Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 124.17 | 124.88 | 123.29 | 124.02 | 124.02 | 632,700 |
01 Feb 2023 | 122.13 | 123.82 | 121.35 | 123.34 | 123.34 | 1,426,400 |
31 Jan 2023 | 121.79 | 123.15 | 120.01 | 122.47 | 122.47 | 1,105,000 |
30 Jan 2023 | 123.42 | 124.21 | 119.46 | 121.80 | 121.80 | 898,300 |
27 Jan 2023 | 125.26 | 126.44 | 124.27 | 124.40 | 124.40 | 780,200 |
26 Jan 2023 | 125.52 | 126.81 | 125.14 | 126.37 | 126.37 | 789,800 |
25 Jan 2023 | 124.94 | 125.39 | 124.40 | 125.04 | 125.04 | 1,197,800 |
24 Jan 2023 | 125.37 | 125.85 | 124.13 | 125.74 | 125.74 | 1,400,500 |
23 Jan 2023 | 124.07 | 125.56 | 123.85 | 125.08 | 125.08 | 546,900 |
20 Jan 2023 | 123.36 | 124.25 | 122.74 | 124.02 | 124.02 | 845,300 |
19 Jan 2023 | 123.82 | 124.18 | 122.72 | 122.94 | 122.94 | 715,300 |
18 Jan 2023 | 125.50 | 126.00 | 124.12 | 124.46 | 124.46 | 688,500 |
17 Jan 2023 | 124.26 | 125.83 | 124.26 | 124.98 | 124.98 | 827,400 |
13 Jan 2023 | 124.48 | 125.47 | 124.23 | 124.93 | 124.93 | 956,800 |
12 Jan 2023 | 124.80 | 126.28 | 124.41 | 125.56 | 125.56 | 570,000 |
11 Jan 2023 | 124.15 | 124.94 | 123.85 | 124.86 | 124.86 | 1,213,900 |
10 Jan 2023 | 124.17 | 124.50 | 121.40 | 124.26 | 124.26 | 1,320,700 |
09 Jan 2023 | 126.30 | 127.89 | 123.00 | 124.27 | 124.27 | 2,428,100 |
06 Jan 2023 | 122.22 | 126.50 | 122.22 | 126.14 | 126.14 | 1,022,800 |
05 Jan 2023 | 122.42 | 122.79 | 121.68 | 121.73 | 121.73 | 1,132,200 |
04 Jan 2023 | 122.39 | 124.23 | 122.01 | 122.92 | 122.92 | 929,100 |
03 Jan 2023 | 122.48 | 123.79 | 121.66 | 122.32 | 122.32 | 614,700 |
30 Dec 2022 | 120.88 | 122.77 | 120.88 | 122.76 | 122.76 | 671,400 |
29 Dec 2022 | 120.91 | 122.42 | 120.51 | 122.01 | 122.01 | 373,400 |
28 Dec 2022 | 121.15 | 122.07 | 120.09 | 120.19 | 120.19 | 689,900 |
27 Dec 2022 | 121.11 | 121.72 | 120.92 | 121.33 | 121.33 | 936,500 |
23 Dec 2022 | 121.13 | 121.59 | 120.83 | 121.42 | 121.42 | 287,400 |
22 Dec 2022 | 121.32 | 121.86 | 120.88 | 121.49 | 121.49 | 480,700 |
21 Dec 2022 | 120.75 | 123.06 | 120.51 | 121.92 | 121.92 | 867,800 |
20 Dec 2022 | 120.51 | 120.96 | 119.63 | 120.60 | 120.60 | 963,800 |
19 Dec 2022 | 121.62 | 122.10 | 120.43 | 120.82 | 120.82 | 864,000 |
16 Dec 2022 | 122.02 | 122.88 | 121.47 | 121.76 | 121.76 | 1,879,600 |
15 Dec 2022 | 123.00 | 123.93 | 122.41 | 122.99 | 122.99 | 1,476,300 |
14 Dec 2022 | 123.21 | 125.66 | 123.18 | 124.55 | 124.55 | 880,400 |
13 Dec 2022 | 124.04 | 125.72 | 122.87 | 123.70 | 123.70 | 1,047,400 |
12 Dec 2022 | 120.84 | 122.61 | 120.55 | 122.61 | 122.61 | 948,200 |
09 Dec 2022 | 120.54 | 121.40 | 120.14 | 120.94 | 120.94 | 1,863,300 |
08 Dec 2022 | 118.43 | 119.95 | 118.41 | 119.31 | 119.31 | 1,306,000 |
07 Dec 2022 | 118.49 | 118.94 | 117.84 | 118.16 | 118.16 | 570,700 |
06 Dec 2022 | 119.25 | 119.74 | 118.08 | 118.62 | 118.62 | 945,100 |
05 Dec 2022 | 119.62 | 120.46 | 118.93 | 119.65 | 119.65 | 708,700 |
02 Dec 2022 | 119.53 | 121.11 | 119.53 | 120.84 | 120.84 | 629,900 |
01 Dec 2022 | 121.76 | 122.37 | 120.64 | 121.68 | 121.68 | 767,400 |
30 Nov 2022 | 118.20 | 121.53 | 117.75 | 121.49 | 121.49 | 3,065,700 |
29 Nov 2022 | 117.52 | 118.19 | 117.08 | 118.03 | 118.03 | 612,200 |
28 Nov 2022 | 117.74 | 118.77 | 117.03 | 117.52 | 117.52 | 786,200 |
25 Nov 2022 | 119.68 | 119.87 | 119.05 | 119.26 | 119.26 | 451,500 |
23 Nov 2022 | 117.79 | 119.93 | 117.62 | 119.35 | 119.35 | 928,700 |
22 Nov 2022 | 117.27 | 118.55 | 117.13 | 118.39 | 118.39 | 1,445,100 |
21 Nov 2022 | 116.50 | 117.72 | 116.39 | 116.77 | 116.77 | 1,017,500 |
18 Nov 2022 | 116.31 | 116.93 | 115.93 | 116.56 | 116.56 | 811,000 |
17 Nov 2022 | 114.21 | 115.89 | 114.00 | 115.43 | 115.43 | 1,445,400 |
16 Nov 2022 | 116.01 | 116.44 | 115.28 | 115.32 | 115.32 | 806,900 |
15 Nov 2022 | 116.98 | 118.90 | 115.58 | 116.29 | 116.29 | 1,528,200 |
14 Nov 2022 | 115.52 | 117.49 | 115.43 | 115.57 | 115.57 | 867,800 |
11 Nov 2022 | 114.60 | 116.13 | 114.05 | 115.97 | 115.97 | 798,900 |
10 Nov 2022 | 113.50 | 114.75 | 113.48 | 114.61 | 114.61 | 1,134,200 |
09 Nov 2022 | 111.39 | 111.92 | 110.53 | 110.53 | 110.53 | 867,700 |
08 Nov 2022 | 111.84 | 113.15 | 111.12 | 111.93 | 111.93 | 974,700 |
07 Nov 2022 | 110.74 | 111.95 | 110.54 | 111.31 | 111.31 | 742,500 |
04 Nov 2022 | 110.34 | 112.35 | 109.74 | 110.73 | 110.73 | 1,244,800 |
03 Nov 2022 | 110.52 | 111.22 | 108.97 | 109.17 | 109.17 | 891,600 |
02 Nov 2022 | 112.26 | 114.41 | 111.65 | 111.95 | 111.95 | 1,118,000 |
01 Nov 2022 | 113.26 | 113.47 | 112.10 | 112.62 | 112.62 | 696,000 |
31 Oct 2022 | 112.46 | 113.28 | 111.97 | 112.53 | 112.53 | 648,100 |
28 Oct 2022 | 110.29 | 113.18 | 110.29 | 113.15 | 113.15 | 1,169,300 |
27 Oct 2022 | 111.57 | 112.77 | 110.52 | 110.72 | 110.72 | 1,219,900 |
26 Oct 2022 | 111.10 | 112.84 | 110.82 | 111.30 | 111.30 | 794,800 |
25 Oct 2022 | 110.85 | 111.65 | 110.52 | 111.42 | 111.42 | 1,400,500 |
24 Oct 2022 | 110.10 | 111.32 | 110.05 | 110.61 | 110.61 | 858,000 |
21 Oct 2022 | 107.37 | 110.04 | 107.37 | 109.64 | 109.64 | 698,500 |
20 Oct 2022 | 107.99 | 108.89 | 107.41 | 107.61 | 107.61 | 587,600 |
19 Oct 2022 | 106.98 | 108.85 | 106.98 | 107.73 | 107.73 | 868,700 |
18 Oct 2022 | 109.89 | 110.05 | 107.26 | 108.07 | 108.07 | 642,900 |
17 Oct 2022 | 107.83 | 108.71 | 107.59 | 107.82 | 107.82 | 904,300 |
14 Oct 2022 | 107.07 | 107.60 | 105.72 | 106.17 | 106.17 | 657,600 |
13 Oct 2022 | 104.26 | 108.16 | 103.55 | 106.60 | 106.60 | 1,936,400 |
12 Oct 2022 | 106.01 | 106.85 | 105.38 | 105.95 | 105.95 | 784,400 |
11 Oct 2022 | 106.99 | 107.11 | 105.50 | 105.77 | 105.77 | 831,900 |
10 Oct 2022 | 110.05 | 110.13 | 106.46 | 107.06 | 107.06 | 983,600 |
07 Oct 2022 | 110.84 | 111.47 | 109.05 | 109.81 | 109.81 | 513,700 |
06 Oct 2022 | 112.51 | 113.54 | 111.99 | 112.05 | 112.05 | 454,000 |
05 Oct 2022 | 111.69 | 113.32 | 110.87 | 112.97 | 112.97 | 856,300 |
04 Oct 2022 | 109.97 | 113.00 | 109.97 | 112.90 | 112.90 | 1,311,000 |
03 Oct 2022 | 106.85 | 108.86 | 106.64 | 108.56 | 108.56 | 757,700 |
30 Sept 2022 | 107.43 | 108.79 | 106.46 | 106.46 | 106.46 | 1,034,500 |
29 Sept 2022 | 108.50 | 108.66 | 106.25 | 107.48 | 107.48 | 1,259,900 |
28 Sept 2022 | 107.87 | 109.69 | 107.79 | 109.21 | 109.21 | 612,100 |
27 Sept 2022 | 108.40 | 109.15 | 107.73 | 108.20 | 108.20 | 574,100 |
26 Sept 2022 | 109.20 | 109.65 | 107.64 | 107.71 | 107.71 | 1,038,500 |
23 Sept 2022 | 110.53 | 110.87 | 108.86 | 109.60 | 109.60 | 910,100 |
22 Sept 2022 | 110.30 | 111.26 | 109.85 | 110.81 | 110.81 | 941,200 |
21 Sept 2022 | 111.75 | 113.56 | 110.95 | 111.00 | 111.00 | 870,800 |
20 Sept 2022 | 111.55 | 111.88 | 110.67 | 111.00 | 111.00 | 1,279,900 |
19 Sept 2022 | 111.30 | 112.78 | 111.14 | 112.47 | 112.47 | 1,170,600 |
16 Sept 2022 | 112.66 | 113.40 | 111.48 | 112.44 | 112.44 | 5,543,200 |
15 Sept 2022 | 115.34 | 115.91 | 113.36 | 113.67 | 113.67 | 1,455,500 |
14 Sept 2022 | 115.33 | 116.38 | 114.85 | 116.12 | 116.12 | 1,717,300 |
13 Sept 2022 | 116.17 | 116.70 | 114.93 | 115.11 | 115.11 | 1,294,500 |
12 Sept 2022 | 118.11 | 119.40 | 117.73 | 118.68 | 118.68 | 2,290,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |