Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 294.41 | 294.79 | 292.84 | 293.82 | 293.82 | 18,020,226 |
31 Jan 2023 | 290.31 | 294.72 | 290.20 | 294.62 | 294.62 | 46,516,600 |
30 Jan 2023 | 292.93 | 294.38 | 289.89 | 290.27 | 290.27 | 49,405,800 |
27 Jan 2023 | 292.00 | 298.26 | 291.88 | 296.26 | 296.26 | 56,161,500 |
26 Jan 2023 | 291.22 | 293.52 | 288.52 | 293.34 | 293.34 | 51,596,300 |
25 Jan 2023 | 283.77 | 288.36 | 281.18 | 287.73 | 287.73 | 50,872,000 |
24 Jan 2023 | 287.31 | 289.55 | 286.78 | 288.37 | 288.37 | 44,875,100 |
23 Jan 2023 | 283.54 | 290.21 | 282.73 | 288.96 | 288.96 | 52,799,900 |
20 Jan 2023 | 276.79 | 283.02 | 275.71 | 282.68 | 282.68 | 60,544,600 |
19 Jan 2023 | 276.22 | 277.38 | 273.89 | 275.15 | 275.15 | 44,150,400 |
18 Jan 2023 | 283.11 | 284.69 | 277.67 | 277.88 | 277.88 | 47,754,500 |
17 Jan 2023 | 280.77 | 282.85 | 279.58 | 281.54 | 281.54 | 36,269,700 |
13 Jan 2023 | 276.50 | 281.22 | 276.16 | 280.97 | 280.97 | 44,707,500 |
12 Jan 2023 | 278.12 | 280.10 | 273.74 | 279.05 | 279.05 | 60,600,000 |
11 Jan 2023 | 273.92 | 277.66 | 273.12 | 277.55 | 277.55 | 44,077,000 |
10 Jan 2023 | 269.49 | 272.94 | 268.97 | 272.83 | 272.83 | 35,247,800 |
09 Jan 2023 | 270.83 | 275.29 | 269.92 | 270.54 | 270.54 | 45,568,700 |
06 Jan 2023 | 263.35 | 269.94 | 260.34 | 268.80 | 268.80 | 54,573,600 |
05 Jan 2023 | 264.04 | 264.21 | 261.26 | 261.58 | 261.58 | 45,396,700 |
04 Jan 2023 | 266.64 | 267.45 | 262.53 | 265.74 | 265.74 | 47,754,900 |
03 Jan 2023 | 268.65 | 270.15 | 262.13 | 264.48 | 264.48 | 42,335,300 |
30 Dec 2022 | 263.62 | 266.41 | 262.29 | 266.28 | 266.28 | 37,796,100 |
29 Dec 2022 | 262.96 | 267.40 | 262.25 | 266.44 | 266.44 | 45,893,600 |
28 Dec 2022 | 263.17 | 265.47 | 259.73 | 260.10 | 260.10 | 47,139,000 |
27 Dec 2022 | 266.74 | 266.85 | 263.03 | 263.58 | 263.58 | 38,009,000 |
23 Dec 2022 | 265.47 | 268.04 | 263.53 | 267.36 | 267.36 | 39,373,600 |
22 Dec 2022 | 270.38 | 270.51 | 262.46 | 266.76 | 266.76 | 60,278,400 |
21 Dec 2022 | 270.60 | 274.78 | 269.74 | 273.45 | 273.45 | 46,394,700 |
20 Dec 2022 | 268.56 | 271.32 | 266.95 | 269.54 | 269.54 | 51,064,200 |
19 Dec 2022 | 273.87 | 273.96 | 268.49 | 269.75 | 269.75 | 44,167,900 |
16 Dec 2022 | 276.20 | 277.77 | 272.61 | 274.25 | 274.25 | 68,300,400 |
15 Dec 2022 | 282.33 | 283.01 | 275.67 | 276.89 | 276.89 | 60,554,100 |
14 Dec 2022 | 288.05 | 291.41 | 283.19 | 286.51 | 286.51 | 64,984,400 |
13 Dec 2022 | 296.65 | 296.88 | 285.91 | 288.65 | 288.65 | 80,667,700 |
12 Dec 2022 | 282.22 | 285.64 | 281.16 | 285.58 | 285.58 | 35,732,500 |
09 Dec 2022 | 282.81 | 285.64 | 281.59 | 282.04 | 282.04 | 47,860,500 |
08 Dec 2022 | 281.91 | 284.84 | 279.79 | 283.85 | 283.85 | 42,594,900 |
07 Dec 2022 | 280.47 | 282.57 | 278.78 | 280.53 | 280.53 | 45,614,300 |
06 Dec 2022 | 287.48 | 287.62 | 280.26 | 281.68 | 281.68 | 53,937,600 |
05 Dec 2022 | 290.38 | 291.68 | 286.15 | 287.64 | 287.64 | 41,482,100 |
02 Dec 2022 | 288.54 | 293.45 | 288.36 | 292.55 | 292.55 | 53,583,200 |
01 Dec 2022 | 293.69 | 295.75 | 290.88 | 293.72 | 293.72 | 51,547,300 |
30 Nov 2022 | 280.84 | 293.47 | 279.97 | 293.36 | 293.36 | 74,718,100 |
29 Nov 2022 | 282.94 | 283.35 | 279.17 | 280.57 | 280.57 | 35,618,900 |
28 Nov 2022 | 284.90 | 286.96 | 281.76 | 282.71 | 282.71 | 38,714,200 |
25 Nov 2022 | 287.19 | 287.91 | 286.42 | 286.92 | 286.92 | 15,498,800 |
23 Nov 2022 | 285.97 | 289.46 | 285.79 | 288.82 | 288.82 | 46,390,000 |
22 Nov 2022 | 282.64 | 286.11 | 280.46 | 285.95 | 285.95 | 41,873,400 |
21 Nov 2022 | 283.40 | 284.58 | 281.04 | 281.89 | 281.89 | 40,083,500 |
18 Nov 2022 | 287.89 | 287.99 | 282.32 | 284.82 | 284.82 | 53,588,600 |
17 Nov 2022 | 280.88 | 286.32 | 280.72 | 284.81 | 284.81 | 55,462,100 |
16 Nov 2022 | 287.39 | 289.48 | 284.60 | 285.44 | 285.44 | 48,859,800 |
15 Nov 2022 | 292.21 | 293.26 | 285.97 | 289.39 | 289.39 | 73,985,400 |
14 Nov 2022 | 285.86 | 289.21 | 284.44 | 285.44 | 285.44 | 55,290,700 |
11 Nov 2022 | 282.56 | 288.64 | 281.19 | 287.96 | 287.96 | 66,961,800 |
10 Nov 2022 | 276.01 | 283.05 | 273.85 | 282.75 | 282.75 | 99,256,700 |
09 Nov 2022 | 267.76 | 268.56 | 263.03 | 263.32 | 263.32 | 64,862,100 |
08 Nov 2022 | 269.14 | 272.85 | 265.52 | 269.54 | 269.54 | 63,213,800 |
07 Nov 2022 | 265.75 | 268.14 | 263.57 | 267.59 | 267.59 | 47,333,800 |
04 Nov 2022 | 265.53 | 266.61 | 259.08 | 264.68 | 264.68 | 78,313,200 |
03 Nov 2022 | 263.01 | 264.50 | 260.10 | 260.49 | 260.49 | 70,038,900 |
02 Nov 2022 | 275.08 | 278.21 | 265.61 | 265.68 | 265.68 | 79,803,100 |
01 Nov 2022 | 281.50 | 282.07 | 274.74 | 275.11 | 275.11 | 45,895,900 |
31 Oct 2022 | 278.92 | 279.76 | 275.99 | 277.95 | 277.95 | 47,742,000 |
28 Oct 2022 | 272.23 | 281.70 | 272.06 | 281.22 | 281.22 | 62,651,300 |
27 Oct 2022 | 276.79 | 278.28 | 272.34 | 272.87 | 272.87 | 57,760,300 |
26 Oct 2022 | 278.46 | 283.98 | 277.43 | 277.93 | 277.93 | 63,492,400 |
25 Oct 2022 | 279.41 | 284.60 | 277.90 | 284.21 | 284.21 | 59,014,500 |
24 Oct 2022 | 275.69 | 279.40 | 271.97 | 278.45 | 278.45 | 63,963,600 |
21 Oct 2022 | 267.98 | 275.97 | 266.82 | 275.42 | 275.42 | 77,897,700 |
20 Oct 2022 | 269.58 | 274.84 | 267.92 | 269.11 | 269.11 | 60,605,500 |
19 Oct 2022 | 269.93 | 273.68 | 268.07 | 270.49 | 270.49 | 53,115,400 |
18 Oct 2022 | 276.53 | 277.21 | 268.74 | 271.48 | 271.48 | 69,781,000 |
17 Oct 2022 | 266.84 | 270.24 | 266.74 | 269.35 | 269.35 | 64,576,500 |
14 Oct 2022 | 271.20 | 271.81 | 260.14 | 260.74 | 260.74 | 77,244,300 |
13 Oct 2022 | 255.16 | 270.17 | 254.26 | 268.82 | 268.82 | 112,894,100 |
12 Oct 2022 | 263.40 | 265.36 | 261.95 | 262.66 | 262.66 | 50,580,200 |
11 Oct 2022 | 264.70 | 267.63 | 261.03 | 262.75 | 262.75 | 66,522,500 |
10 Oct 2022 | 269.30 | 269.70 | 263.64 | 266.41 | 266.41 | 60,393,000 |
07 Oct 2022 | 275.02 | 275.15 | 267.74 | 269.10 | 269.10 | 71,354,700 |
06 Oct 2022 | 280.96 | 284.18 | 279.43 | 279.76 | 279.76 | 53,489,400 |
05 Oct 2022 | 278.28 | 283.81 | 275.42 | 281.98 | 281.98 | 55,766,300 |
04 Oct 2022 | 278.99 | 282.85 | 278.99 | 282.13 | 282.13 | 66,696,900 |
03 Oct 2022 | 269.07 | 275.16 | 267.53 | 273.53 | 273.53 | 61,267,400 |
30 Sept 2022 | 271.03 | 275.19 | 267.10 | 267.26 | 267.26 | 78,482,400 |
29 Sept 2022 | 275.86 | 276.25 | 268.84 | 271.87 | 271.87 | 81,216,000 |
28 Sept 2022 | 274.46 | 281.25 | 272.95 | 279.94 | 279.94 | 79,652,100 |
27 Sept 2022 | 277.81 | 280.21 | 272.11 | 274.48 | 274.48 | 69,780,100 |
26 Sept 2022 | 275.03 | 279.49 | 273.56 | 274.37 | 274.37 | 71,176,700 |
23 Sept 2022 | 277.55 | 277.85 | 272.02 | 275.51 | 275.51 | 74,815,200 |
22 Sept 2022 | 282.00 | 283.03 | 278.82 | 280.07 | 280.07 | 62,757,100 |
21 Sept 2022 | 289.59 | 293.95 | 283.42 | 283.56 | 283.56 | 82,931,000 |
20 Sept 2022 | 288.49 | 291.07 | 286.38 | 288.73 | 288.73 | 51,271,100 |
19 Sept 2022 | 286.10 | 291.21 | 286.04 | 291.05 | 291.05 | 52,613,800 |
16 Sept 2022 | 287.72 | 289.72 | 285.62 | 289.32 | 289.32 | 79,920,400 |
15 Sept 2022 | 294.07 | 296.53 | 289.46 | 291.10 | 291.10 | 65,299,400 |
14 Sept 2022 | 294.87 | 296.93 | 293.06 | 296.03 | 296.03 | 54,907,200 |
13 Sept 2022 | 301.80 | 303.02 | 292.79 | 293.70 | 293.70 | 79,562,200 |
12 Sept 2022 | 308.50 | 311.08 | 308.18 | 310.74 | 310.74 | 45,905,700 |
09 Sept 2022 | 302.83 | 307.60 | 300.52 | 307.09 | 307.09 | 56,125,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |