Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 273.73 | 283.62 | 265.69 | 268.41 | 268.41 | 3,687,500 |
01 Feb 2023 | 275.21 | 281.83 | 273.01 | 280.80 | 280.80 | 1,727,500 |
31 Jan 2023 | 271.97 | 277.15 | 269.29 | 277.08 | 277.08 | 1,338,900 |
30 Jan 2023 | 269.10 | 271.86 | 268.18 | 271.21 | 271.21 | 1,147,300 |
27 Jan 2023 | 275.50 | 275.76 | 270.11 | 270.79 | 270.79 | 1,805,100 |
26 Jan 2023 | 276.17 | 276.85 | 270.35 | 273.22 | 273.22 | 1,950,600 |
25 Jan 2023 | 273.58 | 275.62 | 269.76 | 273.94 | 273.94 | 1,299,600 |
24 Jan 2023 | 273.10 | 277.68 | 271.05 | 277.16 | 277.16 | 1,530,100 |
23 Jan 2023 | 270.00 | 274.58 | 268.69 | 274.49 | 274.49 | 1,555,900 |
20 Jan 2023 | 260.00 | 267.83 | 260.00 | 267.56 | 267.56 | 1,251,700 |
19 Jan 2023 | 260.25 | 261.84 | 259.00 | 259.51 | 259.51 | 1,292,300 |
18 Jan 2023 | 267.70 | 268.76 | 263.08 | 263.25 | 263.25 | 1,414,000 |
17 Jan 2023 | 266.00 | 269.44 | 264.46 | 267.04 | 267.04 | 1,389,100 |
13 Jan 2023 | 261.82 | 267.79 | 261.82 | 267.22 | 267.22 | 914,200 |
12 Jan 2023 | 264.60 | 265.67 | 259.54 | 262.25 | 262.25 | 1,259,100 |
11 Jan 2023 | 263.69 | 265.00 | 261.18 | 263.61 | 263.61 | 1,092,400 |
10 Jan 2023 | 261.35 | 264.87 | 260.14 | 262.45 | 262.45 | 1,266,000 |
09 Jan 2023 | 261.59 | 267.15 | 256.20 | 261.63 | 261.63 | 2,025,500 |
06 Jan 2023 | 262.21 | 267.36 | 260.74 | 263.81 | 263.81 | 1,706,800 |
05 Jan 2023 | 260.18 | 262.09 | 256.98 | 261.17 | 261.17 | 1,421,500 |
04 Jan 2023 | 258.81 | 262.95 | 256.86 | 261.91 | 261.91 | 1,553,100 |
03 Jan 2023 | 256.18 | 256.18 | 250.58 | 253.91 | 253.91 | 1,689,000 |
30 Dec 2022 | 248.33 | 248.84 | 245.12 | 248.11 | 248.11 | 866,100 |
29 Dec 2022 | 248.79 | 251.18 | 247.93 | 249.93 | 249.93 | 775,800 |
28 Dec 2022 | 247.85 | 249.65 | 246.11 | 246.19 | 246.19 | 1,394,300 |
27 Dec 2022 | 241.78 | 249.82 | 241.78 | 248.29 | 248.29 | 1,826,200 |
23 Dec 2022 | 242.10 | 242.84 | 238.75 | 241.02 | 241.02 | 551,000 |
22 Dec 2022 | 240.22 | 242.54 | 238.36 | 242.22 | 242.22 | 1,053,000 |
21 Dec 2022 | 241.14 | 248.17 | 240.01 | 243.87 | 243.87 | 2,012,900 |
20 Dec 2022 | 234.35 | 238.42 | 232.21 | 237.64 | 237.64 | 1,374,900 |
19 Dec 2022 | 240.46 | 241.66 | 234.68 | 236.24 | 236.24 | 1,230,100 |
16 Dec 2022 | 237.89 | 241.52 | 237.04 | 240.94 | 240.94 | 2,745,800 |
15 Dec 2022 | 240.65 | 243.15 | 236.93 | 240.60 | 240.60 | 2,070,600 |
14 Dec 2022 | 248.47 | 252.57 | 246.24 | 249.22 | 249.22 | 1,737,300 |
13 Dec 2022 | 252.44 | 254.82 | 243.09 | 248.16 | 248.16 | 2,803,900 |
12 Dec 2022 | 239.83 | 244.75 | 238.03 | 244.44 | 244.44 | 1,665,200 |
09 Dec 2022 | 240.89 | 243.55 | 238.32 | 240.41 | 240.41 | 2,468,000 |
08 Dec 2022 | 238.90 | 243.12 | 236.39 | 242.62 | 242.62 | 2,017,500 |
07 Dec 2022 | 235.01 | 235.88 | 231.02 | 232.53 | 232.53 | 1,575,300 |
06 Dec 2022 | 235.58 | 237.80 | 232.73 | 237.05 | 237.05 | 1,902,200 |
05 Dec 2022 | 235.49 | 236.45 | 230.46 | 231.47 | 231.47 | 1,325,300 |
02 Dec 2022 | 228.33 | 239.74 | 228.01 | 239.01 | 239.01 | 2,002,500 |
01 Dec 2022 | 233.19 | 235.23 | 229.46 | 231.96 | 231.96 | 1,605,600 |
30 Nov 2022 | 216.39 | 235.90 | 215.38 | 235.79 | 235.79 | 3,410,200 |
29 Nov 2022 | 217.48 | 218.49 | 214.25 | 214.94 | 214.94 | 1,257,100 |
29 Nov 2022 | 0.66 Dividend | |||||
28 Nov 2022 | 216.61 | 220.21 | 214.14 | 217.30 | 216.64 | 1,568,900 |
25 Nov 2022 | 220.71 | 221.73 | 217.37 | 220.01 | 219.34 | 1,076,000 |
23 Nov 2022 | 223.00 | 225.15 | 221.25 | 222.71 | 222.03 | 825,100 |
22 Nov 2022 | 220.40 | 222.44 | 215.01 | 222.29 | 221.61 | 1,753,600 |
21 Nov 2022 | 228.44 | 229.60 | 218.60 | 218.92 | 218.26 | 2,672,600 |
18 Nov 2022 | 232.53 | 235.54 | 230.39 | 233.46 | 232.75 | 2,460,400 |
17 Nov 2022 | 217.26 | 228.27 | 216.39 | 228.16 | 227.47 | 1,940,500 |
16 Nov 2022 | 228.38 | 230.15 | 222.66 | 222.91 | 222.23 | 1,507,400 |
15 Nov 2022 | 228.42 | 230.25 | 225.25 | 226.98 | 226.29 | 2,011,500 |
14 Nov 2022 | 225.78 | 227.58 | 220.60 | 220.67 | 220.00 | 1,829,700 |
11 Nov 2022 | 222.29 | 232.33 | 221.70 | 228.22 | 227.53 | 3,516,900 |
10 Nov 2022 | 212.67 | 219.34 | 211.36 | 218.89 | 218.23 | 1,764,500 |
09 Nov 2022 | 207.00 | 208.54 | 204.00 | 204.81 | 204.19 | 1,855,700 |
08 Nov 2022 | 208.59 | 212.87 | 205.71 | 207.89 | 207.26 | 2,118,000 |
07 Nov 2022 | 209.42 | 210.26 | 202.86 | 206.01 | 205.38 | 2,725,300 |
04 Nov 2022 | 211.73 | 217.65 | 204.88 | 210.53 | 209.89 | 6,164,600 |
03 Nov 2022 | 187.99 | 195.63 | 186.47 | 193.78 | 193.19 | 3,467,200 |
02 Nov 2022 | 191.57 | 197.49 | 187.85 | 189.96 | 189.38 | 7,665,000 |
01 Nov 2022 | 205.91 | 209.80 | 203.52 | 206.76 | 206.13 | 3,042,900 |
31 Oct 2022 | 204.37 | 204.48 | 198.57 | 200.49 | 199.88 | 2,636,500 |
28 Oct 2022 | 203.58 | 207.80 | 202.80 | 206.44 | 205.81 | 2,050,600 |
27 Oct 2022 | 206.31 | 207.60 | 203.75 | 204.43 | 203.81 | 1,237,200 |
26 Oct 2022 | 202.47 | 209.38 | 201.14 | 206.00 | 205.37 | 1,491,600 |
25 Oct 2022 | 198.64 | 205.27 | 197.22 | 205.12 | 204.50 | 2,065,400 |
24 Oct 2022 | 201.80 | 202.40 | 193.48 | 196.79 | 196.19 | 3,041,000 |
21 Oct 2022 | 201.10 | 203.19 | 196.96 | 201.80 | 201.19 | 2,584,300 |
20 Oct 2022 | 206.30 | 210.09 | 200.73 | 200.95 | 200.34 | 2,872,200 |
19 Oct 2022 | 214.45 | 214.50 | 206.61 | 207.29 | 206.66 | 1,890,200 |
18 Oct 2022 | 219.08 | 220.30 | 213.33 | 215.24 | 214.59 | 2,087,000 |
17 Oct 2022 | 211.78 | 215.02 | 210.93 | 212.98 | 212.33 | 1,280,000 |
14 Oct 2022 | 215.81 | 217.16 | 208.79 | 209.31 | 208.67 | 1,400,400 |
13 Oct 2022 | 209.07 | 215.65 | 206.19 | 213.26 | 212.61 | 1,863,700 |
12 Oct 2022 | 216.07 | 216.28 | 211.82 | 215.10 | 214.45 | 1,802,300 |
11 Oct 2022 | 215.66 | 218.72 | 210.66 | 214.05 | 213.40 | 1,550,200 |
10 Oct 2022 | 219.81 | 220.24 | 214.19 | 216.90 | 216.24 | 930,000 |
07 Oct 2022 | 226.08 | 226.63 | 218.80 | 219.77 | 219.10 | 1,387,300 |
06 Oct 2022 | 225.56 | 231.60 | 225.55 | 229.10 | 228.40 | 1,919,600 |
05 Oct 2022 | 224.09 | 227.12 | 221.01 | 226.24 | 225.55 | 1,224,500 |
04 Oct 2022 | 223.61 | 227.46 | 223.54 | 227.26 | 226.57 | 1,576,000 |
03 Oct 2022 | 217.86 | 221.13 | 213.08 | 219.09 | 218.42 | 2,109,100 |
30 Sept 2022 | 217.86 | 221.11 | 215.86 | 215.90 | 215.24 | 1,693,800 |
29 Sept 2022 | 225.30 | 226.63 | 216.51 | 219.35 | 218.68 | 1,838,200 |
28 Sept 2022 | 226.18 | 228.94 | 224.26 | 228.14 | 227.45 | 1,577,600 |
27 Sept 2022 | 235.53 | 236.16 | 223.73 | 226.08 | 225.39 | 2,150,200 |
26 Sept 2022 | 227.87 | 234.34 | 225.53 | 232.46 | 231.75 | 1,630,800 |
23 Sept 2022 | 231.99 | 233.41 | 225.56 | 229.02 | 228.32 | 1,394,300 |
22 Sept 2022 | 236.66 | 237.64 | 233.00 | 234.91 | 234.20 | 1,110,000 |
21 Sept 2022 | 245.56 | 247.43 | 237.86 | 237.86 | 237.14 | 1,280,100 |
20 Sept 2022 | 239.02 | 241.44 | 237.46 | 239.50 | 238.77 | 1,156,200 |
19 Sept 2022 | 236.29 | 241.67 | 236.00 | 241.66 | 240.93 | 1,036,100 |
16 Sept 2022 | 241.82 | 242.51 | 237.63 | 239.38 | 238.65 | 1,696,700 |
15 Sept 2022 | 243.86 | 249.10 | 243.38 | 244.78 | 244.04 | 1,283,500 |
14 Sept 2022 | 245.66 | 247.96 | 242.68 | 246.14 | 245.39 | 1,037,500 |
13 Sept 2022 | 248.00 | 250.69 | 244.92 | 245.26 | 244.52 | 1,227,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |