Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 216.24 | 219.82 | 215.67 | 218.24 | 218.24 | 909,100 |
26 Jan 2023 | 217.43 | 218.59 | 214.71 | 217.18 | 217.18 | 834,700 |
25 Jan 2023 | 218.50 | 218.84 | 209.91 | 215.30 | 215.30 | 1,236,600 |
24 Jan 2023 | 219.50 | 225.45 | 218.85 | 221.98 | 221.98 | 627,100 |
23 Jan 2023 | 222.54 | 225.25 | 221.45 | 222.14 | 222.14 | 1,256,900 |
20 Jan 2023 | 216.91 | 223.42 | 216.91 | 222.69 | 222.69 | 961,000 |
19 Jan 2023 | 214.94 | 218.00 | 214.50 | 217.45 | 217.45 | 1,433,800 |
18 Jan 2023 | 218.28 | 221.23 | 217.28 | 217.62 | 217.62 | 742,500 |
17 Jan 2023 | 217.74 | 218.86 | 214.59 | 216.08 | 216.08 | 764,000 |
13 Jan 2023 | 213.67 | 218.19 | 213.15 | 217.00 | 217.00 | 808,200 |
12 Jan 2023 | 215.00 | 216.35 | 211.10 | 216.20 | 216.20 | 785,300 |
11 Jan 2023 | 206.76 | 213.60 | 205.34 | 213.52 | 213.52 | 775,100 |
10 Jan 2023 | 203.11 | 206.22 | 202.84 | 205.00 | 205.00 | 774,200 |
09 Jan 2023 | 205.83 | 208.39 | 204.32 | 204.64 | 204.64 | 899,000 |
06 Jan 2023 | 198.75 | 205.05 | 195.61 | 204.62 | 204.62 | 586,700 |
05 Jan 2023 | 200.75 | 201.84 | 197.65 | 198.10 | 198.10 | 448,600 |
04 Jan 2023 | 202.37 | 206.18 | 200.36 | 204.61 | 204.61 | 532,500 |
03 Jan 2023 | 198.29 | 202.32 | 195.83 | 198.31 | 198.31 | 703,600 |
30 Dec 2022 | 194.25 | 195.51 | 192.31 | 194.36 | 194.36 | 368,500 |
29 Dec 2022 | 192.21 | 198.23 | 190.86 | 196.79 | 196.79 | 305,900 |
28 Dec 2022 | 194.54 | 196.07 | 190.10 | 190.20 | 190.20 | 342,500 |
27 Dec 2022 | 194.97 | 196.33 | 193.59 | 194.34 | 194.34 | 318,800 |
23 Dec 2022 | 194.13 | 196.39 | 192.79 | 195.73 | 195.73 | 293,500 |
22 Dec 2022 | 194.18 | 194.31 | 190.44 | 194.22 | 194.22 | 395,900 |
21 Dec 2022 | 193.50 | 197.22 | 191.46 | 197.02 | 197.02 | 688,500 |
20 Dec 2022 | 189.31 | 191.15 | 187.11 | 190.20 | 190.20 | 576,700 |
19 Dec 2022 | 191.47 | 193.96 | 190.20 | 191.17 | 191.17 | 595,900 |
16 Dec 2022 | 196.10 | 196.65 | 191.37 | 191.90 | 191.90 | 1,658,700 |
15 Dec 2022 | 199.01 | 199.75 | 194.61 | 197.81 | 197.81 | 713,300 |
14 Dec 2022 | 206.34 | 211.12 | 202.46 | 202.95 | 202.95 | 954,400 |
13 Dec 2022 | 210.18 | 212.61 | 202.91 | 206.96 | 206.96 | 1,137,400 |
12 Dec 2022 | 198.71 | 200.43 | 197.67 | 198.66 | 198.66 | 878,900 |
09 Dec 2022 | 196.40 | 199.52 | 195.58 | 197.45 | 197.45 | 504,600 |
08 Dec 2022 | 194.00 | 201.36 | 191.51 | 198.08 | 198.08 | 863,600 |
07 Dec 2022 | 193.13 | 194.93 | 192.05 | 193.84 | 193.84 | 622,800 |
06 Dec 2022 | 194.00 | 194.75 | 191.73 | 194.06 | 194.06 | 828,800 |
05 Dec 2022 | 198.51 | 199.83 | 192.92 | 193.68 | 193.68 | 842,900 |
02 Dec 2022 | 197.79 | 202.82 | 195.96 | 201.38 | 201.38 | 691,800 |
01 Dec 2022 | 200.00 | 202.78 | 197.40 | 202.25 | 202.25 | 981,700 |
30 Nov 2022 | 187.95 | 197.67 | 185.66 | 197.37 | 197.37 | 994,700 |
29 Nov 2022 | 189.68 | 190.81 | 188.03 | 188.92 | 188.92 | 592,600 |
28 Nov 2022 | 198.24 | 198.86 | 190.60 | 190.79 | 190.79 | 746,600 |
25 Nov 2022 | 197.73 | 200.99 | 197.10 | 200.43 | 200.43 | 460,200 |
23 Nov 2022 | 194.47 | 198.63 | 194.47 | 197.93 | 197.93 | 566,900 |
22 Nov 2022 | 196.65 | 197.22 | 193.88 | 193.95 | 193.95 | 735,300 |
22 Nov 2022 | 0.39 Dividend | |||||
21 Nov 2022 | 198.34 | 199.91 | 193.03 | 196.59 | 196.20 | 1,444,600 |
18 Nov 2022 | 202.87 | 203.00 | 198.61 | 200.18 | 199.78 | 1,482,900 |
17 Nov 2022 | 199.84 | 200.65 | 194.32 | 199.01 | 198.62 | 2,143,800 |
16 Nov 2022 | 205.96 | 208.87 | 201.01 | 203.16 | 202.76 | 1,750,200 |
15 Nov 2022 | 202.68 | 208.12 | 200.46 | 207.10 | 206.69 | 2,069,200 |
14 Nov 2022 | 192.84 | 202.72 | 192.08 | 197.91 | 197.52 | 1,552,900 |
11 Nov 2022 | 186.81 | 195.46 | 186.19 | 193.99 | 193.61 | 1,767,200 |
10 Nov 2022 | 173.28 | 187.96 | 173.28 | 187.81 | 187.44 | 1,697,600 |
09 Nov 2022 | 166.87 | 167.89 | 164.28 | 165.12 | 164.79 | 805,200 |
08 Nov 2022 | 167.47 | 169.69 | 165.01 | 167.85 | 167.52 | 660,000 |
07 Nov 2022 | 164.48 | 166.64 | 162.84 | 165.75 | 165.42 | 872,900 |
04 Nov 2022 | 162.30 | 163.18 | 159.56 | 163.09 | 162.77 | 1,131,100 |
03 Nov 2022 | 159.66 | 160.88 | 157.41 | 159.75 | 159.43 | 1,146,100 |
02 Nov 2022 | 168.16 | 168.16 | 161.47 | 161.86 | 161.54 | 1,123,800 |
01 Nov 2022 | 171.81 | 172.05 | 168.14 | 168.99 | 168.65 | 1,056,300 |
31 Oct 2022 | 169.23 | 170.22 | 167.89 | 169.54 | 169.20 | 1,526,200 |
28 Oct 2022 | 166.31 | 171.52 | 166.04 | 170.89 | 170.55 | 867,100 |
27 Oct 2022 | 165.08 | 168.91 | 164.26 | 166.55 | 166.22 | 1,361,800 |
26 Oct 2022 | 163.03 | 168.00 | 161.50 | 164.99 | 164.66 | 1,471,300 |
25 Oct 2022 | 157.35 | 161.72 | 156.22 | 161.48 | 161.16 | 1,570,800 |
24 Oct 2022 | 153.76 | 158.27 | 152.98 | 157.00 | 156.69 | 1,953,700 |
21 Oct 2022 | 147.27 | 152.71 | 145.98 | 152.02 | 151.72 | 2,610,500 |
20 Oct 2022 | 160.69 | 160.69 | 149.14 | 150.24 | 149.94 | 2,710,500 |
19 Oct 2022 | 163.50 | 163.50 | 157.55 | 160.12 | 159.80 | 1,394,800 |
18 Oct 2022 | 168.47 | 168.51 | 164.89 | 165.94 | 165.61 | 972,000 |
17 Oct 2022 | 162.78 | 166.14 | 162.19 | 164.24 | 163.91 | 904,100 |
14 Oct 2022 | 166.81 | 167.60 | 158.87 | 159.09 | 158.77 | 880,100 |
13 Oct 2022 | 161.04 | 166.40 | 156.74 | 164.93 | 164.60 | 986,900 |
12 Oct 2022 | 164.68 | 166.60 | 162.12 | 164.70 | 164.37 | 826,300 |
11 Oct 2022 | 168.25 | 168.25 | 163.32 | 163.82 | 163.50 | 1,002,600 |
10 Oct 2022 | 169.97 | 169.97 | 165.93 | 168.55 | 168.22 | 498,600 |
07 Oct 2022 | 171.18 | 171.62 | 168.34 | 168.82 | 168.49 | 562,000 |
06 Oct 2022 | 180.06 | 180.32 | 173.77 | 174.32 | 173.97 | 968,100 |
05 Oct 2022 | 180.00 | 182.00 | 176.70 | 179.98 | 179.62 | 573,700 |
04 Oct 2022 | 175.76 | 182.98 | 175.76 | 182.30 | 181.94 | 663,700 |
03 Oct 2022 | 173.74 | 174.49 | 170.13 | 173.34 | 173.00 | 1,074,800 |
30 Sept 2022 | 167.45 | 172.98 | 165.63 | 171.43 | 171.09 | 1,058,100 |
29 Sept 2022 | 171.99 | 171.99 | 166.25 | 167.10 | 166.77 | 845,200 |
28 Sept 2022 | 171.02 | 173.75 | 168.98 | 173.13 | 172.79 | 723,700 |
27 Sept 2022 | 174.48 | 175.20 | 168.64 | 169.33 | 168.99 | 790,500 |
26 Sept 2022 | 174.91 | 177.71 | 173.24 | 173.35 | 173.01 | 1,029,500 |
23 Sept 2022 | 172.27 | 174.94 | 171.35 | 174.91 | 174.56 | 863,000 |
22 Sept 2022 | 175.16 | 175.70 | 170.62 | 172.29 | 171.95 | 735,900 |
21 Sept 2022 | 179.23 | 181.68 | 175.97 | 176.69 | 176.34 | 593,800 |
20 Sept 2022 | 179.86 | 180.05 | 176.37 | 177.84 | 177.49 | 814,100 |
19 Sept 2022 | 181.77 | 183.22 | 180.03 | 182.61 | 182.25 | 582,400 |
16 Sept 2022 | 184.66 | 184.66 | 180.65 | 183.25 | 182.89 | 938,300 |
15 Sept 2022 | 186.99 | 190.82 | 185.61 | 186.72 | 186.35 | 737,400 |
14 Sept 2022 | 191.49 | 191.95 | 186.62 | 187.95 | 187.58 | 694,300 |
13 Sept 2022 | 194.04 | 194.64 | 191.15 | 191.33 | 190.95 | 677,700 |
12 Sept 2022 | 198.08 | 199.42 | 196.89 | 198.63 | 198.24 | 489,000 |
09 Sept 2022 | 197.24 | 198.53 | 196.44 | 197.16 | 196.77 | 410,700 |
08 Sept 2022 | 191.91 | 196.43 | 191.86 | 196.37 | 195.98 | 558,500 |
07 Sept 2022 | 188.16 | 194.39 | 187.26 | 193.48 | 193.10 | 496,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |