Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 143.28 | 145.94 | 141.76 | 145.46 | 145.46 | 338,000 |
26 Jan 2023 | 140.00 | 143.33 | 138.12 | 143.14 | 143.14 | 325,800 |
25 Jan 2023 | 135.81 | 139.31 | 134.90 | 138.73 | 138.73 | 379,200 |
24 Jan 2023 | 136.53 | 138.54 | 135.61 | 138.26 | 138.26 | 335,800 |
23 Jan 2023 | 137.46 | 138.21 | 136.85 | 138.00 | 138.00 | 367,400 |
20 Jan 2023 | 132.69 | 136.40 | 131.54 | 136.06 | 136.06 | 283,100 |
19 Jan 2023 | 131.79 | 132.72 | 128.14 | 132.00 | 132.00 | 500,800 |
18 Jan 2023 | 136.69 | 139.09 | 133.66 | 133.92 | 133.92 | 649,400 |
17 Jan 2023 | 136.44 | 139.49 | 135.83 | 136.31 | 136.31 | 374,300 |
13 Jan 2023 | 135.38 | 137.64 | 133.84 | 137.03 | 137.03 | 250,400 |
12 Jan 2023 | 136.00 | 138.90 | 136.00 | 136.85 | 136.85 | 512,900 |
11 Jan 2023 | 137.27 | 138.88 | 134.67 | 135.57 | 135.57 | 510,400 |
10 Jan 2023 | 131.60 | 137.26 | 131.23 | 136.86 | 136.86 | 456,800 |
09 Jan 2023 | 131.16 | 133.79 | 131.00 | 132.46 | 132.46 | 372,400 |
06 Jan 2023 | 127.96 | 130.70 | 126.28 | 130.23 | 130.23 | 383,200 |
05 Jan 2023 | 127.30 | 127.40 | 124.42 | 125.73 | 125.73 | 630,900 |
04 Jan 2023 | 126.13 | 128.22 | 124.40 | 128.03 | 128.03 | 473,500 |
03 Jan 2023 | 126.27 | 126.50 | 121.53 | 124.73 | 124.73 | 530,600 |
30 Dec 2022 | 123.40 | 125.85 | 122.41 | 125.20 | 125.20 | 258,900 |
29 Dec 2022 | 121.42 | 124.67 | 121.42 | 124.26 | 124.26 | 226,900 |
28 Dec 2022 | 123.44 | 125.04 | 119.75 | 119.75 | 119.75 | 239,800 |
27 Dec 2022 | 123.79 | 125.18 | 122.74 | 123.96 | 123.96 | 288,400 |
23 Dec 2022 | 121.07 | 123.20 | 120.29 | 123.19 | 123.19 | 135,900 |
22 Dec 2022 | 122.94 | 124.34 | 117.12 | 120.83 | 120.83 | 404,300 |
21 Dec 2022 | 122.89 | 124.77 | 121.91 | 124.72 | 124.72 | 340,300 |
20 Dec 2022 | 121.91 | 124.52 | 121.10 | 121.20 | 121.20 | 390,000 |
19 Dec 2022 | 120.56 | 123.06 | 119.69 | 121.78 | 121.78 | 505,300 |
16 Dec 2022 | 119.50 | 120.98 | 118.30 | 120.31 | 120.31 | 460,600 |
15 Dec 2022 | 124.12 | 124.33 | 121.06 | 121.14 | 121.14 | 371,800 |
14 Dec 2022 | 127.32 | 129.08 | 125.40 | 126.55 | 126.55 | 346,600 |
13 Dec 2022 | 129.83 | 130.04 | 127.51 | 128.23 | 128.23 | 617,200 |
12 Dec 2022 | 121.27 | 124.77 | 120.73 | 124.32 | 124.32 | 367,900 |
09 Dec 2022 | 122.38 | 123.78 | 121.04 | 121.29 | 121.29 | 305,800 |
08 Dec 2022 | 124.21 | 125.51 | 123.18 | 123.29 | 123.29 | 264,800 |
07 Dec 2022 | 119.90 | 124.51 | 119.90 | 123.18 | 123.18 | 235,300 |
06 Dec 2022 | 122.13 | 122.56 | 119.34 | 121.21 | 121.21 | 465,200 |
05 Dec 2022 | 126.32 | 126.32 | 120.86 | 121.64 | 121.64 | 455,800 |
02 Dec 2022 | 125.49 | 128.82 | 125.17 | 127.89 | 127.89 | 244,900 |
01 Dec 2022 | 129.25 | 130.89 | 127.09 | 127.45 | 127.45 | 397,300 |
30 Nov 2022 | 125.85 | 129.16 | 124.00 | 128.92 | 128.92 | 392,200 |
29 Nov 2022 | 124.30 | 126.47 | 123.53 | 126.04 | 126.04 | 337,200 |
28 Nov 2022 | 126.04 | 127.07 | 123.43 | 124.01 | 124.01 | 286,600 |
25 Nov 2022 | 126.69 | 129.20 | 126.02 | 127.80 | 127.80 | 82,700 |
23 Nov 2022 | 126.29 | 128.45 | 126.29 | 126.87 | 126.87 | 179,700 |
22 Nov 2022 | 127.06 | 128.45 | 125.33 | 127.14 | 127.14 | 431,900 |
21 Nov 2022 | 126.71 | 126.92 | 124.29 | 125.54 | 125.54 | 364,100 |
18 Nov 2022 | 127.32 | 127.32 | 123.62 | 126.85 | 126.85 | 535,900 |
17 Nov 2022 | 126.35 | 126.39 | 124.17 | 124.49 | 124.49 | 451,500 |
16 Nov 2022 | 127.48 | 128.81 | 125.99 | 128.50 | 128.50 | 404,200 |
15 Nov 2022 | 134.32 | 134.32 | 127.13 | 128.78 | 128.78 | 704,500 |
14 Nov 2022 | 130.72 | 134.88 | 130.72 | 131.36 | 131.36 | 711,500 |
11 Nov 2022 | 127.64 | 133.27 | 127.01 | 132.13 | 132.13 | 851,800 |
10 Nov 2022 | 128.35 | 130.67 | 125.87 | 126.66 | 126.66 | 688,200 |
09 Nov 2022 | 120.13 | 121.83 | 119.42 | 120.63 | 120.63 | 379,700 |
08 Nov 2022 | 120.14 | 125.00 | 119.18 | 122.06 | 122.06 | 414,900 |
07 Nov 2022 | 121.30 | 121.46 | 116.79 | 120.00 | 120.00 | 599,600 |
04 Nov 2022 | 117.70 | 122.60 | 115.50 | 119.97 | 119.97 | 1,316,800 |
03 Nov 2022 | 127.67 | 128.00 | 114.00 | 116.47 | 116.47 | 1,808,400 |
02 Nov 2022 | 139.23 | 143.77 | 136.70 | 137.28 | 137.28 | 849,600 |
01 Nov 2022 | 140.00 | 142.03 | 137.73 | 140.30 | 140.30 | 505,500 |
31 Oct 2022 | 136.76 | 139.70 | 135.88 | 137.77 | 137.77 | 351,400 |
28 Oct 2022 | 135.23 | 138.63 | 133.58 | 137.82 | 137.82 | 339,300 |
27 Oct 2022 | 136.81 | 137.18 | 133.96 | 134.20 | 134.20 | 310,200 |
26 Oct 2022 | 133.41 | 136.26 | 131.37 | 134.00 | 134.00 | 331,900 |
25 Oct 2022 | 130.17 | 134.02 | 130.17 | 133.41 | 133.41 | 254,700 |
24 Oct 2022 | 128.36 | 130.81 | 127.16 | 130.73 | 130.73 | 583,100 |
21 Oct 2022 | 121.22 | 126.96 | 119.90 | 126.96 | 126.96 | 411,600 |
20 Oct 2022 | 123.99 | 125.57 | 119.47 | 120.87 | 120.87 | 444,600 |
19 Oct 2022 | 125.63 | 126.13 | 123.07 | 124.48 | 124.48 | 229,800 |
18 Oct 2022 | 128.80 | 130.93 | 125.68 | 127.45 | 127.45 | 287,200 |
17 Oct 2022 | 122.20 | 125.42 | 121.30 | 124.72 | 124.72 | 413,000 |
14 Oct 2022 | 126.44 | 127.27 | 117.56 | 117.81 | 117.81 | 397,700 |
13 Oct 2022 | 118.50 | 126.07 | 116.66 | 125.40 | 125.40 | 493,400 |
12 Oct 2022 | 123.05 | 123.05 | 120.58 | 121.23 | 121.23 | 219,900 |
11 Oct 2022 | 122.44 | 125.36 | 120.97 | 123.01 | 123.01 | 320,700 |
10 Oct 2022 | 125.09 | 125.80 | 122.44 | 123.21 | 123.21 | 359,500 |
07 Oct 2022 | 126.25 | 127.07 | 123.63 | 124.35 | 124.35 | 160,100 |
06 Oct 2022 | 128.96 | 131.16 | 127.83 | 128.03 | 128.03 | 278,000 |
05 Oct 2022 | 127.80 | 131.23 | 126.40 | 130.46 | 130.46 | 432,200 |
04 Oct 2022 | 126.24 | 129.98 | 126.24 | 129.65 | 129.65 | 518,500 |
03 Oct 2022 | 120.77 | 124.39 | 120.68 | 122.90 | 122.90 | 340,300 |
30 Sept 2022 | 118.09 | 123.28 | 116.95 | 119.38 | 119.38 | 852,800 |
29 Sept 2022 | 116.77 | 117.92 | 114.33 | 116.90 | 116.90 | 239,600 |
28 Sept 2022 | 114.70 | 119.76 | 114.70 | 119.00 | 119.00 | 357,000 |
27 Sept 2022 | 114.16 | 116.33 | 112.26 | 115.10 | 115.10 | 655,000 |
26 Sept 2022 | 114.28 | 116.38 | 112.08 | 112.19 | 112.19 | 588,500 |
23 Sept 2022 | 118.42 | 119.15 | 113.61 | 115.91 | 115.91 | 540,800 |
22 Sept 2022 | 125.21 | 125.24 | 120.81 | 120.81 | 120.81 | 343,300 |
21 Sept 2022 | 129.67 | 130.89 | 125.19 | 125.32 | 125.32 | 307,100 |
20 Sept 2022 | 129.01 | 129.42 | 127.13 | 128.22 | 128.22 | 381,400 |
19 Sept 2022 | 125.47 | 131.37 | 125.47 | 129.98 | 129.98 | 345,900 |
16 Sept 2022 | 128.88 | 129.88 | 125.96 | 127.27 | 127.27 | 1,107,400 |
15 Sept 2022 | 133.29 | 136.24 | 132.14 | 132.85 | 132.85 | 312,300 |
14 Sept 2022 | 137.82 | 138.42 | 132.24 | 134.16 | 134.16 | 533,000 |
13 Sept 2022 | 138.02 | 140.01 | 137.28 | 137.98 | 137.98 | 491,100 |
12 Sept 2022 | 146.05 | 147.05 | 141.87 | 142.53 | 142.53 | 492,700 |
09 Sept 2022 | 140.21 | 145.65 | 139.72 | 144.64 | 144.64 | 729,700 |
08 Sept 2022 | 135.71 | 138.41 | 134.12 | 138.26 | 138.26 | 458,000 |
07 Sept 2022 | 134.00 | 138.30 | 133.36 | 138.02 | 138.02 | 336,800 |
06 Sept 2022 | 133.05 | 134.50 | 130.52 | 133.58 | 133.58 | 459,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |