Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 113.15 | 115.08 | 112.38 | 115.08 | 115.08 | 5,070,073 |
30 Jan 2023 | 114.47 | 116.00 | 112.56 | 112.58 | 112.58 | 5,902,500 |
27 Jan 2023 | 113.73 | 115.78 | 113.46 | 115.25 | 115.25 | 4,113,400 |
26 Jan 2023 | 113.51 | 114.10 | 111.76 | 113.55 | 113.55 | 4,625,600 |
25 Jan 2023 | 114.50 | 116.24 | 112.75 | 112.93 | 112.93 | 5,993,200 |
24 Jan 2023 | 116.04 | 120.00 | 114.50 | 115.00 | 115.00 | 10,276,500 |
23 Jan 2023 | 120.61 | 123.90 | 120.41 | 122.62 | 122.62 | 3,412,200 |
20 Jan 2023 | 118.55 | 120.71 | 116.76 | 120.65 | 120.65 | 4,373,100 |
19 Jan 2023 | 122.00 | 122.29 | 118.32 | 118.43 | 118.43 | 4,979,700 |
18 Jan 2023 | 126.85 | 127.19 | 122.26 | 122.75 | 122.75 | 4,258,500 |
17 Jan 2023 | 129.76 | 129.90 | 126.39 | 126.60 | 126.60 | 3,510,900 |
13 Jan 2023 | 128.42 | 129.61 | 128.20 | 129.51 | 129.51 | 1,693,000 |
12 Jan 2023 | 129.60 | 129.82 | 127.79 | 129.35 | 129.35 | 1,839,500 |
11 Jan 2023 | 128.93 | 129.19 | 127.62 | 129.12 | 129.12 | 2,013,500 |
10 Jan 2023 | 127.07 | 128.19 | 126.70 | 128.13 | 128.13 | 1,648,100 |
09 Jan 2023 | 127.00 | 129.46 | 126.11 | 126.79 | 126.79 | 2,871,300 |
06 Jan 2023 | 124.66 | 127.13 | 123.75 | 126.72 | 126.72 | 2,417,000 |
05 Jan 2023 | 124.21 | 124.57 | 122.46 | 122.96 | 122.96 | 2,606,600 |
04 Jan 2023 | 123.35 | 125.29 | 122.71 | 125.15 | 125.15 | 2,769,700 |
03 Jan 2023 | 121.52 | 122.64 | 120.37 | 122.47 | 122.47 | 2,612,800 |
30 Dec 2022 | 119.65 | 120.03 | 118.51 | 119.92 | 119.92 | 2,094,900 |
29 Dec 2022 | 118.87 | 120.86 | 118.50 | 120.57 | 120.57 | 2,060,800 |
28 Dec 2022 | 120.35 | 121.00 | 118.25 | 118.29 | 118.29 | 1,961,000 |
27 Dec 2022 | 120.14 | 120.83 | 119.16 | 120.22 | 120.22 | 1,811,200 |
23 Dec 2022 | 120.79 | 121.00 | 117.80 | 120.14 | 120.14 | 2,609,300 |
22 Dec 2022 | 122.22 | 122.50 | 119.20 | 121.59 | 121.59 | 2,188,400 |
21 Dec 2022 | 121.83 | 123.84 | 121.51 | 123.46 | 123.46 | 2,578,100 |
20 Dec 2022 | 121.99 | 122.33 | 120.70 | 120.81 | 120.81 | 2,903,000 |
19 Dec 2022 | 121.33 | 123.77 | 121.16 | 122.13 | 122.13 | 2,440,100 |
16 Dec 2022 | 121.31 | 121.80 | 120.01 | 121.69 | 121.69 | 7,599,800 |
15 Dec 2022 | 124.79 | 125.08 | 121.75 | 122.38 | 122.38 | 3,336,500 |
14 Dec 2022 | 126.50 | 128.47 | 124.84 | 126.09 | 126.09 | 3,095,700 |
13 Dec 2022 | 129.45 | 130.02 | 126.47 | 127.29 | 127.29 | 3,256,900 |
12 Dec 2022 | 126.08 | 126.89 | 124.20 | 126.85 | 126.85 | 3,877,800 |
09 Dec 2022 | 126.78 | 127.53 | 125.67 | 125.76 | 125.76 | 2,334,900 |
08 Dec 2022 | 127.00 | 129.44 | 125.45 | 126.00 | 126.00 | 3,785,300 |
07 Dec 2022 | 124.33 | 127.31 | 124.10 | 126.35 | 126.35 | 2,701,500 |
06 Dec 2022 | 125.15 | 125.73 | 123.31 | 124.58 | 124.58 | 1,919,500 |
05 Dec 2022 | 125.07 | 125.46 | 124.27 | 124.63 | 124.63 | 2,143,100 |
02 Dec 2022 | 124.76 | 127.25 | 124.24 | 126.99 | 126.99 | 1,821,900 |
01 Dec 2022 | 127.30 | 128.87 | 125.31 | 125.99 | 125.99 | 2,638,800 |
30 Nov 2022 | 125.90 | 126.25 | 121.36 | 125.97 | 125.97 | 5,830,600 |
29 Nov 2022 | 124.08 | 126.34 | 124.01 | 126.13 | 126.13 | 1,863,100 |
28 Nov 2022 | 128.11 | 128.58 | 124.12 | 124.64 | 124.64 | 2,773,500 |
25 Nov 2022 | 128.88 | 129.82 | 128.52 | 129.04 | 129.04 | 882,400 |
23 Nov 2022 | 128.59 | 129.12 | 127.24 | 128.00 | 128.00 | 2,349,700 |
22 Nov 2022 | 128.15 | 128.67 | 127.32 | 128.60 | 128.60 | 1,757,100 |
21 Nov 2022 | 126.64 | 127.88 | 126.23 | 127.63 | 127.63 | 2,153,500 |
18 Nov 2022 | 128.00 | 128.34 | 125.90 | 126.76 | 126.76 | 3,176,100 |
17 Nov 2022 | 126.15 | 127.22 | 124.67 | 127.15 | 127.15 | 2,249,000 |
16 Nov 2022 | 131.45 | 131.45 | 128.41 | 128.74 | 128.74 | 3,208,300 |
15 Nov 2022 | 132.52 | 133.48 | 129.77 | 131.22 | 131.22 | 2,515,100 |
14 Nov 2022 | 132.55 | 133.91 | 130.94 | 131.03 | 131.03 | 2,615,300 |
11 Nov 2022 | 129.59 | 133.49 | 129.15 | 132.98 | 132.98 | 3,429,300 |
10 Nov 2022 | 127.66 | 129.26 | 126.87 | 129.15 | 129.15 | 3,159,700 |
09 Nov 2022 | 125.29 | 125.68 | 123.72 | 123.83 | 123.83 | 1,782,400 |
08 Nov 2022 | 125.36 | 126.64 | 124.04 | 125.35 | 125.35 | 1,824,800 |
07 Nov 2022 | 124.63 | 125.15 | 123.30 | 124.68 | 124.68 | 1,914,300 |
04 Nov 2022 | 124.46 | 125.37 | 123.16 | 124.84 | 124.84 | 2,320,600 |
03 Nov 2022 | 121.98 | 124.28 | 121.12 | 122.85 | 122.85 | 2,006,900 |
02 Nov 2022 | 125.04 | 126.81 | 122.65 | 122.86 | 122.86 | 2,561,700 |
01 Nov 2022 | 126.77 | 127.10 | 124.57 | 125.30 | 125.30 | 2,131,800 |
31 Oct 2022 | 126.10 | 126.45 | 125.36 | 125.79 | 125.79 | 4,326,200 |
28 Oct 2022 | 122.98 | 126.67 | 122.51 | 126.60 | 126.60 | 3,812,600 |
27 Oct 2022 | 123.49 | 124.45 | 122.03 | 122.80 | 122.80 | 3,716,500 |
26 Oct 2022 | 119.59 | 123.29 | 119.59 | 122.70 | 122.70 | 4,628,000 |
25 Oct 2022 | 113.51 | 118.60 | 113.15 | 118.50 | 118.50 | 5,014,700 |
24 Oct 2022 | 117.53 | 119.14 | 117.19 | 118.38 | 118.38 | 3,394,100 |
21 Oct 2022 | 113.15 | 116.94 | 113.05 | 116.81 | 116.81 | 3,342,500 |
20 Oct 2022 | 113.98 | 115.65 | 112.89 | 113.11 | 113.11 | 3,142,900 |
19 Oct 2022 | 115.10 | 115.68 | 113.24 | 114.20 | 114.20 | 2,578,600 |
18 Oct 2022 | 115.74 | 116.40 | 114.45 | 115.95 | 115.95 | 2,564,000 |
17 Oct 2022 | 115.31 | 115.72 | 113.29 | 113.86 | 113.86 | 3,003,500 |
14 Oct 2022 | 114.26 | 115.16 | 112.85 | 113.63 | 113.63 | 3,459,300 |
13 Oct 2022 | 107.50 | 114.83 | 107.07 | 114.26 | 114.26 | 4,772,700 |
12 Oct 2022 | 108.57 | 109.70 | 108.25 | 108.95 | 108.95 | 2,751,000 |
11 Oct 2022 | 108.50 | 110.45 | 107.95 | 108.84 | 108.84 | 2,895,400 |
10 Oct 2022 | 108.53 | 109.12 | 107.19 | 108.46 | 108.46 | 2,582,400 |
07 Oct 2022 | 110.37 | 110.76 | 107.09 | 107.52 | 107.52 | 4,296,500 |
06 Oct 2022 | 114.35 | 114.94 | 110.21 | 111.12 | 111.12 | 4,328,100 |
05 Oct 2022 | 114.34 | 116.10 | 113.42 | 115.17 | 115.17 | 2,560,100 |
04 Oct 2022 | 114.74 | 115.98 | 114.69 | 115.62 | 115.62 | 2,802,700 |
03 Oct 2022 | 111.69 | 114.02 | 110.91 | 113.22 | 113.22 | 2,916,000 |
30 Sept 2022 | 112.00 | 113.15 | 110.39 | 110.50 | 110.50 | 3,112,800 |
29 Sept 2022 | 112.96 | 113.40 | 111.60 | 112.30 | 112.30 | 2,315,800 |
28 Sept 2022 | 113.51 | 114.71 | 113.06 | 114.28 | 114.28 | 3,677,800 |
27 Sept 2022 | 114.13 | 114.13 | 111.42 | 112.41 | 112.41 | 3,324,300 |
26 Sept 2022 | 112.76 | 113.81 | 112.23 | 113.00 | 113.00 | 3,597,900 |
23 Sept 2022 | 113.73 | 114.17 | 111.62 | 112.99 | 112.99 | 3,683,700 |
22 Sept 2022 | 114.16 | 115.05 | 113.43 | 114.14 | 114.14 | 3,678,000 |
21 Sept 2022 | 116.83 | 118.03 | 114.80 | 114.81 | 114.81 | 3,735,800 |
20 Sept 2022 | 115.30 | 117.20 | 114.75 | 116.52 | 116.52 | 4,155,200 |
19 Sept 2022 | 116.01 | 116.91 | 115.28 | 116.64 | 116.64 | 3,190,300 |
16 Sept 2022 | 114.70 | 117.31 | 114.11 | 116.61 | 116.61 | 7,261,800 |
15 Sept 2022 | 117.82 | 118.74 | 116.07 | 116.42 | 116.42 | 4,052,800 |
14 Sept 2022 | 120.59 | 120.59 | 116.31 | 117.53 | 117.53 | 5,670,500 |
13 Sept 2022 | 122.11 | 124.60 | 120.23 | 120.47 | 120.47 | 7,765,500 |
12 Sept 2022 | 124.32 | 126.52 | 123.97 | 124.25 | 124.25 | 18,971,900 |
09 Sept 2022 | 121.27 | 123.29 | 119.87 | 123.10 | 123.10 | 26,220,100 |
08 Sept 2022 | 118.39 | 119.79 | 117.16 | 119.27 | 119.27 | 25,741,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |