Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 149.62 | 151.82 | 147.81 | 148.64 | 148.64 | 292,600 |
02 Feb 2023 | 148.49 | 152.15 | 148.28 | 151.16 | 151.16 | 286,700 |
01 Feb 2023 | 145.10 | 149.53 | 145.01 | 148.08 | 148.08 | 292,200 |
31 Jan 2023 | 143.01 | 146.17 | 142.73 | 146.08 | 146.08 | 345,700 |
30 Jan 2023 | 140.93 | 143.26 | 139.87 | 141.53 | 141.53 | 358,700 |
27 Jan 2023 | 138.97 | 142.26 | 137.82 | 141.11 | 141.11 | 352,700 |
26 Jan 2023 | 143.63 | 144.50 | 133.58 | 139.04 | 139.04 | 604,500 |
25 Jan 2023 | 141.96 | 145.15 | 141.59 | 144.73 | 144.73 | 245,000 |
24 Jan 2023 | 140.02 | 144.40 | 140.02 | 143.19 | 143.19 | 203,400 |
23 Jan 2023 | 140.34 | 143.91 | 140.08 | 142.18 | 142.18 | 258,200 |
20 Jan 2023 | 137.90 | 140.73 | 136.46 | 140.43 | 140.43 | 326,100 |
19 Jan 2023 | 140.37 | 140.62 | 137.04 | 137.49 | 137.49 | 200,200 |
18 Jan 2023 | 142.49 | 144.90 | 141.32 | 141.44 | 141.44 | 143,100 |
17 Jan 2023 | 143.65 | 144.07 | 141.21 | 142.34 | 142.34 | 184,200 |
13 Jan 2023 | 141.47 | 144.85 | 141.30 | 144.19 | 144.19 | 186,100 |
12 Jan 2023 | 143.86 | 143.86 | 140.95 | 142.35 | 142.35 | 192,800 |
11 Jan 2023 | 140.88 | 143.60 | 139.49 | 143.39 | 143.39 | 265,600 |
10 Jan 2023 | 140.24 | 140.44 | 136.67 | 139.69 | 139.69 | 253,200 |
09 Jan 2023 | 143.73 | 143.89 | 139.79 | 139.94 | 139.94 | 332,900 |
06 Jan 2023 | 139.05 | 143.12 | 138.65 | 143.05 | 143.05 | 160,800 |
05 Jan 2023 | 137.00 | 138.17 | 136.24 | 137.51 | 137.51 | 394,100 |
04 Jan 2023 | 136.85 | 138.57 | 136.01 | 138.23 | 138.23 | 304,300 |
03 Jan 2023 | 134.93 | 136.15 | 133.58 | 134.87 | 134.87 | 201,600 |
30 Dec 2022 | 132.47 | 133.29 | 131.61 | 132.85 | 132.85 | 125,000 |
29 Dec 2022 | 132.47 | 134.48 | 132.36 | 133.97 | 133.97 | 165,500 |
28 Dec 2022 | 134.56 | 134.95 | 131.90 | 131.94 | 131.94 | 118,600 |
27 Dec 2022 | 133.71 | 134.75 | 133.35 | 134.13 | 134.13 | 157,100 |
23 Dec 2022 | 131.53 | 133.73 | 130.70 | 133.46 | 133.46 | 139,200 |
22 Dec 2022 | 132.31 | 132.96 | 129.25 | 131.40 | 131.40 | 586,600 |
21 Dec 2022 | 133.65 | 134.73 | 133.45 | 133.70 | 133.70 | 166,400 |
20 Dec 2022 | 131.27 | 132.87 | 130.88 | 131.98 | 131.98 | 232,300 |
19 Dec 2022 | 135.32 | 135.93 | 130.35 | 131.37 | 131.37 | 294,200 |
16 Dec 2022 | 133.67 | 135.42 | 132.42 | 135.10 | 135.10 | 494,500 |
15 Dec 2022 | 136.84 | 137.36 | 135.05 | 135.11 | 135.11 | 244,000 |
14 Dec 2022 | 140.52 | 141.44 | 138.07 | 139.58 | 139.58 | 269,500 |
13 Dec 2022 | 141.88 | 142.23 | 138.62 | 140.89 | 140.89 | 290,000 |
12 Dec 2022 | 137.41 | 138.00 | 134.43 | 137.06 | 137.06 | 422,300 |
09 Dec 2022 | 135.49 | 137.83 | 135.49 | 137.12 | 137.12 | 246,300 |
08 Dec 2022 | 134.91 | 136.19 | 134.28 | 135.91 | 135.91 | 161,900 |
07 Dec 2022 | 133.24 | 135.40 | 133.10 | 133.80 | 133.80 | 169,200 |
06 Dec 2022 | 133.35 | 135.25 | 131.62 | 133.95 | 133.95 | 250,200 |
05 Dec 2022 | 134.68 | 134.90 | 131.53 | 133.09 | 133.09 | 457,200 |
02 Dec 2022 | 135.81 | 137.05 | 135.39 | 136.63 | 136.63 | 158,500 |
01 Dec 2022 | 137.44 | 137.88 | 136.02 | 137.03 | 137.03 | 211,700 |
30 Nov 2022 | 132.77 | 136.42 | 131.14 | 136.34 | 136.34 | 216,800 |
29 Nov 2022 | 132.24 | 133.83 | 132.18 | 132.90 | 132.90 | 155,900 |
28 Nov 2022 | 133.00 | 134.43 | 132.00 | 132.67 | 132.67 | 164,100 |
25 Nov 2022 | 133.57 | 135.44 | 133.57 | 134.62 | 134.62 | 70,200 |
23 Nov 2022 | 134.42 | 135.53 | 134.01 | 134.34 | 134.34 | 142,500 |
22 Nov 2022 | 132.81 | 134.67 | 132.21 | 134.55 | 134.55 | 351,800 |
21 Nov 2022 | 130.41 | 131.88 | 130.19 | 131.59 | 131.59 | 180,000 |
18 Nov 2022 | 129.67 | 131.16 | 128.54 | 130.81 | 130.81 | 205,200 |
17 Nov 2022 | 126.71 | 127.86 | 125.57 | 127.71 | 127.71 | 207,500 |
16 Nov 2022 | 128.21 | 129.87 | 128.21 | 128.77 | 128.77 | 278,100 |
15 Nov 2022 | 130.73 | 132.88 | 128.66 | 129.00 | 129.00 | 251,800 |
14 Nov 2022 | 132.31 | 133.76 | 128.14 | 128.50 | 128.50 | 228,400 |
11 Nov 2022 | 131.92 | 135.24 | 131.44 | 133.76 | 133.76 | 246,400 |
10 Nov 2022 | 128.26 | 131.41 | 127.12 | 130.80 | 130.80 | 297,000 |
09 Nov 2022 | 123.13 | 124.70 | 121.10 | 121.53 | 121.53 | 238,200 |
08 Nov 2022 | 124.27 | 126.34 | 123.67 | 125.03 | 125.03 | 269,700 |
07 Nov 2022 | 123.94 | 124.00 | 121.29 | 123.71 | 123.71 | 217,600 |
04 Nov 2022 | 121.76 | 123.54 | 119.96 | 122.45 | 122.45 | 248,400 |
03 Nov 2022 | 116.37 | 121.36 | 116.37 | 119.70 | 119.70 | 305,200 |
02 Nov 2022 | 121.79 | 123.60 | 117.87 | 117.92 | 117.92 | 308,700 |
01 Nov 2022 | 123.67 | 123.67 | 121.23 | 122.07 | 122.07 | 287,600 |
31 Oct 2022 | 122.50 | 124.00 | 121.36 | 122.31 | 122.31 | 282,600 |
28 Oct 2022 | 121.54 | 123.47 | 120.67 | 123.34 | 123.34 | 242,100 |
27 Oct 2022 | 121.37 | 122.90 | 120.02 | 121.34 | 121.34 | 317,800 |
26 Oct 2022 | 121.31 | 122.86 | 119.47 | 120.11 | 120.11 | 320,700 |
25 Oct 2022 | 115.05 | 122.78 | 115.05 | 122.61 | 122.61 | 485,900 |
24 Oct 2022 | 114.72 | 117.28 | 113.06 | 116.37 | 116.37 | 394,500 |
21 Oct 2022 | 111.26 | 114.52 | 111.09 | 113.67 | 113.67 | 745,100 |
20 Oct 2022 | 113.51 | 115.71 | 111.25 | 111.26 | 111.26 | 255,400 |
19 Oct 2022 | 116.59 | 116.96 | 112.54 | 113.24 | 113.24 | 249,200 |
18 Oct 2022 | 117.09 | 118.38 | 116.72 | 118.05 | 118.05 | 178,200 |
17 Oct 2022 | 113.23 | 114.86 | 113.01 | 114.47 | 114.47 | 228,700 |
14 Oct 2022 | 116.23 | 116.77 | 110.26 | 111.02 | 111.02 | 353,600 |
13 Oct 2022 | 111.29 | 116.67 | 109.57 | 115.46 | 115.46 | 406,400 |
12 Oct 2022 | 113.44 | 114.86 | 112.07 | 113.58 | 113.58 | 315,900 |
11 Oct 2022 | 111.07 | 114.70 | 110.82 | 113.19 | 113.19 | 301,500 |
10 Oct 2022 | 111.86 | 112.15 | 110.35 | 111.69 | 111.69 | 203,200 |
07 Oct 2022 | 112.39 | 112.75 | 110.04 | 110.66 | 110.66 | 257,600 |
06 Oct 2022 | 115.15 | 116.65 | 114.01 | 114.05 | 114.05 | 240,400 |
05 Oct 2022 | 114.10 | 117.58 | 114.10 | 116.64 | 116.64 | 303,600 |
04 Oct 2022 | 113.09 | 116.43 | 113.09 | 116.25 | 116.25 | 300,200 |
03 Oct 2022 | 109.31 | 111.29 | 108.03 | 110.59 | 110.59 | 254,500 |
30 Sept 2022 | 106.84 | 109.24 | 106.41 | 107.18 | 107.18 | 301,400 |
29 Sept 2022 | 104.62 | 106.75 | 103.41 | 106.45 | 106.45 | 266,700 |
28 Sept 2022 | 104.55 | 107.20 | 103.89 | 106.69 | 106.69 | 414,800 |
27 Sept 2022 | 106.06 | 106.06 | 101.98 | 103.28 | 103.28 | 265,200 |
26 Sept 2022 | 105.12 | 106.61 | 103.58 | 104.36 | 104.36 | 267,600 |
23 Sept 2022 | 106.86 | 107.64 | 103.60 | 105.66 | 105.66 | 705,700 |
22 Sept 2022 | 111.02 | 111.02 | 108.14 | 108.51 | 108.51 | 476,100 |
21 Sept 2022 | 112.97 | 113.94 | 110.08 | 110.20 | 110.20 | 446,500 |
20 Sept 2022 | 113.06 | 113.35 | 110.27 | 112.00 | 112.00 | 569,000 |
19 Sept 2022 | 110.89 | 115.63 | 110.89 | 115.16 | 115.16 | 382,900 |
16 Sept 2022 | 112.64 | 113.12 | 110.04 | 111.43 | 111.43 | 890,600 |
15 Sept 2022 | 114.09 | 116.15 | 113.48 | 114.03 | 114.03 | 324,400 |
14 Sept 2022 | 116.90 | 117.18 | 112.62 | 114.74 | 114.74 | 473,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |