Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 248.82 | 256.08 | 248.82 | 253.72 | 253.72 | 802,300 |
26 Jan 2023 | 246.76 | 248.50 | 246.30 | 247.77 | 247.77 | 362,500 |
25 Jan 2023 | 242.76 | 245.78 | 242.36 | 245.58 | 245.58 | 275,200 |
24 Jan 2023 | 242.70 | 244.43 | 241.81 | 244.04 | 244.04 | 283,700 |
23 Jan 2023 | 241.95 | 245.28 | 241.66 | 243.64 | 243.64 | 373,100 |
20 Jan 2023 | 240.20 | 242.50 | 239.52 | 242.38 | 242.38 | 311,100 |
19 Jan 2023 | 239.45 | 240.00 | 236.67 | 237.99 | 237.99 | 605,100 |
18 Jan 2023 | 241.94 | 242.64 | 239.71 | 239.71 | 239.71 | 566,200 |
17 Jan 2023 | 237.36 | 239.80 | 237.36 | 237.86 | 237.86 | 340,100 |
13 Jan 2023 | 234.78 | 236.45 | 234.61 | 235.92 | 235.92 | 186,400 |
12 Jan 2023 | 234.12 | 237.10 | 232.67 | 235.84 | 235.84 | 329,800 |
11 Jan 2023 | 232.96 | 234.88 | 232.44 | 233.71 | 233.71 | 332,600 |
10 Jan 2023 | 230.10 | 232.13 | 229.26 | 231.95 | 231.95 | 297,700 |
09 Jan 2023 | 230.00 | 232.75 | 228.77 | 228.77 | 228.77 | 564,700 |
06 Jan 2023 | 216.84 | 224.80 | 216.20 | 224.08 | 224.08 | 212,900 |
05 Jan 2023 | 217.25 | 218.45 | 215.77 | 216.08 | 216.08 | 205,900 |
04 Jan 2023 | 219.20 | 219.67 | 216.61 | 219.67 | 219.67 | 354,700 |
03 Jan 2023 | 216.66 | 218.76 | 213.97 | 215.37 | 215.37 | 316,400 |
30 Dec 2022 | 215.54 | 216.29 | 212.80 | 214.22 | 214.22 | 141,200 |
29 Dec 2022 | 213.79 | 216.93 | 213.70 | 216.59 | 216.59 | 189,300 |
28 Dec 2022 | 212.00 | 213.24 | 210.04 | 210.25 | 210.25 | 163,200 |
27 Dec 2022 | 211.80 | 212.97 | 210.30 | 212.00 | 212.00 | 190,300 |
23 Dec 2022 | 210.80 | 212.31 | 209.88 | 211.01 | 211.01 | 222,000 |
22 Dec 2022 | 213.20 | 213.36 | 210.35 | 212.56 | 212.56 | 180,600 |
21 Dec 2022 | 213.78 | 215.02 | 213.54 | 213.90 | 213.90 | 335,000 |
20 Dec 2022 | 213.45 | 214.98 | 213.21 | 214.09 | 214.09 | 208,800 |
19 Dec 2022 | 218.38 | 218.38 | 216.08 | 216.13 | 216.13 | 192,700 |
16 Dec 2022 | 221.05 | 222.33 | 218.11 | 218.11 | 218.11 | 155,900 |
15 Dec 2022 | 224.03 | 224.58 | 221.16 | 222.40 | 222.40 | 221,400 |
14 Dec 2022 | 225.92 | 227.32 | 224.11 | 225.18 | 225.18 | 205,300 |
13 Dec 2022 | 229.22 | 230.17 | 222.93 | 225.49 | 225.49 | 343,300 |
12 Dec 2022 | 222.29 | 222.76 | 221.00 | 222.53 | 222.53 | 147,000 |
09 Dec 2022 | 219.98 | 221.54 | 219.42 | 220.72 | 220.72 | 150,100 |
08 Dec 2022 | 219.63 | 220.69 | 218.70 | 220.33 | 220.33 | 228,800 |
07 Dec 2022 | 220.99 | 222.72 | 219.77 | 220.08 | 220.08 | 194,800 |
06 Dec 2022 | 223.49 | 223.83 | 218.95 | 221.10 | 221.10 | 301,300 |
05 Dec 2022 | 226.92 | 227.04 | 223.68 | 223.68 | 223.68 | 372,300 |
02 Dec 2022 | 224.64 | 226.68 | 223.41 | 226.58 | 226.58 | 353,700 |
01 Dec 2022 | 226.18 | 228.40 | 224.94 | 228.08 | 228.08 | 299,200 |
30 Nov 2022 | 219.65 | 223.05 | 218.08 | 223.05 | 223.05 | 282,600 |
29 Nov 2022 | 215.55 | 217.12 | 215.07 | 215.22 | 215.22 | 223,500 |
28 Nov 2022 | 218.97 | 219.89 | 215.83 | 215.95 | 215.95 | 203,600 |
25 Nov 2022 | 217.58 | 218.90 | 217.56 | 218.14 | 218.14 | 70,200 |
23 Nov 2022 | 216.61 | 218.49 | 216.45 | 217.59 | 217.59 | 213,200 |
22 Nov 2022 | 214.91 | 217.02 | 214.49 | 216.36 | 216.36 | 162,600 |
21 Nov 2022 | 214.86 | 216.00 | 213.93 | 214.12 | 214.12 | 181,700 |
18 Nov 2022 | 214.43 | 216.43 | 213.60 | 216.33 | 216.33 | 143,500 |
17 Nov 2022 | 211.10 | 213.80 | 210.95 | 213.55 | 213.55 | 347,900 |
16 Nov 2022 | 214.40 | 215.16 | 213.30 | 213.94 | 213.94 | 194,100 |
15 Nov 2022 | 215.94 | 216.89 | 212.58 | 215.44 | 215.44 | 289,800 |
14 Nov 2022 | 215.90 | 216.59 | 212.76 | 212.76 | 212.76 | 341,900 |
11 Nov 2022 | 215.00 | 218.54 | 214.41 | 216.86 | 216.86 | 439,700 |
10 Nov 2022 | 211.88 | 214.23 | 210.82 | 212.80 | 212.80 | 445,800 |
09 Nov 2022 | 202.24 | 205.12 | 201.25 | 201.49 | 201.49 | 261,300 |
08 Nov 2022 | 202.18 | 206.36 | 201.96 | 204.30 | 204.30 | 385,900 |
07 Nov 2022 | 200.42 | 201.00 | 198.65 | 199.89 | 199.89 | 298,700 |
04 Nov 2022 | 201.69 | 203.00 | 197.22 | 199.20 | 199.20 | 565,300 |
03 Nov 2022 | 189.16 | 193.78 | 188.93 | 192.52 | 192.52 | 528,200 |
02 Nov 2022 | 192.90 | 197.63 | 190.29 | 191.59 | 191.59 | 595,000 |
01 Nov 2022 | 200.86 | 201.72 | 195.60 | 196.96 | 196.96 | 299,200 |
31 Oct 2022 | 196.74 | 198.10 | 195.27 | 196.77 | 196.77 | 277,900 |
28 Oct 2022 | 196.62 | 199.17 | 195.82 | 198.65 | 198.65 | 356,600 |
27 Oct 2022 | 198.76 | 199.21 | 196.08 | 196.29 | 196.29 | 261,200 |
26 Oct 2022 | 195.66 | 199.44 | 195.36 | 197.18 | 197.18 | 257,300 |
25 Oct 2022 | 194.14 | 198.89 | 194.07 | 196.51 | 196.51 | 352,600 |
24 Oct 2022 | 189.50 | 192.78 | 189.41 | 191.73 | 191.73 | 399,700 |
21 Oct 2022 | 184.90 | 188.69 | 184.15 | 188.37 | 188.37 | 285,800 |
20 Oct 2022 | 187.57 | 189.67 | 185.57 | 186.66 | 186.66 | 260,600 |
19 Oct 2022 | 189.12 | 189.71 | 186.10 | 187.57 | 187.57 | 179,100 |
18 Oct 2022 | 192.74 | 193.48 | 189.89 | 191.02 | 191.02 | 264,300 |
17 Oct 2022 | 186.72 | 189.09 | 185.90 | 188.59 | 188.59 | 308,500 |
14 Oct 2022 | 185.58 | 186.27 | 180.57 | 180.63 | 180.63 | 388,100 |
13 Oct 2022 | 178.00 | 184.00 | 176.82 | 183.45 | 183.45 | 463,100 |
12 Oct 2022 | 183.00 | 184.31 | 182.00 | 182.50 | 182.50 | 319,600 |
11 Oct 2022 | 183.35 | 186.00 | 182.00 | 183.15 | 183.15 | 322,000 |
10 Oct 2022 | 184.58 | 184.85 | 181.02 | 182.11 | 182.11 | 493,500 |
07 Oct 2022 | 187.44 | 187.57 | 184.70 | 185.00 | 185.00 | 340,400 |
06 Oct 2022 | 190.74 | 192.24 | 189.21 | 190.88 | 190.88 | 332,600 |
05 Oct 2022 | 189.41 | 194.65 | 187.43 | 193.52 | 193.52 | 361,200 |
04 Oct 2022 | 192.53 | 196.05 | 192.53 | 193.78 | 193.78 | 509,600 |
03 Oct 2022 | 183.86 | 187.76 | 182.79 | 186.70 | 186.70 | 412,900 |
30 Sept 2022 | 184.85 | 188.23 | 184.57 | 185.00 | 185.00 | 282,600 |
29 Sept 2022 | 185.64 | 186.91 | 183.15 | 186.42 | 186.42 | 444,600 |
28 Sept 2022 | 187.18 | 191.79 | 185.42 | 191.23 | 191.23 | 433,200 |
27 Sept 2022 | 190.20 | 191.12 | 186.53 | 189.19 | 189.19 | 413,900 |
26 Sept 2022 | 187.28 | 190.31 | 185.74 | 186.43 | 186.43 | 275,200 |
23 Sept 2022 | 186.55 | 186.63 | 183.63 | 186.25 | 186.25 | 577,100 |
22 Sept 2022 | 191.34 | 191.58 | 187.85 | 189.13 | 189.13 | 527,200 |
21 Sept 2022 | 192.78 | 196.74 | 192.10 | 192.48 | 192.48 | 421,300 |
20 Sept 2022 | 194.70 | 194.96 | 191.98 | 194.00 | 194.00 | 578,700 |
19 Sept 2022 | 194.71 | 198.53 | 194.71 | 198.44 | 198.44 | 183,200 |
16 Sept 2022 | 196.38 | 197.44 | 195.24 | 196.90 | 196.90 | 355,500 |
15 Sept 2022 | 198.44 | 201.36 | 196.47 | 196.64 | 196.64 | 290,800 |
14 Sept 2022 | 198.80 | 201.08 | 197.98 | 199.62 | 199.62 | 437,700 |
13 Sept 2022 | 197.72 | 198.43 | 195.03 | 195.52 | 195.52 | 339,300 |
12 Sept 2022 | 200.48 | 202.81 | 200.48 | 201.97 | 201.97 | 321,100 |
09 Sept 2022 | 197.18 | 197.82 | 195.57 | 195.80 | 195.80 | 266,500 |
08 Sept 2022 | 190.30 | 194.00 | 189.30 | 193.71 | 193.71 | 245,900 |
07 Sept 2022 | 192.24 | 195.42 | 191.88 | 195.27 | 195.27 | 156,600 |
06 Sept 2022 | 188.71 | 191.12 | 187.17 | 190.35 | 190.35 | 444,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |