Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 153.63 | 155.00 | 153.60 | 154.27 | 154.27 | 49,602 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 154.00 | 154.00 | 152.30 | 154.00 | 154.00 | 214,856 |
27 Jan 2023 | 153.00 | 154.00 | 152.00 | 153.75 | 153.75 | 68,556 |
26 Jan 2023 | 153.50 | 153.50 | 151.50 | 153.50 | 153.50 | 58,117 |
25 Jan 2023 | 151.50 | 153.50 | 150.50 | 150.50 | 150.50 | 135,023 |
24 Jan 2023 | 153.50 | 153.50 | 151.82 | 152.50 | 152.50 | 300,991 |
23 Jan 2023 | 152.00 | 154.00 | 150.00 | 151.75 | 151.75 | 210,843 |
20 Jan 2023 | 151.00 | 153.00 | 149.50 | 152.00 | 152.00 | 136,731 |
19 Jan 2023 | 151.00 | 153.00 | 149.33 | 149.50 | 149.50 | 184,188 |
18 Jan 2023 | 151.50 | 154.50 | 151.00 | 152.00 | 152.00 | 217,671 |
17 Jan 2023 | 152.00 | 154.50 | 150.50 | 152.00 | 152.00 | 47,127 |
16 Jan 2023 | 153.00 | 154.50 | 150.63 | 151.00 | 151.00 | 106,333 |
13 Jan 2023 | 151.50 | 152.50 | 150.15 | 152.00 | 152.00 | 316,192 |
12 Jan 2023 | 150.50 | 152.50 | 149.00 | 151.00 | 151.00 | 561,661 |
11 Jan 2023 | 149.00 | 150.17 | 149.00 | 150.00 | 150.00 | 485,595 |
10 Jan 2023 | 150.00 | 151.00 | 148.50 | 149.00 | 149.00 | 285,856 |
09 Jan 2023 | 150.50 | 151.00 | 149.59 | 150.50 | 150.50 | 82,206 |
06 Jan 2023 | 149.50 | 151.00 | 148.23 | 151.00 | 151.00 | 347,323 |
05 Jan 2023 | 148.00 | 149.50 | 146.38 | 148.25 | 148.25 | 163,262 |
05 Jan 2023 | 0.5 Dividend | |||||
04 Jan 2023 | 150.00 | 151.73 | 148.50 | 151.50 | 151.00 | 266,834 |
03 Jan 2023 | 147.50 | 149.50 | 147.45 | 149.00 | 148.51 | 111,181 |
30 Dec 2022 | 149.00 | 149.50 | 146.50 | 147.75 | 147.26 | 26,586 |
29 Dec 2022 | 149.00 | 149.00 | 146.00 | 148.00 | 147.51 | 48,212 |
28 Dec 2022 | 147.00 | 149.00 | 146.90 | 149.00 | 148.51 | 50,141 |
23 Dec 2022 | 146.50 | 147.00 | 146.00 | 146.50 | 146.02 | 55,344 |
22 Dec 2022 | 149.00 | 149.00 | 146.00 | 147.00 | 146.51 | 17,984 |
21 Dec 2022 | 144.00 | 147.50 | 143.50 | 147.50 | 147.01 | 150,698 |
20 Dec 2022 | 143.00 | 145.00 | 140.72 | 144.50 | 144.02 | 243,651 |
19 Dec 2022 | 143.50 | 145.10 | 142.30 | 145.00 | 144.52 | 328,860 |
16 Dec 2022 | 142.00 | 144.50 | 142.00 | 142.00 | 141.53 | 1,025,988 |
15 Dec 2022 | 143.50 | 144.50 | 142.36 | 144.50 | 144.02 | 348,286 |
14 Dec 2022 | 145.50 | 147.26 | 144.63 | 145.25 | 144.77 | 143,118 |
13 Dec 2022 | 144.50 | 148.08 | 142.50 | 146.00 | 145.52 | 197,242 |
12 Dec 2022 | 144.00 | 146.50 | 142.60 | 144.00 | 143.52 | 130,092 |
09 Dec 2022 | 145.00 | 146.24 | 144.00 | 145.00 | 144.52 | 224,573 |
08 Dec 2022 | 146.00 | 146.90 | 143.50 | 143.50 | 143.03 | 63,293 |
07 Dec 2022 | 147.00 | 147.75 | 146.51 | 146.75 | 146.27 | 49,774 |
06 Dec 2022 | 148.50 | 149.00 | 146.50 | 149.00 | 148.51 | 128,298 |
05 Dec 2022 | 149.00 | 150.50 | 147.82 | 148.50 | 148.01 | 59,100 |
02 Dec 2022 | 149.00 | 149.50 | 147.50 | 148.25 | 147.76 | 230,241 |
01 Dec 2022 | 150.50 | 150.50 | 148.65 | 149.00 | 148.51 | 285,045 |
30 Nov 2022 | 148.00 | 148.73 | 146.63 | 148.00 | 147.51 | 58,588 |
29 Nov 2022 | 151.00 | 151.12 | 145.00 | 145.00 | 144.52 | 890,147 |
28 Nov 2022 | 147.64 | 149.50 | 146.00 | 148.00 | 147.51 | 486,643 |
25 Nov 2022 | 147.00 | 151.00 | 146.50 | 148.00 | 147.51 | 36,674 |
24 Nov 2022 | 149.25 | 149.90 | 147.72 | 147.75 | 147.26 | 23,049 |
23 Nov 2022 | 149.00 | 150.03 | 147.00 | 147.00 | 146.51 | 67,626 |
22 Nov 2022 | 147.00 | 149.50 | 145.50 | 149.50 | 149.01 | 54,550 |
21 Nov 2022 | 146.50 | 147.50 | 145.12 | 146.25 | 145.77 | 399,553 |
18 Nov 2022 | 146.00 | 149.62 | 146.00 | 146.00 | 145.52 | 66,173 |
17 Nov 2022 | 150.50 | 150.50 | 146.36 | 147.00 | 146.51 | 201,499 |
16 Nov 2022 | 148.50 | 151.05 | 146.72 | 148.00 | 147.51 | 104,396 |
15 Nov 2022 | 149.00 | 151.11 | 147.99 | 148.25 | 147.76 | 93,478 |
14 Nov 2022 | 149.00 | 150.00 | 147.72 | 148.50 | 148.01 | 132,894 |
11 Nov 2022 | 148.50 | 149.29 | 146.46 | 149.00 | 148.51 | 147,231 |
10 Nov 2022 | 144.00 | 148.00 | 141.72 | 148.00 | 147.51 | 391,581 |
09 Nov 2022 | 144.00 | 144.75 | 143.50 | 144.50 | 144.02 | 725,321 |
08 Nov 2022 | 138.50 | 144.50 | 137.90 | 142.00 | 141.53 | 197,465 |
07 Nov 2022 | 140.00 | 140.38 | 138.23 | 140.50 | 140.04 | 114,029 |
04 Nov 2022 | 136.00 | 140.95 | 134.90 | 140.00 | 139.54 | 99,385 |
03 Nov 2022 | 134.00 | 136.00 | 131.00 | 136.00 | 135.55 | 81,865 |
02 Nov 2022 | 134.00 | 134.84 | 132.00 | 134.50 | 134.06 | 137,353 |
01 Nov 2022 | 133.96 | 134.32 | 131.50 | 134.25 | 133.81 | 136,603 |
31 Oct 2022 | 130.50 | 133.00 | 130.50 | 132.75 | 132.31 | 22,860 |
28 Oct 2022 | 130.75 | 132.26 | 130.74 | 131.75 | 131.32 | 24,098 |
27 Oct 2022 | 133.00 | 133.00 | 130.74 | 132.00 | 131.56 | 101,253 |
26 Oct 2022 | 130.50 | 132.50 | 129.13 | 131.50 | 131.07 | 121,261 |
25 Oct 2022 | 132.00 | 132.50 | 128.50 | 129.50 | 129.07 | 52,732 |
24 Oct 2022 | 128.00 | 131.00 | 126.75 | 130.00 | 129.57 | 81,125 |
21 Oct 2022 | 127.00 | 128.50 | 125.29 | 128.50 | 128.08 | 65,862 |
20 Oct 2022 | 127.00 | 128.00 | 124.18 | 127.00 | 126.58 | 204,821 |
19 Oct 2022 | 127.50 | 130.00 | 126.00 | 130.00 | 129.57 | 330,556 |
18 Oct 2022 | 128.00 | 129.28 | 125.18 | 127.50 | 127.08 | 97,520 |
17 Oct 2022 | 126.50 | 128.44 | 124.99 | 127.50 | 127.08 | 280,250 |
14 Oct 2022 | 127.00 | 127.50 | 125.00 | 125.25 | 124.84 | 158,593 |
13 Oct 2022 | 123.50 | 126.50 | 120.60 | 123.50 | 123.09 | 219,239 |
12 Oct 2022 | 125.00 | 125.51 | 124.00 | 125.25 | 124.84 | 41,238 |
11 Oct 2022 | 125.50 | 127.80 | 125.00 | 125.00 | 124.59 | 54,231 |
10 Oct 2022 | 128.00 | 129.00 | 126.24 | 127.50 | 127.08 | 58,846 |
07 Oct 2022 | 128.00 | 130.74 | 128.00 | 129.75 | 129.32 | 43,089 |
06 Oct 2022 | 129.00 | 130.75 | 128.96 | 129.75 | 129.32 | 40,764 |
05 Oct 2022 | 129.00 | 132.00 | 128.28 | 128.50 | 128.08 | 243,613 |
04 Oct 2022 | 129.50 | 133.50 | 129.11 | 133.25 | 132.81 | 38,942 |
03 Oct 2022 | 127.00 | 128.00 | 123.75 | 128.00 | 127.58 | 110,816 |
30 Sept 2022 | 125.50 | 128.49 | 125.50 | 127.00 | 126.58 | 78,013 |
29 Sept 2022 | 130.00 | 130.00 | 124.50 | 125.25 | 124.84 | 272,145 |
28 Sept 2022 | 125.50 | 131.50 | 123.52 | 131.50 | 131.07 | 606,556 |
27 Sept 2022 | 132.18 | 132.18 | 128.45 | 130.50 | 130.07 | 36,193 |
26 Sept 2022 | 130.50 | 130.50 | 129.50 | 130.00 | 129.57 | 732,521 |
23 Sept 2022 | 130.00 | 131.71 | 127.22 | 129.00 | 128.57 | 72,770 |
22 Sept 2022 | 132.00 | 133.50 | 129.50 | 129.50 | 129.07 | 47,117 |
21 Sept 2022 | 132.50 | 133.50 | 130.82 | 133.50 | 133.06 | 55,705 |
20 Sept 2022 | 136.50 | 140.00 | 132.00 | 133.50 | 133.06 | 222,148 |
16 Sept 2022 | 135.00 | 136.28 | 134.97 | 135.00 | 134.55 | 98,404 |
15 Sept 2022 | 135.00 | 137.50 | 134.49 | 137.50 | 137.05 | 741,385 |
14 Sept 2022 | 134.50 | 137.10 | 133.50 | 133.50 | 133.06 | 58,170 |
13 Sept 2022 | 140.50 | 143.00 | 134.00 | 134.00 | 133.56 | 73,978 |
12 Sept 2022 | 141.50 | 141.50 | 138.46 | 141.50 | 141.03 | 98,336 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |