Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 136.00 | 136.58 | 127.23 | 132.90 | 132.90 | 1,577,439 |
01 Feb 2023 | 134.56 | 138.97 | 134.14 | 138.11 | 138.11 | 1,093,700 |
31 Jan 2023 | 134.03 | 134.90 | 133.23 | 134.88 | 134.88 | 700,400 |
30 Jan 2023 | 134.20 | 134.53 | 132.66 | 133.28 | 133.28 | 643,300 |
27 Jan 2023 | 135.43 | 135.78 | 134.12 | 135.09 | 135.09 | 527,500 |
26 Jan 2023 | 136.21 | 139.91 | 134.62 | 135.77 | 135.77 | 805,300 |
25 Jan 2023 | 132.41 | 134.61 | 130.33 | 134.09 | 134.09 | 833,600 |
24 Jan 2023 | 134.49 | 135.10 | 133.04 | 133.62 | 133.62 | 604,400 |
23 Jan 2023 | 132.70 | 135.09 | 131.50 | 134.98 | 134.98 | 618,100 |
20 Jan 2023 | 127.52 | 130.11 | 127.51 | 129.95 | 129.95 | 405,100 |
19 Jan 2023 | 128.99 | 130.03 | 126.75 | 127.57 | 127.57 | 574,000 |
18 Jan 2023 | 131.24 | 132.06 | 128.63 | 129.38 | 129.38 | 751,900 |
17 Jan 2023 | 129.95 | 131.74 | 129.24 | 130.23 | 130.23 | 754,100 |
13 Jan 2023 | 129.80 | 131.50 | 127.56 | 129.69 | 129.69 | 796,600 |
12 Jan 2023 | 127.25 | 131.44 | 126.76 | 131.09 | 131.09 | 711,600 |
11 Jan 2023 | 128.06 | 129.60 | 126.22 | 127.21 | 127.21 | 858,200 |
10 Jan 2023 | 125.60 | 128.09 | 124.50 | 127.40 | 127.40 | 700,200 |
09 Jan 2023 | 123.87 | 128.36 | 123.87 | 125.96 | 125.96 | 827,700 |
06 Jan 2023 | 121.38 | 123.19 | 119.02 | 122.69 | 122.69 | 524,800 |
05 Jan 2023 | 120.77 | 120.99 | 118.21 | 120.05 | 120.05 | 546,800 |
04 Jan 2023 | 120.44 | 122.23 | 119.69 | 121.97 | 121.97 | 505,700 |
03 Jan 2023 | 121.25 | 123.06 | 118.60 | 119.65 | 119.65 | 729,300 |
30 Dec 2022 | 119.96 | 120.36 | 118.06 | 120.04 | 120.04 | 803,600 |
29 Dec 2022 | 119.40 | 122.42 | 119.06 | 121.12 | 121.12 | 261,400 |
28 Dec 2022 | 120.28 | 121.99 | 118.76 | 118.87 | 118.87 | 241,500 |
27 Dec 2022 | 121.33 | 121.86 | 120.17 | 120.62 | 120.62 | 234,300 |
23 Dec 2022 | 121.30 | 122.86 | 120.49 | 121.25 | 121.25 | 304,800 |
22 Dec 2022 | 122.25 | 122.89 | 120.08 | 122.15 | 122.15 | 273,100 |
21 Dec 2022 | 122.44 | 124.01 | 121.30 | 123.71 | 123.71 | 666,600 |
20 Dec 2022 | 122.30 | 123.45 | 120.75 | 122.19 | 122.19 | 527,600 |
19 Dec 2022 | 123.56 | 123.56 | 121.32 | 122.50 | 122.50 | 494,900 |
16 Dec 2022 | 123.12 | 123.96 | 121.56 | 123.51 | 123.51 | 1,424,200 |
15 Dec 2022 | 125.80 | 126.75 | 123.35 | 123.58 | 123.58 | 567,400 |
14 Dec 2022 | 127.48 | 128.93 | 125.28 | 127.30 | 127.30 | 492,100 |
13 Dec 2022 | 128.24 | 129.02 | 125.94 | 127.06 | 127.06 | 825,300 |
12 Dec 2022 | 121.26 | 124.36 | 121.15 | 124.09 | 124.09 | 835,900 |
09 Dec 2022 | 120.52 | 122.04 | 119.18 | 121.19 | 121.19 | 981,100 |
08 Dec 2022 | 122.36 | 124.84 | 121.41 | 121.76 | 121.76 | 739,400 |
07 Dec 2022 | 121.26 | 122.48 | 119.40 | 121.64 | 121.64 | 755,300 |
06 Dec 2022 | 123.02 | 124.93 | 120.68 | 121.26 | 121.26 | 456,000 |
05 Dec 2022 | 125.08 | 125.75 | 122.01 | 123.33 | 123.33 | 460,800 |
02 Dec 2022 | 125.33 | 127.00 | 124.01 | 126.47 | 126.47 | 564,000 |
01 Dec 2022 | 127.43 | 128.28 | 125.40 | 127.49 | 127.49 | 974,300 |
30 Nov 2022 | 122.82 | 127.58 | 122.53 | 127.21 | 127.21 | 1,124,600 |
29 Nov 2022 | 122.58 | 123.67 | 122.13 | 123.07 | 123.07 | 456,900 |
28 Nov 2022 | 124.09 | 124.77 | 122.56 | 122.58 | 122.58 | 516,600 |
25 Nov 2022 | 124.00 | 124.89 | 122.71 | 124.63 | 124.63 | 349,800 |
23 Nov 2022 | 124.33 | 125.45 | 123.09 | 124.18 | 124.18 | 606,200 |
22 Nov 2022 | 123.97 | 125.35 | 121.43 | 124.96 | 124.96 | 618,500 |
21 Nov 2022 | 123.03 | 124.06 | 122.04 | 123.21 | 123.21 | 654,600 |
18 Nov 2022 | 125.47 | 125.73 | 122.32 | 123.30 | 123.30 | 804,400 |
17 Nov 2022 | 128.01 | 128.01 | 122.59 | 123.87 | 123.87 | 1,333,600 |
16 Nov 2022 | 130.31 | 131.56 | 129.57 | 129.83 | 129.83 | 1,049,100 |
15 Nov 2022 | 131.84 | 132.43 | 129.92 | 132.01 | 132.01 | 845,200 |
14 Nov 2022 | 131.10 | 132.00 | 129.47 | 130.29 | 130.29 | 671,600 |
11 Nov 2022 | 130.00 | 133.14 | 129.33 | 131.92 | 131.92 | 1,191,700 |
10 Nov 2022 | 130.25 | 132.00 | 128.69 | 129.77 | 129.77 | 1,239,800 |
09 Nov 2022 | 124.97 | 126.66 | 123.27 | 125.83 | 125.83 | 697,400 |
08 Nov 2022 | 125.29 | 127.37 | 123.73 | 125.45 | 125.45 | 1,213,500 |
07 Nov 2022 | 124.43 | 126.94 | 122.96 | 125.21 | 125.21 | 1,278,400 |
04 Nov 2022 | 124.16 | 126.33 | 121.48 | 124.24 | 124.24 | 1,114,200 |
03 Nov 2022 | 114.10 | 124.87 | 114.10 | 123.17 | 123.17 | 2,264,300 |
02 Nov 2022 | 118.98 | 124.27 | 114.09 | 115.73 | 115.73 | 2,525,100 |
01 Nov 2022 | 119.08 | 119.35 | 116.28 | 118.02 | 118.02 | 870,900 |
31 Oct 2022 | 116.07 | 118.83 | 115.70 | 117.83 | 117.83 | 776,700 |
28 Oct 2022 | 114.06 | 117.31 | 113.89 | 116.94 | 116.94 | 826,300 |
27 Oct 2022 | 115.66 | 117.27 | 113.21 | 113.52 | 113.52 | 708,100 |
26 Oct 2022 | 114.74 | 118.00 | 114.65 | 114.96 | 114.96 | 506,100 |
25 Oct 2022 | 112.48 | 115.43 | 112.48 | 115.36 | 115.36 | 627,900 |
24 Oct 2022 | 113.14 | 113.19 | 109.88 | 112.18 | 112.18 | 446,700 |
21 Oct 2022 | 108.73 | 112.59 | 106.80 | 112.39 | 112.39 | 587,100 |
20 Oct 2022 | 108.91 | 110.71 | 107.19 | 108.21 | 108.21 | 461,000 |
19 Oct 2022 | 110.14 | 110.94 | 108.22 | 108.62 | 108.62 | 293,400 |
18 Oct 2022 | 111.04 | 111.54 | 108.93 | 111.24 | 111.24 | 546,600 |
17 Oct 2022 | 108.70 | 109.53 | 107.77 | 108.39 | 108.39 | 414,200 |
14 Oct 2022 | 109.69 | 110.10 | 105.39 | 105.57 | 105.57 | 821,300 |
13 Oct 2022 | 103.06 | 108.51 | 101.82 | 108.17 | 108.17 | 760,100 |
12 Oct 2022 | 107.12 | 107.51 | 105.39 | 105.69 | 105.69 | 525,400 |
11 Oct 2022 | 106.78 | 108.07 | 105.56 | 107.17 | 107.17 | 757,100 |
10 Oct 2022 | 110.26 | 110.76 | 106.37 | 107.14 | 107.14 | 505,800 |
07 Oct 2022 | 110.21 | 110.43 | 108.84 | 110.17 | 110.17 | 711,400 |
06 Oct 2022 | 112.05 | 113.08 | 111.39 | 112.17 | 112.17 | 499,100 |
05 Oct 2022 | 110.46 | 113.05 | 110.23 | 112.27 | 112.27 | 558,100 |
04 Oct 2022 | 109.32 | 112.05 | 109.32 | 111.84 | 111.84 | 484,900 |
03 Oct 2022 | 105.82 | 108.04 | 105.13 | 107.48 | 107.48 | 645,100 |
30 Sept 2022 | 105.86 | 106.66 | 104.52 | 104.60 | 104.60 | 559,700 |
29 Sept 2022 | 105.18 | 106.37 | 104.03 | 105.67 | 105.67 | 644,100 |
28 Sept 2022 | 104.89 | 106.87 | 104.43 | 106.19 | 106.19 | 663,800 |
27 Sept 2022 | 106.85 | 106.85 | 103.23 | 104.24 | 104.24 | 533,500 |
26 Sept 2022 | 106.13 | 107.78 | 105.04 | 105.17 | 105.17 | 470,100 |
23 Sept 2022 | 108.78 | 109.08 | 104.26 | 106.04 | 106.04 | 842,800 |
22 Sept 2022 | 111.40 | 111.76 | 109.02 | 109.34 | 109.34 | 1,162,000 |
21 Sept 2022 | 113.36 | 115.54 | 111.72 | 111.75 | 111.75 | 502,200 |
20 Sept 2022 | 114.02 | 114.18 | 111.60 | 112.33 | 112.33 | 384,900 |
19 Sept 2022 | 113.32 | 115.22 | 113.12 | 114.72 | 114.72 | 631,300 |
16 Sept 2022 | 114.01 | 115.34 | 112.29 | 114.90 | 114.90 | 1,406,700 |
15 Sept 2022 | 116.08 | 117.75 | 114.57 | 114.99 | 114.99 | 908,200 |
14 Sept 2022 | 117.47 | 118.19 | 116.06 | 117.15 | 117.15 | 732,300 |
13 Sept 2022 | 117.30 | 119.57 | 115.12 | 117.16 | 117.16 | 1,076,800 |
12 Sept 2022 | 120.85 | 121.00 | 119.49 | 120.88 | 120.88 | 593,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |