.20 | 1,744,005 |
17 Jan 2023 | 252.30 | 254.29 | 244.60 | 248.70 | 248.70 | 3,251,376 |
16 Jan 2023 | 266.60 | 267.30 | 252.00 | 252.20 | 252.20 | 2,739,574 |
13 Jan 2023 | 255.00 | 268.50 | 255.00 | 261.50 | 261.50 | 2,204,121 |
12 Jan 2023 | 252.50 | 268.30 | 250.40 | 256.80 | 256.80 | 5,453,773 |
11 Jan 2023 | 266.60 | 270.00 | 238.77 | 250.70 | 250.70 | 10,080,503 |
10 Jan 2023 | 280.50 | 293.50 | 280.50 | 293.40 | 293.40 | 3,866,917 |
09 Jan 2023 | 285.50 | 292.99 | 280.83 | 284.60 | 284.60 | 1,617,164 |
06 Jan 2023 | 282.00 | 287.40 | 277.90 | 285.00 | 285.00 | 2,647,208 |
05 Jan 2023 | 268.10 | 291.00 | 265.89 | 285.00 | 285.00 | 10,133,371 |
04 Jan 2023 | 266.10 | 271.30 | 263.30 | 269.30 | 269.30 | 4,152,828 |
03 Jan 2023 | 262.10 | 271.30 | 260.10 | 265.90 | 265.90 | 3,004,342 |
30 Dec 2022 | 269.80 | 269.80 | 257.60 | 258.70 | 258.70 | 582,475 |
29 Dec 2022 | 260.00 | 266.60 | 254.30 | 263.70 | 263.70 | 1,330,512 |
28 Dec 2022 | 263.90 | 265.59 | 255.80 | 255.80 | 255.80 | 1,426,436 |
23 Dec 2022 | 255.30 | 271.10 | 255.30 | 266.00 | 266.00 | 756,559 |
22 Dec 2022 | 268.80 | 272.40 | 259.60 | 259.60 | 259.60 | 1,968,955 |
21 Dec 2022 | 267.30 | 272.40 | 265.10 | 271.40 | 271.40 | 7,146,061 |
20 Dec 2022 | 263.50 | 272.20 | 263.48 | 267.80 | 267.80 | 1,693,562 |
19 Dec 2022 | 281.80 | 282.30 | 267.80 | 269.40 | 269.40 | 1,599,977 |
16 Dec 2022 | 289.40 | 289.40 | 268.60 | 279.00 | 279.00 | 16,261,257 |
15 Dec 2022 | 293.00 | 293.40 | 281.70 | 283.00 | 283.00 | 4,541,307 |
14 Dec 2022 | 300.50 | 305.00 | 291.60 | 292.10 | 292.10 | 2,752,507 |
13 Dec 2022 | 312.00 | 315.20 | 302.10 | 304.30 | 304.30 | 3,310,704 |
12 Dec 2022 | 300.10 | 312.00 | 300.10 | 309.70 | 309.70 | 4,423,052 |
09 Dec 2022 | 311.90 | 314.50 | 305.40 | 307.00 | 307.00 | 2,639,811 |
08 Dec 2022 | 315.10 | 319.59 | 308.57 | 311.90 | 311.90 | 2,478,735 |
07 Dec 2022 | 322.30 | 330.50 | 311.60 | 312.00 | 312.00 | 3,131,919 |
06 Dec 2022 | 349.30 | 349.30 | 320.70 | 323.90 | 323.90 | 3,003,651 |
05 Dec 2022 | 362.00 | 364.40 | 347.65 | 350.50 | 350.50 | 1,726,215 |
02 Dec 2022 | 354.10 | 368.20 | 350.00 | 361.40 | 361.40 | 1,476,132 |
01 Dec 2022 | 351.00 | 362.70 | 349.20 | 355.80 | 355.80 | 7,761,852 |
30 Nov 2022 | 350.00 | 356.20 | 334.54 | 341.00 | 341.00 | 7,411,849 |
29 Nov 2022 | 363.00 | 363.00 | 348.30 | 355.90 | 355.90 | 1,378,038 |
28 Nov 2022 | 368.60 | 373.70 | 354.60 | 358.30 | 358.30 | 1,209,297 |
25 Nov 2022 | 371.70 | 375.50 | 365.00 | 372.80 | 372.80 | 675,865 |
24 Nov 2022 | 379.90 | 383.80 | 371.70 | 373.50 | 373.50 | 935,831 |
23 Nov 2022 | 371.40 | 377.90 | 359.70 | 375.70 | 375.70 | 1,143,545 |
22 Nov 2022 | 375.00 | 379.78 | 368.90 | 374.20 | 374.20 | 1,363,112 |
21 Nov 2022 | 368.80 | 387.70 | 363.90 | 379.50 | 379.50 | 2,250,893 |
18 Nov 2022 | 374.30 | 374.90 | 360.20 | 366.90 | 366.90 | 1,988,490 |
17 Nov 2022 | 375.00 | 375.40 | 364.70 | 369.30 | 369.30 | 1,473,368 |
16 Nov 2022 | 380.00 | 388.90 | 364.00 | 371.30 | 371.30 | 3,602,118 |
15 Nov 2022 | 395.20 | 399.90 | 375.20 | 380.00 | 380.00 | 3,414,786 |
14 Nov 2022 | 402.00 | 415.00 | 392.00 | 395.20 | 395.20 | 2,866,840 |
11 Nov 2022 | 384.00 | 401.57 | 380.00 | 395.90 | 395.90 | 5,532,626 |
10 Nov 2022 | 355.00 | 383.60 | 349.20 | 377.70 | 377.70 | 2,347,049 |
09 Nov 2022 | 351.00 | 365.50 | 351.00 | 361.70 | 361.70 | 969,425 |
08 Nov 2022 | 364.20 | 364.20 | 351.64 | 359.70 | 359.70 | 818,355 |
07 Nov 2022 | 355.00 | 367.25 | 343.50 | 355.70 | 355.70 | 3,801,227 |
04 Nov 2022 | 350.00 | 359.10 | 344.82 | 348.90 | 348.90 | 4,110,822 |
03 Nov 2022 | 353.00 | 358.12 | 339.26 | 342.80 | 342.80 | 825,837 |
02 Nov 2022 | 362.70 | 370.18 | 358.50 | 359.00 | 359.00 | 1,322,255 |
01 Nov 2022 | 351.00 | 376.80 | 351.00 | 362.20 | 362.20 | 2,215,877 |
31 Oct 2022 | 355.00 | 361.61 | 351.00 | 357.50 | 357.50 | 716,787 |
28 Oct 2022 | 347.20 | 352.80 | 345.40 | 351.50 | 351.50 | 1,136,821 |
27 Oct 2022 | 362.20 | 362.20 | 344.60 | 355.30 | 355.30 | 962,474 |
26 Oct 2022 | 347.30 | 369.70 | 347.30 | 362.20 | 362.20 | 1,121,859 |
25 Oct 2022 | 337.20 | 356.40 | 330.60 | 355.20 | 355.20 | 2,500,126 |
24 Oct 2022 | 347.90 | 352.40 | 331.95 | 341.80 | 341.80 | 3,089,877 |
21 Oct 2022 | 362.80 | 372.20 | 343.10 | 347.90 | 347.90 | 4,332,277 |
20 Oct 2022 | 329.20 | 366.80 | 327.90 | 365.50 | 365.50 | 6,168,489 |
19 Oct 2022 | 343.80 | 347.60 | 329.64 | 336.50 | 336.50 | 1,161,833 |
18 Oct 2022 | 347.00 | 348.62 | 330.60 | 342.70 | 342.70 | 5,525,608 |
17 Oct 2022 | 299.20 | 348.00 | 299.10 | 343.40 | 343.40 | 7,312,270 |
14 Oct 2022 | 303.20 | 317.20 | 292.00 | 303.40 | 303.40 | 2,055,066 |
13 Oct 2022 | 285.10 | 299.80 | 275.00 | 297.00 | 297.00 | 11,283,397 |
12 Oct 2022 | 292.30 | 300.79 | 284.20 | 286.00 | 286.00 | 3,065,061 |
11 Oct 2022 | 300.00 | 308.80 | 295.10 | 298.20 | 298.20 | 2,462,258 |
10 Oct 2022 | 297.30 | 308.80 | 287.90 | 303.70 | 303.70 | 4,520,892 |
07 Oct 2022 | 315.00 | 322.20 | 299.95 | 303.00 | 303.00 | 1,391,041 |
06 Oct 2022 | 309.90 | 320.10 | 301.50 | 315.40 | 315.40 | 2,065,896 |
05 Oct 2022 | 306.10 | 315.50 | 304.30 | 304.30 | 304.30 | 932,379 |
04 Oct 2022 | 305.10 | 314.07 | 294.00 | 311.60 | 311.60 | 3,058,407 |
03 Oct 2022 | 295.80 | 306.30 | 287.00 | 302.60 | 302.60 | 1,861,036 |
30 Sept 2022 | 292.70 | 301.10 | 287.50 | 295.10 | 295.10 | 1,828,030 |
29 Sept 2022 | 318.20 | 318.20 | 286.60 | 299.00 | 299.00 | 2,847,951 |
28 Sept 2022 | 317.50 | 321.20 | 297.50 | 313.80 | 313.80 | 5,104,408 |
27 Sept 2022 | 315.90 | 327.60 | 312.20 | 312.20 | 312.20 | 1,706,381 |
26 Sept 2022 | 302.60 | 330.04 | 298.10 | 321.60 | 321.60 | 1,818,057 |
23 Sept 2022 | 321.70 | 322.20 | 296.90 | 303.20 | 303.20 | 6,729,052 |
22 Sept 2022 | 346.90 | 359.40 | 312.53 | 313.70 | 313.70 | 6,723,212 |
21 Sept 2022 | 343.00 | 357.00 | 341.10 | 353.70 | 353.70 | 5,413,417 |
20 Sept 2022 | 355.20 | 370.39 | 344.97 | 348.90 | 348.90 | 1,936,815 |
16 Sept 2022 | 376.10 | 381.60 | 343.85 | 353.70 | 353.70 | 13,445,039 |
15 Sept 2022 | 387.10 | 391.70 | 377.45 | 382.40 | 382.40 | 2,152,647 |
14 Sept 2022 | 372.10 | 385.90 | 364.90 | 380.60 | 380.60 | 4,138,922 |
13 Sept 2022 | 394.00 | 396.75 | 361.50 | 369.70 | 369.70 | 3,207,915 |
12 Sept 2022 | 389.37 | 399.50 | 368.50 | 385.40 | 385.40 | 3,511,699 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |