Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 177.09 | 179.74 | 176.53 | 177.66 | 177.66 | 1,189,800 |
26 Jan 2023 | 177.27 | 179.65 | 175.97 | 178.88 | 178.88 | 1,693,300 |
25 Jan 2023 | 168.53 | 174.85 | 167.50 | 174.44 | 174.44 | 1,198,000 |
24 Jan 2023 | 175.70 | 176.86 | 172.28 | 172.53 | 172.53 | 1,460,200 |
23 Jan 2023 | 171.26 | 176.54 | 171.08 | 176.43 | 176.43 | 2,013,300 |
20 Jan 2023 | 168.70 | 174.39 | 167.97 | 173.40 | 173.40 | 2,980,300 |
19 Jan 2023 | 163.50 | 169.00 | 163.50 | 167.54 | 167.54 | 1,994,400 |
18 Jan 2023 | 167.95 | 170.17 | 164.14 | 164.29 | 164.29 | 1,867,900 |
17 Jan 2023 | 163.49 | 168.68 | 162.74 | 166.69 | 166.69 | 2,655,200 |
13 Jan 2023 | 163.02 | 167.99 | 162.61 | 167.15 | 167.15 | 2,042,000 |
12 Jan 2023 | 163.58 | 164.58 | 158.74 | 163.59 | 163.59 | 2,119,400 |
11 Jan 2023 | 160.38 | 164.41 | 159.00 | 163.92 | 163.92 | 1,915,400 |
10 Jan 2023 | 161.09 | 163.72 | 158.94 | 160.21 | 160.21 | 1,824,800 |
09 Jan 2023 | 162.20 | 167.10 | 162.20 | 162.93 | 162.93 | 1,727,600 |
06 Jan 2023 | 163.20 | 164.73 | 157.96 | 161.14 | 161.14 | 1,910,300 |
05 Jan 2023 | 167.52 | 167.52 | 157.85 | 160.19 | 160.19 | 3,003,800 |
04 Jan 2023 | 171.31 | 173.16 | 168.99 | 171.22 | 171.22 | 1,660,200 |
03 Jan 2023 | 170.70 | 173.87 | 167.04 | 169.35 | 169.35 | 2,094,000 |
30 Dec 2022 | 164.28 | 167.40 | 164.27 | 167.33 | 167.33 | 1,128,200 |
29 Dec 2022 | 163.98 | 168.77 | 163.26 | 167.79 | 167.79 | 2,339,800 |
28 Dec 2022 | 163.34 | 165.00 | 162.55 | 162.99 | 162.99 | 975,400 |
27 Dec 2022 | 163.65 | 164.52 | 160.60 | 163.40 | 163.40 | 745,400 |
23 Dec 2022 | 164.56 | 165.45 | 162.29 | 164.64 | 164.64 | 1,130,100 |
22 Dec 2022 | 167.99 | 168.53 | 161.83 | 165.61 | 165.61 | 2,016,800 |
21 Dec 2022 | 169.86 | 172.42 | 168.13 | 170.08 | 170.08 | 2,541,500 |
20 Dec 2022 | 169.03 | 173.02 | 168.15 | 172.09 | 172.09 | 1,751,600 |
19 Dec 2022 | 174.19 | 175.40 | 168.60 | 170.04 | 170.04 | 2,169,000 |
16 Dec 2022 | 174.47 | 176.25 | 172.94 | 175.22 | 175.22 | 2,142,100 |
15 Dec 2022 | 175.76 | 178.19 | 174.15 | 175.42 | 175.42 | 2,349,100 |
14 Dec 2022 | 176.53 | 182.11 | 176.34 | 179.29 | 179.29 | 2,945,400 |
13 Dec 2022 | 182.80 | 184.50 | 175.39 | 177.33 | 177.33 | 2,998,600 |
12 Dec 2022 | 170.26 | 173.33 | 169.53 | 172.73 | 172.73 | 2,179,100 |
09 Dec 2022 | 169.20 | 172.94 | 167.78 | 169.60 | 169.60 | 1,647,700 |
08 Dec 2022 | 165.61 | 170.77 | 163.71 | 169.33 | 169.33 | 2,222,100 |
07 Dec 2022 | 162.09 | 165.28 | 161.64 | 164.72 | 164.72 | 2,057,300 |
06 Dec 2022 | 165.32 | 165.32 | 159.90 | 161.36 | 161.36 | 2,061,500 |
05 Dec 2022 | 169.99 | 170.52 | 163.25 | 164.61 | 164.61 | 2,480,000 |
02 Dec 2022 | 166.03 | 171.28 | 164.41 | 170.99 | 170.99 | 2,552,900 |
01 Dec 2022 | 165.61 | 170.93 | 165.00 | 169.48 | 169.48 | 3,329,400 |
30 Nov 2022 | 157.89 | 167.93 | 155.50 | 167.90 | 167.90 | 8,712,600 |
29 Nov 2022 | 145.25 | 145.82 | 142.13 | 143.30 | 143.30 | 3,350,800 |
28 Nov 2022 | 148.44 | 150.59 | 144.62 | 145.25 | 145.25 | 3,135,100 |
25 Nov 2022 | 147.84 | 149.74 | 147.40 | 148.98 | 148.98 | 768,300 |
23 Nov 2022 | 143.90 | 151.85 | 143.70 | 149.34 | 149.34 | 1,518,700 |
22 Nov 2022 | 143.53 | 146.41 | 141.22 | 146.29 | 146.29 | 1,289,200 |
21 Nov 2022 | 142.00 | 145.64 | 141.72 | 143.20 | 143.20 | 1,808,900 |
18 Nov 2022 | 152.19 | 152.48 | 145.30 | 146.74 | 146.74 | 1,650,700 |
17 Nov 2022 | 150.48 | 151.57 | 147.69 | 148.81 | 148.81 | 1,849,300 |
16 Nov 2022 | 159.45 | 159.82 | 153.24 | 155.39 | 155.39 | 1,582,600 |
15 Nov 2022 | 159.41 | 162.51 | 158.36 | 160.74 | 160.74 | 2,803,900 |
14 Nov 2022 | 155.77 | 155.94 | 151.94 | 153.38 | 153.38 | 2,032,700 |
11 Nov 2022 | 153.12 | 159.29 | 150.86 | 156.95 | 156.95 | 2,680,200 |
10 Nov 2022 | 145.00 | 155.43 | 144.82 | 153.13 | 153.13 | 4,396,200 |
09 Nov 2022 | 140.06 | 140.06 | 134.14 | 134.95 | 134.95 | 1,913,600 |
08 Nov 2022 | 136.82 | 142.70 | 134.72 | 140.18 | 140.18 | 2,072,200 |
07 Nov 2022 | 135.42 | 137.63 | 130.35 | 136.52 | 136.52 | 3,038,400 |
04 Nov 2022 | 140.71 | 141.27 | 128.72 | 132.63 | 132.63 | 5,266,300 |
03 Nov 2022 | 141.19 | 144.28 | 139.89 | 140.22 | 140.22 | 2,572,400 |
02 Nov 2022 | 152.29 | 152.29 | 143.41 | 143.51 | 143.51 | 2,190,500 |
01 Nov 2022 | 158.48 | 158.95 | 151.52 | 151.60 | 151.60 | 1,430,400 |
31 Oct 2022 | 157.75 | 158.65 | 155.43 | 155.82 | 155.82 | 1,222,000 |
28 Oct 2022 | 154.12 | 157.98 | 152.53 | 157.65 | 157.65 | 1,502,600 |
27 Oct 2022 | 158.37 | 162.77 | 154.91 | 155.24 | 155.24 | 2,241,200 |
26 Oct 2022 | 152.06 | 158.02 | 151.85 | 154.73 | 154.73 | 2,753,600 |
25 Oct 2022 | 150.16 | 157.08 | 149.68 | 156.18 | 156.18 | 2,379,900 |
24 Oct 2022 | 149.42 | 149.48 | 143.51 | 147.95 | 147.95 | 1,505,800 |
21 Oct 2022 | 144.73 | 149.73 | 142.63 | 149.48 | 149.48 | 1,431,700 |
20 Oct 2022 | 145.37 | 149.43 | 144.24 | 145.42 | 145.42 | 1,816,900 |
19 Oct 2022 | 150.79 | 151.42 | 145.50 | 146.50 | 146.50 | 1,548,200 |
18 Oct 2022 | 152.81 | 156.62 | 151.06 | 152.61 | 152.61 | 2,224,900 |
17 Oct 2022 | 143.20 | 149.57 | 142.67 | 148.94 | 148.94 | 3,386,900 |
14 Oct 2022 | 145.22 | 147.24 | 139.39 | 139.59 | 139.59 | 2,141,100 |
13 Oct 2022 | 138.30 | 143.57 | 135.63 | 142.71 | 142.71 | 2,556,400 |
12 Oct 2022 | 142.35 | 144.20 | 139.96 | 143.93 | 143.93 | 2,040,400 |
11 Oct 2022 | 147.00 | 147.70 | 141.55 | 142.70 | 142.70 | 2,096,900 |
10 Oct 2022 | 153.53 | 153.53 | 146.63 | 147.83 | 147.83 | 1,029,500 |
07 Oct 2022 | 155.79 | 157.19 | 151.71 | 152.88 | 152.88 | 1,537,700 |
06 Oct 2022 | 159.31 | 162.44 | 158.03 | 159.50 | 159.50 | 1,554,700 |
05 Oct 2022 | 156.51 | 160.52 | 155.48 | 159.45 | 159.45 | 1,257,800 |
04 Oct 2022 | 157.31 | 160.25 | 157.31 | 159.00 | 159.00 | 1,748,400 |
03 Oct 2022 | 152.68 | 155.71 | 151.31 | 154.25 | 154.25 | 1,723,500 |
30 Sept 2022 | 156.31 | 158.41 | 152.08 | 152.22 | 152.22 | 1,878,100 |
29 Sept 2022 | 155.36 | 156.51 | 152.13 | 156.26 | 156.26 | 2,391,600 |
28 Sept 2022 | 149.76 | 157.67 | 149.34 | 156.85 | 156.85 | 4,052,600 |
27 Sept 2022 | 149.54 | 150.83 | 146.54 | 149.18 | 149.18 | 2,154,900 |
26 Sept 2022 | 151.20 | 153.83 | 146.92 | 146.97 | 146.97 | 2,269,600 |
23 Sept 2022 | 149.50 | 151.38 | 146.79 | 151.24 | 151.24 | 3,214,900 |
22 Sept 2022 | 150.12 | 152.21 | 148.85 | 150.49 | 150.49 | 2,511,600 |
21 Sept 2022 | 153.41 | 157.82 | 150.92 | 150.98 | 150.98 | 2,543,800 |
20 Sept 2022 | 152.72 | 154.64 | 151.58 | 152.65 | 152.65 | 2,370,500 |
19 Sept 2022 | 151.60 | 155.03 | 150.88 | 155.00 | 155.00 | 2,009,800 |
16 Sept 2022 | 151.39 | 156.49 | 149.39 | 152.29 | 152.29 | 5,787,800 |
15 Sept 2022 | 158.57 | 160.78 | 154.14 | 154.33 | 154.33 | 3,345,200 |
14 Sept 2022 | 161.69 | 163.67 | 159.10 | 160.13 | 160.13 | 2,426,700 |
13 Sept 2022 | 162.13 | 164.09 | 159.83 | 160.11 | 160.11 | 3,312,000 |
12 Sept 2022 | 170.98 | 172.98 | 169.19 | 169.75 | 169.75 | 2,905,300 |
09 Sept 2022 | 168.52 | 171.29 | 168.00 | 169.96 | 169.96 | 2,040,200 |
08 Sept 2022 | 165.06 | 169.45 | 164.13 | 167.58 | 167.58 | 2,332,400 |
07 Sept 2022 | 159.85 | 166.17 | 159.49 | 165.77 | 165.77 | 2,537,800 |
06 Sept 2022 | 158.12 | 160.06 | 155.82 | 159.90 | 159.90 | 2,333,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |