Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 253.17 | 254.68 | 252.08 | 252.20 | 252.20 | 63,829 |
27 Jan 2023 | 252.89 | 255.18 | 250.61 | 254.30 | 254.30 | 477,900 |
26 Jan 2023 | 254.32 | 255.16 | 252.44 | 254.21 | 254.21 | 347,600 |
25 Jan 2023 | 252.52 | 254.67 | 251.11 | 253.70 | 253.70 | 393,500 |
24 Jan 2023 | 255.57 | 258.90 | 253.76 | 253.99 | 253.99 | 439,500 |
23 Jan 2023 | 255.81 | 257.92 | 254.06 | 257.83 | 257.83 | 442,900 |
20 Jan 2023 | 253.19 | 256.09 | 251.47 | 255.59 | 255.59 | 505,400 |
19 Jan 2023 | 250.99 | 252.89 | 249.73 | 252.59 | 252.59 | 375,300 |
18 Jan 2023 | 255.24 | 255.66 | 250.99 | 251.35 | 251.35 | 564,600 |
17 Jan 2023 | 251.99 | 255.27 | 250.72 | 254.76 | 254.76 | 662,700 |
13 Jan 2023 | 251.37 | 253.81 | 249.35 | 251.71 | 251.71 | 601,400 |
12 Jan 2023 | 254.54 | 254.69 | 250.38 | 252.33 | 252.33 | 702,100 |
11 Jan 2023 | 247.65 | 254.43 | 247.65 | 254.22 | 254.22 | 961,200 |
10 Jan 2023 | 243.66 | 245.75 | 243.55 | 245.29 | 245.29 | 373,800 |
09 Jan 2023 | 244.47 | 245.65 | 242.09 | 243.45 | 243.45 | 592,400 |
06 Jan 2023 | 241.99 | 243.60 | 239.12 | 243.02 | 243.02 | 481,600 |
05 Jan 2023 | 237.48 | 240.44 | 235.73 | 239.97 | 239.97 | 662,800 |
04 Jan 2023 | 240.40 | 241.31 | 237.78 | 239.70 | 239.70 | 607,300 |
03 Jan 2023 | 236.50 | 238.20 | 234.46 | 237.78 | 237.78 | 664,900 |
30 Dec 2022 | 234.71 | 235.74 | 233.47 | 235.48 | 235.48 | 666,400 |
29 Dec 2022 | 232.74 | 236.42 | 232.51 | 235.49 | 235.49 | 374,900 |
28 Dec 2022 | 233.81 | 235.45 | 230.48 | 231.27 | 231.27 | 350,000 |
27 Dec 2022 | 231.42 | 233.40 | 230.38 | 232.96 | 232.96 | 340,200 |
23 Dec 2022 | 231.25 | 232.35 | 229.29 | 231.65 | 231.65 | 374,800 |
22 Dec 2022 | 230.34 | 231.99 | 227.96 | 231.71 | 231.71 | 414,900 |
21 Dec 2022 | 229.16 | 232.70 | 228.30 | 231.93 | 231.93 | 624,600 |
20 Dec 2022 | 228.84 | 231.28 | 225.97 | 226.78 | 226.78 | 770,200 |
19 Dec 2022 | 226.00 | 229.69 | 222.88 | 229.01 | 229.01 | 725,100 |
16 Dec 2022 | 226.41 | 228.02 | 225.09 | 226.99 | 226.99 | 1,146,000 |
15 Dec 2022 | 227.67 | 232.58 | 226.58 | 229.29 | 229.29 | 920,200 |
14 Dec 2022 | 230.00 | 234.01 | 227.74 | 230.62 | 230.62 | 719,600 |
13 Dec 2022 | 232.85 | 233.77 | 228.48 | 231.13 | 231.13 | 600,200 |
12 Dec 2022 | 231.32 | 231.32 | 225.62 | 227.55 | 227.55 | 1,006,500 |
09 Dec 2022 | 235.40 | 236.18 | 233.04 | 233.56 | 233.56 | 438,000 |
08 Dec 2022 | 234.35 | 236.08 | 231.26 | 235.68 | 235.68 | 522,700 |
07 Dec 2022 | 234.21 | 236.12 | 232.97 | 233.68 | 233.68 | 726,700 |
06 Dec 2022 | 236.22 | 237.58 | 233.15 | 234.15 | 234.15 | 597,300 |
05 Dec 2022 | 239.39 | 240.02 | 233.89 | 236.39 | 236.39 | 676,900 |
02 Dec 2022 | 238.91 | 241.91 | 237.50 | 241.57 | 241.57 | 749,100 |
01 Dec 2022 | 243.28 | 244.97 | 240.70 | 241.77 | 241.77 | 569,300 |
30 Nov 2022 | 239.31 | 240.73 | 226.28 | 240.70 | 240.70 | 1,668,300 |
29 Nov 2022 | 238.29 | 241.50 | 237.02 | 239.78 | 239.78 | 628,400 |
28 Nov 2022 | 240.45 | 241.18 | 237.81 | 238.36 | 238.36 | 485,400 |
25 Nov 2022 | 238.98 | 241.38 | 238.63 | 241.37 | 241.37 | 211,100 |
23 Nov 2022 | 237.14 | 239.09 | 236.49 | 238.29 | 238.29 | 472,500 |
22 Nov 2022 | 237.30 | 237.98 | 235.00 | 236.75 | 236.75 | 641,000 |
21 Nov 2022 | 228.67 | 236.51 | 228.22 | 235.88 | 235.88 | 913,500 |
18 Nov 2022 | 235.24 | 236.98 | 227.29 | 230.18 | 230.18 | 946,100 |
17 Nov 2022 | 240.77 | 242.43 | 228.20 | 232.97 | 232.97 | 1,793,900 |
16 Nov 2022 | 246.23 | 246.56 | 242.31 | 243.80 | 243.80 | 513,000 |
15 Nov 2022 | 246.45 | 249.29 | 243.91 | 245.78 | 245.78 | 586,500 |
14 Nov 2022 | 248.11 | 249.15 | 245.13 | 245.13 | 245.13 | 789,700 |
11 Nov 2022 | 243.41 | 250.52 | 242.04 | 248.97 | 248.97 | 948,400 |
10 Nov 2022 | 237.32 | 243.48 | 236.43 | 243.07 | 243.07 | 957,000 |
09 Nov 2022 | 234.43 | 236.14 | 230.38 | 230.54 | 230.54 | 969,900 |
08 Nov 2022 | 232.67 | 236.63 | 232.29 | 235.59 | 235.59 | 875,100 |
07 Nov 2022 | 229.98 | 234.50 | 227.64 | 233.77 | 233.77 | 873,900 |
04 Nov 2022 | 225.86 | 228.03 | 220.85 | 227.99 | 227.99 | 1,119,500 |
03 Nov 2022 | 221.05 | 225.08 | 219.82 | 223.58 | 223.58 | 1,035,900 |
02 Nov 2022 | 222.12 | 230.46 | 220.81 | 224.58 | 224.58 | 1,074,100 |
01 Nov 2022 | 223.27 | 224.56 | 221.30 | 222.56 | 222.56 | 646,400 |
31 Oct 2022 | 222.90 | 227.02 | 221.86 | 221.86 | 221.86 | 922,900 |
28 Oct 2022 | 215.17 | 225.03 | 213.63 | 224.29 | 224.29 | 1,145,800 |
27 Oct 2022 | 213.87 | 220.94 | 206.76 | 216.30 | 216.30 | 1,564,300 |
26 Oct 2022 | 229.07 | 232.73 | 227.77 | 229.95 | 229.95 | 1,123,600 |
25 Oct 2022 | 215.58 | 229.31 | 215.29 | 228.21 | 228.21 | 1,496,800 |
24 Oct 2022 | 214.13 | 216.82 | 213.42 | 214.71 | 214.71 | 706,200 |
21 Oct 2022 | 210.56 | 213.47 | 206.66 | 211.71 | 211.71 | 1,943,700 |
20 Oct 2022 | 209.54 | 215.34 | 208.29 | 211.16 | 211.16 | 944,500 |
19 Oct 2022 | 211.78 | 211.78 | 206.62 | 208.82 | 208.82 | 768,000 |
18 Oct 2022 | 216.98 | 217.51 | 211.81 | 212.99 | 212.99 | 512,400 |
17 Oct 2022 | 211.34 | 213.35 | 210.83 | 212.43 | 212.43 | 543,800 |
14 Oct 2022 | 211.36 | 213.39 | 208.66 | 208.66 | 208.66 | 631,500 |
13 Oct 2022 | 201.44 | 210.60 | 200.32 | 209.29 | 209.29 | 542,500 |
12 Oct 2022 | 204.74 | 206.38 | 202.56 | 204.83 | 204.83 | 557,800 |
11 Oct 2022 | 205.00 | 206.33 | 201.78 | 204.30 | 204.30 | 820,200 |
10 Oct 2022 | 206.25 | 207.28 | 204.25 | 205.71 | 205.71 | 478,500 |
07 Oct 2022 | 208.06 | 208.95 | 203.85 | 205.61 | 205.61 | 1,003,300 |
06 Oct 2022 | 213.97 | 213.97 | 209.46 | 210.27 | 210.27 | 605,200 |
05 Oct 2022 | 213.58 | 216.70 | 211.24 | 215.03 | 215.03 | 481,500 |
04 Oct 2022 | 213.71 | 216.94 | 213.71 | 216.01 | 216.01 | 606,400 |
03 Oct 2022 | 206.91 | 212.99 | 205.76 | 211.80 | 211.80 | 754,700 |
30 Sept 2022 | 208.95 | 211.24 | 204.59 | 204.81 | 204.81 | 720,100 |
29 Sept 2022 | 210.22 | 211.02 | 207.44 | 208.00 | 208.00 | 740,400 |
28 Sept 2022 | 208.74 | 212.87 | 207.26 | 212.02 | 212.02 | 611,900 |
27 Sept 2022 | 211.76 | 213.03 | 206.10 | 206.64 | 206.64 | 471,300 |
26 Sept 2022 | 210.90 | 212.13 | 208.61 | 210.43 | 210.43 | 482,700 |
23 Sept 2022 | 212.21 | 213.58 | 208.62 | 211.66 | 211.66 | 432,600 |
22 Sept 2022 | 212.25 | 213.98 | 210.40 | 213.03 | 213.03 | 477,200 |
21 Sept 2022 | 221.20 | 222.42 | 213.24 | 213.40 | 213.40 | 553,900 |
20 Sept 2022 | 221.31 | 221.31 | 218.32 | 220.21 | 220.21 | 506,600 |
19 Sept 2022 | 221.36 | 223.67 | 220.47 | 223.55 | 223.55 | 514,800 |
16 Sept 2022 | 223.34 | 225.28 | 221.30 | 223.99 | 223.99 | 1,117,200 |
15 Sept 2022 | 224.79 | 227.96 | 223.57 | 224.12 | 224.12 | 639,200 |
14 Sept 2022 | 228.42 | 228.77 | 220.95 | 222.96 | 222.96 | 889,300 |
13 Sept 2022 | 237.13 | 237.14 | 228.05 | 228.43 | 228.43 | 629,800 |
12 Sept 2022 | 238.64 | 241.70 | 238.33 | 241.27 | 241.27 | 414,600 |
09 Sept 2022 | 238.28 | 240.38 | 237.86 | 238.32 | 238.32 | 448,500 |
08 Sept 2022 | 231.35 | 238.34 | 231.27 | 238.27 | 238.27 | 794,700 |
07 Sept 2022 | 226.75 | 232.54 | 226.33 | 231.94 | 231.94 | 634,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |