Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 174.94 | 174.99 | 173.85 | 174.41 | 174.41 | 4,073,755 |
07 Feb 2023 | 173.72 | 175.27 | 173.47 | 173.98 | 173.98 | 6,794,200 |
06 Feb 2023 | 174.11 | 174.46 | 173.28 | 173.82 | 173.82 | 8,957,000 |
03 Feb 2023 | 174.92 | 175.43 | 173.12 | 173.46 | 173.46 | 13,671,900 |
02 Feb 2023 | 181.08 | 181.11 | 177.74 | 177.90 | 177.90 | 8,842,400 |
01 Feb 2023 | 179.75 | 181.73 | 178.63 | 181.67 | 181.67 | 7,996,000 |
31 Jan 2023 | 178.82 | 179.70 | 178.54 | 179.41 | 179.41 | 5,976,900 |
30 Jan 2023 | 179.29 | 179.43 | 178.65 | 178.76 | 178.76 | 4,210,700 |
27 Jan 2023 | 179.27 | 179.72 | 178.26 | 179.22 | 179.22 | 5,446,400 |
26 Jan 2023 | 180.15 | 180.27 | 178.46 | 179.47 | 179.47 | 5,860,100 |
25 Jan 2023 | 179.35 | 181.22 | 179.29 | 181.11 | 181.11 | 6,925,300 |
24 Jan 2023 | 179.56 | 180.32 | 178.35 | 180.28 | 180.28 | 4,604,600 |
23 Jan 2023 | 178.35 | 179.69 | 177.78 | 179.63 | 179.63 | 5,265,500 |
20 Jan 2023 | 179.06 | 179.66 | 178.65 | 179.29 | 179.29 | 5,749,000 |
19 Jan 2023 | 178.37 | 180.03 | 178.09 | 179.89 | 179.89 | 6,678,700 |
18 Jan 2023 | 178.92 | 179.18 | 176.90 | 177.08 | 177.08 | 5,384,700 |
17 Jan 2023 | 178.21 | 178.24 | 177.09 | 177.59 | 177.59 | 6,610,800 |
13 Jan 2023 | 176.96 | 178.83 | 176.89 | 178.76 | 178.76 | 7,455,100 |
12 Jan 2023 | 176.01 | 176.71 | 174.88 | 176.64 | 176.64 | 6,936,900 |
11 Jan 2023 | 174.76 | 174.79 | 173.72 | 174.62 | 174.62 | 3,374,200 |
10 Jan 2023 | 174.61 | 174.98 | 174.06 | 174.74 | 174.74 | 4,398,400 |
09 Jan 2023 | 174.51 | 175.04 | 173.88 | 174.10 | 174.10 | 5,134,500 |
06 Jan 2023 | 171.76 | 173.96 | 171.23 | 173.71 | 173.71 | 7,887,800 |
05 Jan 2023 | 170.82 | 171.00 | 169.79 | 170.52 | 170.52 | 4,692,600 |
04 Jan 2023 | 172.86 | 173.09 | 171.85 | 172.67 | 172.67 | 7,574,600 |
03 Jan 2023 | 171.32 | 172.09 | 170.02 | 171.06 | 171.06 | 7,992,900 |
30 Dec 2022 | 169.26 | 169.90 | 168.80 | 169.64 | 169.64 | 2,863,300 |
29 Dec 2022 | 168.54 | 169.35 | 168.52 | 168.85 | 168.85 | 3,345,900 |
28 Dec 2022 | 168.05 | 168.34 | 167.10 | 167.91 | 167.91 | 3,662,500 |
27 Dec 2022 | 167.89 | 170.61 | 167.80 | 168.67 | 168.67 | 6,885,700 |
23 Dec 2022 | 166.88 | 167.80 | 166.66 | 167.26 | 167.26 | 2,912,300 |
22 Dec 2022 | 167.76 | 167.76 | 166.06 | 166.76 | 166.76 | 5,672,700 |
21 Dec 2022 | 169.04 | 169.71 | 168.68 | 168.80 | 168.80 | 3,990,100 |
20 Dec 2022 | 168.10 | 169.53 | 168.03 | 169.08 | 169.08 | 7,803,100 |
19 Dec 2022 | 166.71 | 167.11 | 165.99 | 166.32 | 166.32 | 3,940,500 |
16 Dec 2022 | 166.02 | 166.98 | 165.84 | 166.79 | 166.79 | 5,372,000 |
15 Dec 2022 | 165.73 | 166.21 | 165.10 | 165.35 | 165.35 | 8,363,000 |
14 Dec 2022 | 168.43 | 168.81 | 167.14 | 168.10 | 168.10 | 5,643,000 |
13 Dec 2022 | 169.21 | 169.79 | 168.02 | 168.51 | 168.51 | 6,750,200 |
12 Dec 2022 | 166.44 | 166.60 | 165.43 | 165.68 | 165.68 | 3,504,400 |
09 Dec 2022 | 167.26 | 168.09 | 166.60 | 167.06 | 167.06 | 5,431,300 |
08 Dec 2022 | 166.58 | 167.05 | 166.07 | 166.47 | 166.47 | 3,217,900 |
07 Dec 2022 | 165.47 | 166.64 | 165.32 | 166.33 | 166.33 | 4,610,700 |
06 Dec 2022 | 165.20 | 165.54 | 164.45 | 164.84 | 164.84 | 3,597,800 |
05 Dec 2022 | 166.55 | 166.72 | 164.32 | 164.39 | 164.39 | 5,436,200 |
02 Dec 2022 | 166.18 | 167.47 | 165.76 | 167.26 | 167.26 | 5,185,900 |
01 Dec 2022 | 167.48 | 167.95 | 166.98 | 167.84 | 167.84 | 8,625,800 |
30 Nov 2022 | 163.69 | 164.81 | 162.40 | 164.81 | 164.81 | 4,874,700 |
29 Nov 2022 | 162.70 | 163.63 | 162.60 | 162.73 | 162.73 | 2,620,600 |
28 Nov 2022 | 162.93 | 163.06 | 161.91 | 161.93 | 161.93 | 4,052,900 |
25 Nov 2022 | 162.85 | 163.43 | 162.76 | 163.22 | 163.22 | 1,436,500 |
23 Nov 2022 | 161.69 | 163.24 | 161.56 | 163.08 | 163.08 | 4,167,000 |
22 Nov 2022 | 162.30 | 162.60 | 161.72 | 162.07 | 162.07 | 3,203,800 |
21 Nov 2022 | 162.44 | 162.50 | 161.28 | 161.88 | 161.88 | 4,766,500 |
18 Nov 2022 | 163.38 | 163.69 | 162.68 | 162.79 | 162.79 | 4,321,100 |
17 Nov 2022 | 163.79 | 164.11 | 163.40 | 163.92 | 163.92 | 4,574,400 |
16 Nov 2022 | 165.41 | 165.71 | 164.83 | 165.12 | 165.12 | 3,645,800 |
15 Nov 2022 | 165.27 | 166.23 | 164.56 | 165.50 | 165.50 | 9,903,500 |
14 Nov 2022 | 164.20 | 165.24 | 164.15 | 164.92 | 164.92 | 6,187,600 |
11 Nov 2022 | 163.91 | 164.58 | 163.42 | 164.56 | 164.56 | 4,622,400 |
10 Nov 2022 | 162.01 | 163.51 | 161.66 | 163.48 | 163.48 | 9,939,900 |
09 Nov 2022 | 159.36 | 160.35 | 158.45 | 158.65 | 158.65 | 6,040,600 |
08 Nov 2022 | 155.99 | 159.87 | 155.98 | 159.45 | 159.45 | 11,299,600 |
07 Nov 2022 | 156.22 | 156.57 | 155.81 | 155.85 | 155.85 | 4,425,700 |
04 Nov 2022 | 154.95 | 156.60 | 154.66 | 156.47 | 156.47 | 7,692,000 |
03 Nov 2022 | 150.70 | 151.96 | 150.57 | 151.81 | 151.81 | 5,378,800 |
02 Nov 2022 | 154.16 | 155.42 | 152.26 | 152.39 | 152.39 | 7,210,900 |
01 Nov 2022 | 153.82 | 153.98 | 152.87 | 153.46 | 153.46 | 4,603,600 |
31 Oct 2022 | 152.16 | 152.87 | 151.89 | 151.91 | 151.91 | 6,097,800 |
28 Oct 2022 | 152.96 | 153.54 | 152.50 | 153.16 | 153.16 | 4,645,400 |
27 Oct 2022 | 154.71 | 155.09 | 154.22 | 154.74 | 154.74 | 3,654,900 |
26 Oct 2022 | 154.78 | 155.73 | 154.78 | 154.98 | 154.98 | 4,448,200 |
25 Oct 2022 | 153.96 | 154.79 | 153.83 | 154.00 | 154.00 | 3,434,100 |
24 Oct 2022 | 153.45 | 154.06 | 153.06 | 153.65 | 153.65 | 4,673,300 |
21 Oct 2022 | 151.98 | 154.31 | 151.83 | 154.15 | 154.15 | 6,898,400 |
20 Oct 2022 | 151.92 | 153.23 | 151.27 | 151.45 | 151.45 | 5,019,800 |
19 Oct 2022 | 152.09 | 152.49 | 151.54 | 151.69 | 151.69 | 8,257,100 |
18 Oct 2022 | 154.08 | 154.24 | 153.24 | 153.75 | 153.75 | 4,528,400 |
17 Oct 2022 | 154.92 | 155.33 | 153.32 | 153.42 | 153.42 | 4,348,000 |
14 Oct 2022 | 154.02 | 154.20 | 152.72 | 152.98 | 152.98 | 5,471,900 |
13 Oct 2022 | 153.48 | 155.73 | 152.92 | 154.91 | 154.91 | 7,083,800 |
12 Oct 2022 | 155.51 | 156.29 | 155.26 | 155.99 | 155.99 | 3,998,500 |
11 Oct 2022 | 155.49 | 156.81 | 154.92 | 155.16 | 155.16 | 5,306,700 |
10 Oct 2022 | 155.94 | 156.35 | 155.12 | 155.48 | 155.48 | 6,110,800 |
07 Oct 2022 | 158.46 | 158.98 | 157.68 | 157.88 | 157.88 | 5,030,000 |
06 Oct 2022 | 159.41 | 159.94 | 158.95 | 159.63 | 159.63 | 5,712,600 |
05 Oct 2022 | 159.32 | 160.08 | 158.38 | 159.81 | 159.81 | 5,296,300 |
04 Oct 2022 | 159.18 | 161.08 | 158.92 | 160.70 | 160.70 | 8,024,500 |
03 Oct 2022 | 155.44 | 158.48 | 155.23 | 158.43 | 158.43 | 10,362,200 |
30 Sept 2022 | 154.94 | 156.04 | 154.57 | 154.67 | 154.67 | 6,832,400 |
29 Sept 2022 | 154.14 | 155.03 | 153.16 | 154.66 | 154.66 | 6,317,000 |
28 Sept 2022 | 153.20 | 154.88 | 152.93 | 154.69 | 154.69 | 8,977,200 |
27 Sept 2022 | 152.25 | 152.73 | 151.50 | 151.54 | 151.54 | 7,151,300 |
26 Sept 2022 | 153.22 | 153.51 | 151.03 | 151.23 | 151.23 | 8,240,500 |
23 Sept 2022 | 153.90 | 154.00 | 152.64 | 153.01 | 153.01 | 9,598,000 |
22 Sept 2022 | 156.26 | 156.48 | 155.31 | 155.70 | 155.70 | 5,975,200 |
21 Sept 2022 | 155.97 | 157.25 | 154.01 | 155.79 | 155.79 | 7,816,100 |
20 Sept 2022 | 155.03 | 155.23 | 154.59 | 155.07 | 155.07 | 5,943,700 |
19 Sept 2022 | 154.87 | 156.04 | 154.82 | 155.96 | 155.96 | 5,582,800 |
16 Sept 2022 | 154.66 | 156.56 | 154.34 | 155.84 | 155.84 | 7,141,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |