Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 140.61 | 141.26 | 139.75 | 140.32 | 140.32 | 7,488,700 |
26 Jan 2023 | 139.42 | 140.06 | 138.36 | 139.98 | 139.98 | 7,487,600 |
25 Jan 2023 | 138.05 | 139.12 | 137.25 | 139.12 | 139.12 | 8,967,000 |
24 Jan 2023 | 140.29 | 140.29 | 135.00 | 138.45 | 138.45 | 6,945,000 |
23 Jan 2023 | 135.12 | 137.96 | 134.82 | 137.27 | 137.27 | 10,487,100 |
20 Jan 2023 | 135.16 | 135.49 | 133.55 | 135.08 | 135.08 | 13,075,000 |
19 Jan 2023 | 135.32 | 135.90 | 133.59 | 134.75 | 134.75 | 13,303,400 |
18 Jan 2023 | 138.92 | 140.73 | 136.41 | 136.57 | 136.57 | 13,392,600 |
17 Jan 2023 | 141.17 | 141.54 | 139.23 | 140.80 | 140.80 | 14,292,900 |
13 Jan 2023 | 135.60 | 143.49 | 134.80 | 143.01 | 143.01 | 20,196,500 |
12 Jan 2023 | 140.00 | 140.86 | 139.22 | 139.49 | 139.49 | 11,001,700 |
11 Jan 2023 | 138.90 | 139.75 | 138.10 | 139.63 | 139.63 | 8,703,700 |
10 Jan 2023 | 137.79 | 138.72 | 137.31 | 138.60 | 138.60 | 9,048,700 |
09 Jan 2023 | 138.60 | 138.88 | 136.88 | 137.37 | 137.37 | 8,482,300 |
06 Jan 2023 | 136.13 | 138.38 | 134.49 | 137.94 | 137.94 | 10,027,100 |
05 Jan 2023 | 135.66 | 135.71 | 133.70 | 135.35 | 135.35 | 8,381,300 |
05 Jan 2023 | 1 Dividend | |||||
04 Jan 2023 | 135.99 | 137.68 | 135.57 | 136.38 | 135.38 | 11,687,600 |
03 Jan 2023 | 135.24 | 136.74 | 133.89 | 135.12 | 134.13 | 11,054,800 |
30 Dec 2022 | 132.81 | 134.33 | 132.44 | 134.10 | 133.12 | 9,290,300 |
29 Dec 2022 | 132.93 | 133.27 | 132.31 | 133.22 | 132.24 | 6,585,200 |
28 Dec 2022 | 131.85 | 133.41 | 131.01 | 132.46 | 131.49 | 8,827,700 |
27 Dec 2022 | 131.57 | 132.22 | 130.55 | 131.74 | 130.77 | 5,411,000 |
23 Dec 2022 | 130.58 | 131.44 | 129.64 | 131.28 | 130.32 | 5,091,900 |
22 Dec 2022 | 131.10 | 131.30 | 128.41 | 130.66 | 129.70 | 8,648,200 |
21 Dec 2022 | 132.18 | 132.98 | 131.77 | 132.16 | 131.19 | 8,051,700 |
20 Dec 2022 | 130.97 | 132.05 | 130.20 | 130.69 | 129.73 | 8,549,900 |
19 Dec 2022 | 129.65 | 131.33 | 129.09 | 130.06 | 129.11 | 9,017,200 |
16 Dec 2022 | 129.15 | 129.90 | 128.43 | 129.29 | 128.34 | 21,133,700 |
15 Dec 2022 | 131.15 | 132.08 | 129.05 | 130.10 | 129.15 | 12,087,800 |
14 Dec 2022 | 133.78 | 135.71 | 132.76 | 133.41 | 132.43 | 9,966,100 |
13 Dec 2022 | 136.89 | 137.09 | 133.08 | 134.08 | 133.10 | 10,025,400 |
12 Dec 2022 | 132.40 | 134.65 | 131.60 | 134.21 | 133.23 | 8,841,600 |
09 Dec 2022 | 132.20 | 133.76 | 132.00 | 132.16 | 131.19 | 7,957,800 |
08 Dec 2022 | 132.33 | 132.98 | 131.43 | 132.88 | 131.91 | 8,907,300 |
07 Dec 2022 | 131.31 | 133.08 | 130.33 | 131.50 | 130.54 | 11,739,400 |
06 Dec 2022 | 133.39 | 135.11 | 129.87 | 131.59 | 130.63 | 13,966,700 |
05 Dec 2022 | 134.24 | 134.57 | 130.60 | 131.37 | 130.41 | 10,154,500 |
02 Dec 2022 | 134.49 | 135.35 | 133.34 | 135.16 | 134.17 | 8,931,900 |
01 Dec 2022 | 138.18 | 138.66 | 135.43 | 136.24 | 135.24 | 8,858,500 |
30 Nov 2022 | 136.09 | 138.18 | 133.19 | 138.18 | 137.17 | 14,761,200 |
29 Nov 2022 | 134.66 | 136.64 | 134.41 | 136.56 | 135.56 | 7,925,300 |
28 Nov 2022 | 136.07 | 136.71 | 134.19 | 134.35 | 133.36 | 9,906,900 |
25 Nov 2022 | 136.48 | 137.14 | 136.06 | 136.74 | 135.74 | 3,220,500 |
23 Nov 2022 | 134.94 | 136.50 | 134.86 | 136.48 | 135.48 | 7,316,200 |
22 Nov 2022 | 134.00 | 135.27 | 133.69 | 135.04 | 134.05 | 9,185,700 |
21 Nov 2022 | 133.74 | 134.56 | 132.75 | 133.05 | 132.07 | 7,800,500 |
18 Nov 2022 | 134.57 | 134.67 | 132.28 | 133.84 | 132.86 | 9,468,500 |
17 Nov 2022 | 132.00 | 132.89 | 131.28 | 132.54 | 131.57 | 8,820,200 |
16 Nov 2022 | 133.00 | 133.56 | 132.03 | 133.12 | 132.14 | 7,893,400 |
15 Nov 2022 | 134.68 | 135.71 | 131.60 | 132.94 | 131.97 | 14,038,300 |
14 Nov 2022 | 134.80 | 135.73 | 133.91 | 133.91 | 132.93 | 11,085,600 |
11 Nov 2022 | 135.19 | 136.17 | 133.78 | 135.30 | 134.31 | 10,704,700 |
10 Nov 2022 | 132.63 | 135.25 | 132.53 | 135.08 | 134.09 | 16,351,600 |
09 Nov 2022 | 131.32 | 131.43 | 129.22 | 129.74 | 128.79 | 9,494,000 |
08 Nov 2022 | 131.24 | 132.06 | 130.14 | 131.45 | 130.49 | 9,884,100 |
07 Nov 2022 | 131.00 | 132.29 | 130.48 | 131.37 | 130.41 | 12,011,200 |
04 Nov 2022 | 129.49 | 130.83 | 128.46 | 130.68 | 129.72 | 14,953,200 |
03 Nov 2022 | 126.31 | 128.18 | 125.91 | 127.20 | 126.27 | 12,474,400 |
02 Nov 2022 | 127.65 | 130.36 | 126.64 | 126.97 | 126.04 | 16,546,100 |
01 Nov 2022 | 126.87 | 128.28 | 126.33 | 128.15 | 127.21 | 13,386,900 |
31 Oct 2022 | 125.70 | 127.43 | 125.59 | 125.88 | 124.96 | 13,295,200 |
28 Oct 2022 | 125.29 | 126.28 | 124.05 | 126.08 | 125.16 | 11,859,500 |
27 Oct 2022 | 125.20 | 126.20 | 124.21 | 124.60 | 123.69 | 10,727,600 |
26 Oct 2022 | 123.00 | 125.20 | 122.88 | 124.11 | 123.20 | 11,667,000 |
25 Oct 2022 | 121.85 | 123.27 | 120.89 | 122.70 | 121.80 | 11,289,100 |
24 Oct 2022 | 122.07 | 123.10 | 121.33 | 122.38 | 121.48 | 12,624,200 |
21 Oct 2022 | 116.46 | 122.39 | 116.33 | 122.23 | 121.33 | 20,593,300 |
20 Oct 2022 | 117.16 | 118.71 | 115.65 | 116.13 | 115.28 | 12,207,400 |
19 Oct 2022 | 117.99 | 118.83 | 115.67 | 116.51 | 115.66 | 17,072,000 |
18 Oct 2022 | 119.66 | 120.14 | 116.96 | 118.84 | 117.97 | 21,539,700 |
17 Oct 2022 | 115.41 | 117.01 | 114.32 | 115.86 | 115.01 | 22,276,300 |
14 Oct 2022 | 111.96 | 115.24 | 110.72 | 111.19 | 110.37 | 33,387,100 |
13 Oct 2022 | 101.98 | 109.90 | 101.76 | 109.37 | 108.57 | 22,398,700 |
12 Oct 2022 | 101.80 | 104.73 | 101.28 | 103.61 | 102.85 | 13,181,000 |
11 Oct 2022 | 104.37 | 104.54 | 101.85 | 101.96 | 101.21 | 12,739,700 |
10 Oct 2022 | 106.73 | 107.31 | 104.52 | 104.99 | 104.22 | 8,931,700 |
07 Oct 2022 | 107.52 | 107.71 | 105.27 | 105.98 | 105.20 | 11,681,100 |
06 Oct 2022 | 109.46 | 110.19 | 107.94 | 108.14 | 107.35 | 11,521,400 |
05 Oct 2022 | 109.75 | 110.95 | 108.83 | 110.39 | 109.58 | 10,943,500 |
05 Oct 2022 | 1 Dividend | |||||
04 Oct 2022 | 110.61 | 112.99 | 109.86 | 112.77 | 110.95 | 16,013,600 |
03 Oct 2022 | 105.62 | 108.36 | 104.46 | 107.73 | 105.99 | 12,248,100 |
30 Sept 2022 | 106.06 | 107.62 | 104.40 | 104.50 | 102.81 | 15,973,400 |
29 Sept 2022 | 106.95 | 107.28 | 104.40 | 106.16 | 104.45 | 12,713,900 |
28 Sept 2022 | 105.95 | 108.73 | 105.64 | 107.99 | 106.25 | 12,762,600 |
27 Sept 2022 | 107.75 | 108.17 | 104.65 | 105.85 | 104.14 | 12,793,600 |
26 Sept 2022 | 108.00 | 109.61 | 106.06 | 106.79 | 105.07 | 15,753,600 |
23 Sept 2022 | 110.05 | 110.34 | 107.16 | 109.14 | 107.38 | 18,138,600 |
22 Sept 2022 | 113.38 | 113.60 | 111.07 | 111.21 | 109.42 | 11,684,500 |
21 Sept 2022 | 116.54 | 116.60 | 112.42 | 112.49 | 110.67 | 12,606,300 |
20 Sept 2022 | 117.41 | 117.69 | 114.64 | 115.83 | 113.96 | 9,619,000 |
19 Sept 2022 | 116.00 | 118.73 | 115.51 | 118.16 | 116.25 | 8,201,300 |
16 Sept 2022 | 117.39 | 117.40 | 115.37 | 117.08 | 115.19 | 14,844,100 |
15 Sept 2022 | 116.12 | 119.38 | 115.76 | 117.87 | 115.97 | 10,821,400 |
14 Sept 2022 | 116.70 | 117.84 | 114.88 | 116.12 | 114.25 | 9,345,700 |
13 Sept 2022 | 118.07 | 118.92 | 115.78 | 116.39 | 114.51 | 12,904,600 |
12 Sept 2022 | 120.62 | 121.55 | 119.79 | 120.58 | 118.63 | 8,614,600 |
09 Sept 2022 | 119.14 | 120.05 | 118.67 | 119.17 | 117.25 | 9,299,700 |
08 Sept 2022 | 115.28 | 118.79 | 114.63 | 118.60 | 116.69 | 11,435,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |