Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 182.39 | 185.15 | 178.01 | 184.88 | 184.88 | 2,369,544 |
30 Jan 2023 | 179.34 | 182.74 | 178.84 | 179.48 | 179.48 | 3,919,900 |
27 Jan 2023 | 177.49 | 182.94 | 177.09 | 181.54 | 181.54 | 2,077,000 |
26 Jan 2023 | 176.62 | 180.20 | 174.73 | 180.02 | 180.02 | 2,996,400 |
25 Jan 2023 | 170.84 | 174.38 | 168.98 | 174.10 | 174.10 | 1,328,500 |
24 Jan 2023 | 170.95 | 174.26 | 169.49 | 173.17 | 173.17 | 1,627,000 |
23 Jan 2023 | 169.23 | 175.75 | 168.51 | 173.03 | 173.03 | 3,386,200 |
20 Jan 2023 | 166.55 | 168.68 | 164.26 | 168.50 | 168.50 | 2,322,300 |
19 Jan 2023 | 168.80 | 169.26 | 164.86 | 165.00 | 165.00 | 2,163,200 |
18 Jan 2023 | 172.42 | 175.30 | 170.54 | 170.68 | 170.68 | 1,565,800 |
17 Jan 2023 | 170.71 | 170.78 | 167.79 | 170.33 | 170.33 | 1,991,000 |
13 Jan 2023 | 168.62 | 171.95 | 168.22 | 171.82 | 171.82 | 2,006,400 |
12 Jan 2023 | 170.09 | 171.87 | 167.39 | 170.21 | 170.21 | 1,705,000 |
11 Jan 2023 | 166.66 | 168.88 | 165.23 | 168.73 | 168.73 | 2,019,200 |
10 Jan 2023 | 163.55 | 166.25 | 161.98 | 166.07 | 166.07 | 2,219,700 |
09 Jan 2023 | 162.29 | 164.45 | 160.04 | 160.97 | 160.97 | 1,834,400 |
06 Jan 2023 | 155.85 | 160.17 | 153.89 | 159.63 | 159.63 | 2,063,200 |
05 Jan 2023 | 156.10 | 157.26 | 153.10 | 153.51 | 153.51 | 1,692,400 |
04 Jan 2023 | 158.28 | 160.36 | 156.10 | 157.96 | 157.96 | 1,678,400 |
03 Jan 2023 | 159.78 | 160.45 | 153.11 | 155.05 | 155.05 | 1,900,300 |
30 Dec 2022 | 155.53 | 158.18 | 154.07 | 158.03 | 158.03 | 1,021,000 |
29 Dec 2022 | 154.84 | 159.70 | 153.49 | 158.12 | 158.12 | 2,016,600 |
28 Dec 2022 | 152.90 | 154.85 | 150.90 | 151.70 | 151.70 | 1,433,300 |
27 Dec 2022 | 155.55 | 155.56 | 153.24 | 153.78 | 153.78 | 1,374,900 |
23 Dec 2022 | 156.21 | 157.82 | 154.20 | 157.67 | 157.67 | 1,212,300 |
22 Dec 2022 | 159.86 | 161.01 | 153.96 | 157.51 | 157.51 | 2,759,100 |
21 Dec 2022 | 160.87 | 163.84 | 160.01 | 163.43 | 163.43 | 1,737,500 |
20 Dec 2022 | 157.99 | 161.22 | 157.06 | 159.51 | 159.51 | 1,101,400 |
19 Dec 2022 | 164.29 | 164.33 | 158.53 | 160.27 | 160.27 | 1,418,200 |
16 Dec 2022 | 164.35 | 165.43 | 161.66 | 163.72 | 163.72 | 3,696,400 |
15 Dec 2022 | 168.26 | 169.65 | 164.59 | 165.16 | 165.16 | 2,570,300 |
14 Dec 2022 | 173.23 | 175.36 | 169.00 | 171.57 | 171.57 | 1,968,700 |
13 Dec 2022 | 180.58 | 180.58 | 171.29 | 174.31 | 174.31 | 3,081,300 |
12 Dec 2022 | 169.89 | 173.28 | 169.10 | 173.07 | 173.07 | 2,048,400 |
09 Dec 2022 | 169.71 | 172.87 | 168.40 | 169.72 | 169.72 | 1,962,000 |
08 Dec 2022 | 164.65 | 171.87 | 163.53 | 171.47 | 171.47 | 2,520,300 |
07 Dec 2022 | 161.45 | 164.31 | 160.00 | 163.95 | 163.95 | 1,427,200 |
06 Dec 2022 | 166.66 | 167.87 | 161.14 | 163.08 | 163.08 | 1,904,000 |
05 Dec 2022 | 169.81 | 170.30 | 166.54 | 168.37 | 168.37 | 1,208,100 |
02 Dec 2022 | 169.17 | 171.20 | 167.32 | 171.06 | 171.06 | 1,620,000 |
01 Dec 2022 | 177.55 | 178.07 | 173.13 | 173.44 | 173.44 | 2,083,000 |
30 Nov 2022 | 165.07 | 176.66 | 162.61 | 175.84 | 175.84 | 3,654,000 |
29 Nov 2022 | 164.68 | 166.26 | 162.79 | 164.69 | 164.69 | 1,347,300 |
28 Nov 2022 | 169.05 | 170.86 | 163.38 | 164.10 | 164.10 | 2,758,000 |
25 Nov 2022 | 174.97 | 175.52 | 172.69 | 172.69 | 172.69 | 735,400 |
23 Nov 2022 | 174.09 | 179.03 | 173.28 | 175.20 | 175.20 | 1,586,500 |
22 Nov 2022 | 169.75 | 173.43 | 168.00 | 173.41 | 173.41 | 1,695,500 |
21 Nov 2022 | 170.44 | 171.28 | 168.12 | 168.85 | 168.85 | 1,271,200 |
18 Nov 2022 | 172.82 | 172.83 | 169.22 | 171.94 | 171.94 | 1,533,700 |
17 Nov 2022 | 162.56 | 170.40 | 162.56 | 170.09 | 170.09 | 1,460,500 |
16 Nov 2022 | 171.54 | 172.86 | 165.48 | 166.88 | 166.88 | 2,204,400 |
15 Nov 2022 | 175.22 | 176.66 | 171.89 | 174.81 | 174.81 | 2,335,600 |
14 Nov 2022 | 168.04 | 172.66 | 168.04 | 169.01 | 169.01 | 1,823,400 |
11 Nov 2022 | 166.52 | 171.00 | 163.54 | 169.94 | 169.94 | 2,515,200 |
10 Nov 2022 | 163.98 | 165.81 | 161.67 | 165.47 | 165.47 | 4,487,700 |
09 Nov 2022 | 159.94 | 161.03 | 154.63 | 154.72 | 154.72 | 2,780,100 |
08 Nov 2022 | 161.41 | 165.10 | 159.77 | 163.11 | 163.11 | 2,659,200 |
07 Nov 2022 | 152.70 | 158.22 | 151.31 | 157.90 | 157.90 | 2,451,100 |
04 Nov 2022 | 149.90 | 151.84 | 146.93 | 151.06 | 151.06 | 2,385,700 |
03 Nov 2022 | 146.39 | 146.39 | 142.76 | 144.85 | 144.85 | 2,373,300 |
02 Nov 2022 | 151.95 | 158.50 | 148.41 | 148.61 | 148.61 | 2,976,800 |
01 Nov 2022 | 150.48 | 153.85 | 147.80 | 151.85 | 151.85 | 4,306,600 |
31 Oct 2022 | 149.77 | 150.58 | 145.54 | 146.08 | 146.08 | 3,307,200 |
28 Oct 2022 | 145.96 | 152.19 | 145.00 | 151.66 | 151.66 | 2,552,000 |
27 Oct 2022 | 149.33 | 151.86 | 144.86 | 145.12 | 145.12 | 2,197,900 |
26 Oct 2022 | 146.69 | 152.64 | 144.14 | 147.28 | 147.28 | 2,023,300 |
25 Oct 2022 | 145.44 | 148.79 | 144.81 | 148.74 | 148.74 | 2,831,900 |
24 Oct 2022 | 144.01 | 145.77 | 140.45 | 144.94 | 144.94 | 1,921,700 |
21 Oct 2022 | 138.71 | 145.59 | 137.51 | 145.25 | 145.25 | 2,496,400 |
20 Oct 2022 | 142.08 | 143.74 | 138.57 | 139.04 | 139.04 | 2,895,700 |
19 Oct 2022 | 140.37 | 143.98 | 139.83 | 141.32 | 141.32 | 2,160,400 |
18 Oct 2022 | 143.44 | 146.48 | 137.73 | 140.95 | 140.95 | 2,218,500 |
17 Oct 2022 | 141.81 | 143.17 | 139.50 | 141.27 | 141.27 | 1,972,100 |
14 Oct 2022 | 144.90 | 145.54 | 137.08 | 138.09 | 138.09 | 2,893,000 |
13 Oct 2022 | 134.19 | 145.24 | 132.08 | 143.17 | 143.17 | 3,307,200 |
12 Oct 2022 | 142.55 | 143.79 | 140.13 | 140.28 | 140.28 | 2,066,900 |
11 Oct 2022 | 145.00 | 145.78 | 141.56 | 143.75 | 143.75 | 3,004,200 |
10 Oct 2022 | 151.74 | 151.96 | 146.08 | 147.50 | 147.50 | 1,812,000 |
07 Oct 2022 | 154.87 | 154.87 | 150.36 | 151.75 | 151.75 | 2,752,800 |
06 Oct 2022 | 161.26 | 163.79 | 158.87 | 158.99 | 158.99 | 1,559,800 |
05 Oct 2022 | 156.83 | 162.35 | 155.13 | 161.24 | 161.24 | 1,904,500 |
04 Oct 2022 | 156.48 | 159.96 | 155.49 | 159.89 | 159.89 | 2,392,200 |
03 Oct 2022 | 149.52 | 153.90 | 147.80 | 151.96 | 151.96 | 2,415,500 |
30 Sept 2022 | 149.75 | 152.79 | 147.43 | 147.51 | 147.51 | 2,112,800 |
29 Sept 2022 | 153.96 | 155.04 | 146.95 | 151.01 | 151.01 | 2,841,100 |
28 Sept 2022 | 152.95 | 157.10 | 152.27 | 156.44 | 156.44 | 2,103,800 |
27 Sept 2022 | 154.41 | 156.50 | 150.75 | 153.51 | 153.51 | 1,741,500 |
26 Sept 2022 | 153.05 | 154.96 | 151.24 | 151.95 | 151.95 | 2,167,900 |
23 Sept 2022 | 152.73 | 153.37 | 148.42 | 152.94 | 152.94 | 2,680,300 |
22 Sept 2022 | 158.92 | 159.90 | 154.16 | 155.13 | 155.13 | 2,090,000 |
21 Sept 2022 | 161.85 | 166.71 | 159.13 | 159.17 | 159.17 | 1,528,500 |
20 Sept 2022 | 160.35 | 162.55 | 159.51 | 160.90 | 160.90 | 1,358,000 |
19 Sept 2022 | 158.27 | 163.38 | 157.81 | 163.10 | 163.10 | 1,582,200 |
16 Sept 2022 | 158.56 | 160.68 | 156.85 | 159.94 | 159.94 | 2,506,500 |
15 Sept 2022 | 159.06 | 161.99 | 156.83 | 159.68 | 159.68 | 2,340,300 |
14 Sept 2022 | 154.62 | 160.43 | 154.15 | 159.45 | 159.45 | 2,807,100 |
13 Sept 2022 | 162.05 | 163.40 | 155.00 | 155.46 | 155.46 | 3,863,200 |
12 Sept 2022 | 169.55 | 169.90 | 167.00 | 169.07 | 169.07 | 1,280,200 |
09 Sept 2022 | 166.57 | 168.87 | 165.66 | 168.14 | 168.14 | 2,098,000 |
08 Sept 2022 | 161.97 | 166.89 | 160.70 | 165.45 | 165.45 | 1,498,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |