Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | - | - | - | - | - | - |
02 Feb 2023 | 135.83 | 136.66 | 132.72 | 134.09 | 134.09 | 1,221,900 |
01 Feb 2023 | 130.59 | 134.87 | 130.40 | 134.52 | 134.52 | 1,236,500 |
31 Jan 2023 | 128.18 | 130.83 | 126.45 | 130.76 | 130.76 | 1,446,600 |
30 Jan 2023 | 126.00 | 129.07 | 125.94 | 126.93 | 126.93 | 886,000 |
27 Jan 2023 | 126.10 | 127.29 | 125.47 | 126.23 | 126.23 | 898,000 |
26 Jan 2023 | 126.14 | 126.78 | 123.51 | 125.99 | 125.99 | 656,500 |
25 Jan 2023 | 123.98 | 125.49 | 121.67 | 125.33 | 125.33 | 851,300 |
24 Jan 2023 | 125.50 | 126.55 | 124.81 | 125.52 | 125.52 | 564,400 |
23 Jan 2023 | 123.99 | 126.08 | 123.84 | 126.01 | 126.01 | 799,800 |
20 Jan 2023 | 120.31 | 124.10 | 119.44 | 123.05 | 123.05 | 1,280,400 |
19 Jan 2023 | 123.05 | 123.57 | 119.22 | 120.33 | 120.33 | 1,584,000 |
18 Jan 2023 | 126.58 | 127.63 | 123.07 | 124.45 | 124.45 | 1,091,700 |
17 Jan 2023 | 127.67 | 129.35 | 126.70 | 126.74 | 126.74 | 718,400 |
13 Jan 2023 | 126.62 | 129.93 | 125.96 | 128.65 | 128.65 | 813,100 |
12 Jan 2023 | 128.41 | 131.12 | 127.99 | 128.60 | 128.60 | 1,291,500 |
11 Jan 2023 | 129.12 | 129.77 | 126.76 | 127.43 | 127.43 | 930,700 |
10 Jan 2023 | 127.90 | 129.34 | 127.05 | 128.48 | 128.48 | 756,400 |
09 Jan 2023 | 128.00 | 130.19 | 127.05 | 128.37 | 128.37 | 1,151,600 |
06 Jan 2023 | 126.01 | 129.67 | 125.85 | 128.08 | 128.08 | 1,682,600 |
05 Jan 2023 | 122.85 | 125.08 | 122.18 | 125.04 | 125.04 | 1,227,800 |
04 Jan 2023 | 121.26 | 125.06 | 121.12 | 123.87 | 123.87 | 1,455,400 |
03 Jan 2023 | 120.59 | 123.25 | 118.55 | 120.57 | 120.57 | 1,754,400 |
30 Dec 2022 | 118.33 | 120.58 | 116.92 | 120.29 | 120.29 | 1,296,600 |
29 Dec 2022 | 115.84 | 119.04 | 115.35 | 118.45 | 118.45 | 990,200 |
28 Dec 2022 | 118.38 | 119.84 | 113.91 | 114.98 | 114.98 | 1,411,700 |
27 Dec 2022 | 111.38 | 118.31 | 111.00 | 118.26 | 118.26 | 2,091,500 |
23 Dec 2022 | 108.12 | 111.35 | 107.47 | 111.10 | 111.10 | 1,098,500 |
22 Dec 2022 | 110.63 | 110.76 | 106.51 | 108.84 | 108.84 | 1,151,800 |
21 Dec 2022 | 112.04 | 114.35 | 111.68 | 112.21 | 112.21 | 1,614,200 |
20 Dec 2022 | 109.71 | 110.66 | 108.42 | 108.76 | 108.76 | 1,457,500 |
19 Dec 2022 | 111.92 | 113.50 | 109.55 | 110.23 | 110.23 | 1,528,900 |
16 Dec 2022 | 112.52 | 113.65 | 111.11 | 111.82 | 111.82 | 2,038,900 |
15 Dec 2022 | 115.50 | 115.63 | 111.00 | 113.56 | 113.56 | 1,352,500 |
14 Dec 2022 | 115.33 | 118.42 | 115.09 | 116.99 | 116.99 | 1,740,600 |
13 Dec 2022 | 124.00 | 125.15 | 114.51 | 114.84 | 114.84 | 2,277,700 |
12 Dec 2022 | 119.65 | 122.39 | 117.79 | 122.37 | 122.37 | 1,561,900 |
09 Dec 2022 | 120.43 | 122.58 | 117.16 | 119.26 | 119.26 | 1,644,100 |
08 Dec 2022 | 118.50 | 123.15 | 118.19 | 121.90 | 121.90 | 1,992,900 |
07 Dec 2022 | 115.31 | 119.72 | 114.96 | 118.50 | 118.50 | 1,523,100 |
06 Dec 2022 | 116.06 | 117.05 | 113.07 | 116.57 | 116.57 | 1,885,800 |
05 Dec 2022 | 117.59 | 118.14 | 114.33 | 115.23 | 115.23 | 1,505,300 |
02 Dec 2022 | 116.62 | 119.21 | 116.10 | 119.18 | 119.18 | 1,122,900 |
01 Dec 2022 | 120.29 | 120.95 | 114.86 | 117.51 | 117.51 | 1,419,200 |
30 Nov 2022 | 119.25 | 119.86 | 117.49 | 119.58 | 119.58 | 1,364,700 |
29 Nov 2022 | 118.36 | 119.52 | 115.59 | 118.08 | 118.08 | 1,334,400 |
28 Nov 2022 | 121.20 | 122.50 | 118.06 | 118.98 | 118.98 | 1,585,700 |
25 Nov 2022 | 118.41 | 122.17 | 117.79 | 121.69 | 121.69 | 1,121,100 |
23 Nov 2022 | 118.35 | 119.68 | 115.50 | 118.98 | 118.98 | 1,975,100 |
22 Nov 2022 | 107.58 | 118.24 | 105.26 | 117.76 | 117.76 | 6,418,100 |
21 Nov 2022 | 108.86 | 108.89 | 105.28 | 106.94 | 106.94 | 3,202,800 |
18 Nov 2022 | 105.50 | 109.47 | 105.24 | 109.09 | 109.09 | 2,702,100 |
17 Nov 2022 | 98.41 | 103.15 | 98.01 | 102.41 | 102.41 | 2,674,300 |
16 Nov 2022 | 102.20 | 102.46 | 98.14 | 99.03 | 99.03 | 3,166,600 |
15 Nov 2022 | 108.57 | 110.48 | 106.85 | 107.12 | 107.12 | 1,696,600 |
14 Nov 2022 | 107.33 | 108.85 | 104.78 | 104.97 | 104.97 | 1,946,600 |
11 Nov 2022 | 111.45 | 111.70 | 107.20 | 108.46 | 108.46 | 1,781,300 |
10 Nov 2022 | 107.46 | 112.83 | 106.93 | 111.06 | 111.06 | 1,904,800 |
09 Nov 2022 | 102.18 | 105.99 | 101.78 | 102.17 | 102.17 | 1,752,400 |
08 Nov 2022 | 108.56 | 108.94 | 101.89 | 103.31 | 103.31 | 1,838,500 |
07 Nov 2022 | 110.55 | 111.00 | 107.09 | 108.02 | 108.02 | 943,400 |
04 Nov 2022 | 113.95 | 114.77 | 108.41 | 110.10 | 110.10 | 1,169,600 |
03 Nov 2022 | 110.88 | 113.19 | 108.90 | 112.65 | 112.65 | 885,900 |
02 Nov 2022 | 115.02 | 116.51 | 111.20 | 111.33 | 111.33 | 1,192,600 |
01 Nov 2022 | 116.79 | 118.00 | 113.99 | 115.66 | 115.66 | 1,516,700 |
31 Oct 2022 | 115.96 | 116.75 | 113.72 | 113.76 | 113.76 | 1,085,400 |
28 Oct 2022 | 110.48 | 116.60 | 108.76 | 116.23 | 116.23 | 1,486,000 |
27 Oct 2022 | 112.52 | 113.86 | 110.57 | 111.07 | 111.07 | 1,314,400 |
26 Oct 2022 | 113.92 | 115.72 | 111.85 | 111.93 | 111.93 | 946,900 |
25 Oct 2022 | 114.62 | 118.08 | 114.51 | 114.93 | 114.93 | 1,319,600 |
24 Oct 2022 | 110.14 | 114.89 | 109.43 | 114.32 | 114.32 | 1,698,500 |
21 Oct 2022 | 107.58 | 110.28 | 105.27 | 109.93 | 109.93 | 1,989,600 |
20 Oct 2022 | 114.10 | 114.15 | 107.71 | 108.54 | 108.54 | 1,623,100 |
19 Oct 2022 | 110.78 | 111.11 | 108.26 | 109.11 | 109.11 | 999,000 |
18 Oct 2022 | 112.79 | 114.70 | 109.88 | 111.63 | 111.63 | 1,046,900 |
17 Oct 2022 | 111.34 | 112.22 | 109.45 | 110.23 | 110.23 | 1,048,700 |
14 Oct 2022 | 113.82 | 114.31 | 109.70 | 109.96 | 109.96 | 1,024,200 |
13 Oct 2022 | 109.12 | 113.70 | 105.90 | 112.28 | 112.28 | 1,434,000 |
12 Oct 2022 | 110.27 | 113.72 | 108.80 | 111.73 | 111.73 | 1,136,400 |
11 Oct 2022 | 109.66 | 113.59 | 108.00 | 110.34 | 110.34 | 1,305,300 |
10 Oct 2022 | 110.04 | 110.54 | 107.02 | 109.64 | 109.64 | 1,404,600 |
07 Oct 2022 | 111.24 | 112.03 | 109.13 | 110.14 | 110.14 | 1,144,200 |
06 Oct 2022 | 111.11 | 113.61 | 110.36 | 112.10 | 112.10 | 1,300,900 |
05 Oct 2022 | 108.11 | 112.90 | 107.42 | 111.67 | 111.67 | 1,710,600 |
04 Oct 2022 | 112.50 | 113.39 | 107.69 | 110.06 | 110.06 | 2,237,000 |
03 Oct 2022 | 106.04 | 110.87 | 105.36 | 109.82 | 109.82 | 2,427,200 |
30 Sept 2022 | 106.05 | 108.63 | 99.81 | 104.64 | 104.64 | 6,014,700 |
29 Sept 2022 | 116.04 | 116.74 | 112.56 | 112.95 | 112.95 | 2,082,000 |
28 Sept 2022 | 110.68 | 117.51 | 110.68 | 116.74 | 116.74 | 2,241,900 |
27 Sept 2022 | 107.11 | 111.58 | 107.01 | 110.57 | 110.57 | 3,186,400 |
26 Sept 2022 | 104.03 | 105.81 | 102.10 | 102.24 | 102.24 | 1,185,800 |
23 Sept 2022 | 104.94 | 105.68 | 102.92 | 104.46 | 104.46 | 1,309,600 |
22 Sept 2022 | 108.44 | 108.50 | 105.50 | 106.53 | 106.53 | 2,145,100 |
21 Sept 2022 | 112.50 | 113.20 | 108.44 | 108.44 | 108.44 | 1,072,100 |
20 Sept 2022 | 112.90 | 113.05 | 109.50 | 111.63 | 111.63 | 836,300 |
19 Sept 2022 | 111.62 | 114.17 | 110.95 | 114.06 | 114.06 | 1,215,600 |
16 Sept 2022 | 112.54 | 112.85 | 110.52 | 111.64 | 111.64 | 2,812,100 |
15 Sept 2022 | 114.77 | 117.00 | 113.55 | 114.33 | 114.33 | 1,562,500 |
14 Sept 2022 | 114.13 | 115.12 | 112.13 | 114.67 | 114.67 | 1,068,400 |
13 Sept 2022 | 115.05 | 115.08 | 112.48 | 113.88 | 113.88 | 1,289,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |