Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 117.90 | 117.90 | 115.20 | 115.90 | 115.90 | 88,521 |
26 Jan 2023 | 117.00 | 117.30 | 116.10 | 116.40 | 116.40 | 47,108 |
25 Jan 2023 | 118.00 | 118.00 | 114.80 | 115.90 | 115.90 | 78,457 |
24 Jan 2023 | 115.30 | 118.50 | 115.10 | 118.00 | 118.00 | 129,475 |
23 Jan 2023 | 114.30 | 115.30 | 114.10 | 114.80 | 114.80 | 61,747 |
20 Jan 2023 | 114.60 | 115.10 | 113.70 | 113.70 | 113.70 | 94,070 |
19 Jan 2023 | 113.60 | 114.60 | 112.70 | 113.90 | 113.90 | 99,560 |
18 Jan 2023 | 115.60 | 115.60 | 113.50 | 113.50 | 113.50 | 71,118 |
17 Jan 2023 | 115.40 | 116.40 | 115.30 | 115.60 | 115.60 | 53,383 |
16 Jan 2023 | 114.10 | 116.20 | 114.00 | 115.40 | 115.40 | 102,897 |
13 Jan 2023 | 114.00 | 114.20 | 112.70 | 113.20 | 113.20 | 100,848 |
12 Jan 2023 | 113.10 | 114.10 | 112.20 | 113.20 | 113.20 | 80,211 |
11 Jan 2023 | 114.40 | 114.80 | 112.90 | 113.00 | 113.00 | 76,778 |
10 Jan 2023 | 114.70 | 115.30 | 113.20 | 114.40 | 114.40 | 103,565 |
09 Jan 2023 | 114.50 | 116.70 | 114.20 | 114.70 | 114.70 | 147,675 |
06 Jan 2023 | 118.00 | 119.30 | 110.30 | 113.80 | 113.80 | 409,832 |
05 Jan 2023 | 124.20 | 124.20 | 122.10 | 122.60 | 122.60 | 53,763 |
04 Jan 2023 | 125.00 | 125.60 | 122.90 | 123.00 | 123.00 | 41,286 |
03 Jan 2023 | 125.00 | 125.80 | 124.50 | 125.00 | 125.00 | 44,224 |
02 Jan 2023 | 122.10 | 125.10 | 122.10 | 124.20 | 124.20 | 49,437 |
30 Dec 2022 | 123.10 | 123.20 | 121.90 | 122.10 | 122.10 | 62,125 |
29 Dec 2022 | 122.50 | 123.10 | 121.30 | 122.90 | 122.90 | 42,866 |
28 Dec 2022 | 122.60 | 123.30 | 122.40 | 122.50 | 122.50 | 34,376 |
27 Dec 2022 | 122.70 | 124.00 | 122.10 | 122.90 | 122.90 | 50,236 |
23 Dec 2022 | 123.50 | 124.30 | 122.60 | 122.70 | 122.70 | 95,522 |
22 Dec 2022 | 123.00 | 124.40 | 122.70 | 123.40 | 123.40 | 52,280 |
21 Dec 2022 | 121.80 | 124.00 | 121.80 | 123.40 | 123.40 | 54,246 |
20 Dec 2022 | 121.70 | 122.30 | 121.20 | 121.80 | 121.80 | 27,468 |
19 Dec 2022 | 124.80 | 124.80 | 121.30 | 122.70 | 122.70 | 46,772 |
16 Dec 2022 | 122.80 | 122.80 | 120.20 | 121.10 | 121.10 | 95,128 |
15 Dec 2022 | 122.50 | 122.60 | 121.40 | 122.00 | 122.00 | 49,756 |
14 Dec 2022 | 122.10 | 122.80 | 120.00 | 122.50 | 122.50 | 100,264 |
13 Dec 2022 | 120.40 | 123.40 | 120.40 | 122.00 | 122.00 | 136,157 |
12 Dec 2022 | 124.90 | 124.90 | 121.30 | 121.40 | 121.40 | 87,862 |
09 Dec 2022 | 123.10 | 124.40 | 121.80 | 124.10 | 124.10 | 142,598 |
08 Dec 2022 | 124.90 | 125.50 | 122.00 | 122.00 | 122.00 | 72,494 |
07 Dec 2022 | 127.30 | 127.30 | 125.70 | 126.60 | 126.60 | 93,973 |
06 Dec 2022 | 128.20 | 128.50 | 127.20 | 127.20 | 127.20 | 109,525 |
05 Dec 2022 | 127.50 | 128.50 | 126.40 | 128.10 | 128.10 | 61,531 |
02 Dec 2022 | 126.50 | 127.40 | 125.00 | 126.70 | 126.70 | 124,021 |
01 Dec 2022 | 126.90 | 126.90 | 125.40 | 126.20 | 126.20 | 46,410 |
30 Nov 2022 | 125.00 | 126.80 | 125.00 | 125.80 | 125.80 | 90,802 |
29 Nov 2022 | 125.10 | 125.60 | 124.50 | 125.60 | 125.60 | 60,860 |
28 Nov 2022 | 125.00 | 125.70 | 123.40 | 125.00 | 125.00 | 88,854 |
25 Nov 2022 | 124.40 | 125.40 | 124.40 | 124.80 | 124.80 | 84,429 |
24 Nov 2022 | 126.60 | 126.60 | 124.30 | 124.80 | 124.80 | 88,030 |
23 Nov 2022 | 125.80 | 126.70 | 125.00 | 126.60 | 126.60 | 85,810 |
22 Nov 2022 | 124.70 | 125.80 | 123.90 | 125.80 | 125.80 | 100,805 |
21 Nov 2022 | 122.90 | 124.80 | 122.20 | 124.50 | 124.50 | 68,522 |
18 Nov 2022 | 121.40 | 123.40 | 121.20 | 123.20 | 123.20 | 168,709 |
17 Nov 2022 | 120.40 | 121.20 | 119.70 | 121.20 | 121.20 | 87,058 |
16 Nov 2022 | 118.20 | 120.10 | 118.20 | 119.70 | 119.70 | 73,703 |
15 Nov 2022 | 118.30 | 119.80 | 117.20 | 118.60 | 118.60 | 71,312 |
14 Nov 2022 | 117.60 | 118.50 | 115.10 | 118.30 | 118.30 | 189,953 |
11 Nov 2022 | 118.10 | 119.90 | 117.60 | 117.60 | 117.60 | 170,239 |
10 Nov 2022 | 118.00 | 125.40 | 113.80 | 118.30 | 118.30 | 520,172 |
09 Nov 2022 | 131.30 | 131.40 | 126.10 | 128.30 | 128.30 | 143,057 |
08 Nov 2022 | 130.20 | 131.90 | 130.10 | 130.60 | 130.60 | 224,818 |
07 Nov 2022 | 129.90 | 130.40 | 129.20 | 130.20 | 130.20 | 130,194 |
04 Nov 2022 | 127.80 | 129.80 | 127.40 | 129.20 | 129.20 | 133,395 |
03 Nov 2022 | 123.90 | 127.70 | 123.20 | 127.70 | 127.70 | 73,184 |
02 Nov 2022 | 125.90 | 125.90 | 124.60 | 124.60 | 124.60 | 219,929 |
01 Nov 2022 | 126.30 | 127.00 | 125.00 | 125.80 | 125.80 | 89,623 |
31 Oct 2022 | 126.00 | 126.80 | 125.30 | 126.30 | 126.30 | 76,459 |
28 Oct 2022 | 125.90 | 126.00 | 123.70 | 125.50 | 125.50 | 115,421 |
27 Oct 2022 | 126.50 | 127.20 | 122.60 | 125.00 | 125.00 | 129,441 |
26 Oct 2022 | 124.60 | 126.20 | 123.70 | 125.60 | 125.60 | 75,943 |
25 Oct 2022 | 122.40 | 124.90 | 122.40 | 124.60 | 124.60 | 95,517 |
24 Oct 2022 | 119.00 | 122.30 | 118.50 | 122.20 | 122.20 | 89,074 |
21 Oct 2022 | 119.90 | 120.40 | 119.20 | 119.40 | 119.40 | 188,030 |
20 Oct 2022 | 119.00 | 121.20 | 119.00 | 120.60 | 120.60 | 65,244 |
19 Oct 2022 | 120.30 | 120.30 | 119.00 | 119.00 | 119.00 | 135,551 |
18 Oct 2022 | 120.60 | 121.30 | 119.50 | 120.10 | 120.10 | 59,763 |
17 Oct 2022 | 116.30 | 121.80 | 116.30 | 119.90 | 119.90 | 203,937 |
14 Oct 2022 | 117.90 | 118.30 | 116.90 | 117.80 | 117.80 | 189,271 |
13 Oct 2022 | 116.40 | 118.00 | 115.60 | 117.10 | 117.10 | 156,367 |
12 Oct 2022 | 114.80 | 116.60 | 114.70 | 116.40 | 116.40 | 104,793 |
11 Oct 2022 | 115.40 | 115.40 | 112.00 | 114.80 | 114.80 | 110,900 |
10 Oct 2022 | 112.70 | 114.00 | 112.00 | 113.80 | 113.80 | 46,246 |
07 Oct 2022 | 113.20 | 113.20 | 112.00 | 112.40 | 112.40 | 279,791 |
06 Oct 2022 | 113.70 | 113.70 | 112.60 | 112.60 | 112.60 | 91,492 |
05 Oct 2022 | 112.60 | 113.20 | 110.70 | 111.90 | 111.90 | 77,139 |
04 Oct 2022 | 111.50 | 113.40 | 111.20 | 112.70 | 112.70 | 111,345 |
03 Oct 2022 | 110.00 | 111.80 | 109.40 | 111.50 | 111.50 | 96,098 |
30 Sept 2022 | 107.50 | 111.00 | 107.50 | 110.50 | 110.50 | 207,504 |
29 Sept 2022 | 110.00 | 110.00 | 107.70 | 109.50 | 109.50 | 209,714 |
28 Sept 2022 | 107.90 | 109.30 | 106.60 | 109.20 | 109.20 | 122,702 |
27 Sept 2022 | 109.40 | 110.00 | 108.90 | 109.30 | 109.30 | 113,505 |
26 Sept 2022 | 109.40 | 109.60 | 107.50 | 108.80 | 108.80 | 199,652 |
23 Sept 2022 | 112.30 | 112.60 | 108.90 | 109.60 | 109.60 | 293,087 |
22 Sept 2022 | 111.60 | 112.60 | 111.30 | 112.30 | 112.30 | 97,872 |
21 Sept 2022 | 113.30 | 114.00 | 111.90 | 113.10 | 113.10 | 121,603 |
20 Sept 2022 | 111.10 | 113.00 | 111.10 | 112.50 | 112.50 | 117,268 |
19 Sept 2022 | 109.10 | 112.30 | 108.70 | 112.10 | 112.10 | 103,268 |
16 Sept 2022 | 107.90 | 110.30 | 107.90 | 110.10 | 110.10 | 324,223 |
15 Sept 2022 | 108.00 | 110.40 | 107.80 | 109.30 | 109.30 | 324,519 |
14 Sept 2022 | 107.30 | 108.90 | 107.30 | 108.00 | 108.00 | 155,331 |
13 Sept 2022 | 110.70 | 111.80 | 108.70 | 108.90 | 108.90 | 141,842 |
12 Sept 2022 | 110.20 | 112.00 | 109.80 | 111.80 | 111.80 | 105,759 |
09 Sept 2022 | 107.30 | 111.30 | 106.90 | 110.10 | 110.10 | 305,774 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |