Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 123.87 | 128.93 | 123.07 | 127.52 | 127.52 | 2,962,300 |
26 Jan 2023 | 122.91 | 125.28 | 120.64 | 125.19 | 125.19 | 2,301,100 |
25 Jan 2023 | 119.66 | 120.12 | 114.37 | 119.91 | 119.91 | 2,570,200 |
24 Jan 2023 | 122.02 | 126.43 | 121.80 | 122.65 | 122.65 | 1,382,500 |
23 Jan 2023 | 117.71 | 124.44 | 117.28 | 123.76 | 123.76 | 2,922,900 |
20 Jan 2023 | 111.25 | 117.26 | 110.40 | 117.12 | 117.12 | 2,578,200 |
19 Jan 2023 | 111.21 | 112.99 | 108.70 | 110.37 | 110.37 | 1,896,900 |
18 Jan 2023 | 115.41 | 118.89 | 112.64 | 113.03 | 113.03 | 3,122,800 |
17 Jan 2023 | 105.19 | 115.01 | 104.34 | 113.51 | 113.51 | 4,049,800 |
13 Jan 2023 | 102.61 | 107.59 | 102.61 | 107.30 | 107.30 | 3,051,300 |
12 Jan 2023 | 103.73 | 105.08 | 99.64 | 104.66 | 104.66 | 5,220,700 |
11 Jan 2023 | 105.56 | 108.30 | 103.40 | 108.05 | 108.05 | 2,376,800 |
10 Jan 2023 | 102.47 | 105.58 | 101.10 | 104.97 | 104.97 | 2,912,500 |
09 Jan 2023 | 106.11 | 109.69 | 104.50 | 104.75 | 104.75 | 2,961,300 |
06 Jan 2023 | 105.22 | 105.36 | 100.96 | 103.96 | 103.96 | 2,612,800 |
05 Jan 2023 | 109.42 | 109.96 | 104.00 | 104.39 | 104.39 | 3,931,100 |
04 Jan 2023 | 111.93 | 114.08 | 108.93 | 111.59 | 111.59 | 1,617,000 |
03 Jan 2023 | 114.72 | 116.67 | 108.18 | 110.19 | 110.19 | 2,510,900 |
30 Dec 2022 | 109.83 | 112.19 | 109.40 | 111.90 | 111.90 | 1,553,700 |
29 Dec 2022 | 109.35 | 112.81 | 108.00 | 111.87 | 111.87 | 1,773,600 |
28 Dec 2022 | 107.85 | 109.83 | 105.74 | 107.86 | 107.86 | 1,749,200 |
27 Dec 2022 | 107.34 | 109.34 | 105.90 | 107.57 | 107.57 | 1,689,200 |
23 Dec 2022 | 108.05 | 109.11 | 106.24 | 108.78 | 108.78 | 1,467,700 |
22 Dec 2022 | 110.00 | 110.95 | 107.11 | 109.36 | 109.36 | 1,859,400 |
21 Dec 2022 | 112.90 | 114.47 | 108.59 | 112.77 | 112.77 | 2,337,300 |
20 Dec 2022 | 110.82 | 113.97 | 109.40 | 113.54 | 113.54 | 1,692,700 |
19 Dec 2022 | 113.41 | 113.96 | 110.46 | 112.27 | 112.27 | 2,202,900 |
16 Dec 2022 | 115.51 | 117.16 | 112.55 | 114.21 | 114.21 | 3,000,200 |
15 Dec 2022 | 120.00 | 124.48 | 117.12 | 117.17 | 117.17 | 2,578,400 |
14 Dec 2022 | 123.29 | 126.91 | 121.39 | 123.14 | 123.14 | 1,959,300 |
13 Dec 2022 | 128.42 | 129.87 | 120.85 | 123.76 | 123.76 | 2,602,300 |
12 Dec 2022 | 117.62 | 122.25 | 117.62 | 121.24 | 121.24 | 1,957,000 |
09 Dec 2022 | 118.28 | 120.38 | 116.80 | 117.21 | 117.21 | 1,678,800 |
08 Dec 2022 | 114.31 | 119.61 | 112.22 | 119.53 | 119.53 | 2,577,300 |
07 Dec 2022 | 115.97 | 117.00 | 111.47 | 114.24 | 114.24 | 3,162,600 |
06 Dec 2022 | 121.50 | 121.96 | 115.35 | 115.97 | 115.97 | 3,230,700 |
05 Dec 2022 | 128.69 | 130.98 | 119.00 | 120.79 | 120.79 | 4,946,600 |
02 Dec 2022 | 127.29 | 132.62 | 126.40 | 128.99 | 128.99 | 9,665,100 |
01 Dec 2022 | 135.64 | 144.87 | 134.51 | 144.50 | 144.50 | 7,077,700 |
30 Nov 2022 | 126.99 | 133.53 | 122.13 | 133.45 | 133.45 | 5,204,100 |
29 Nov 2022 | 136.65 | 137.56 | 133.61 | 134.85 | 134.85 | 1,906,300 |
28 Nov 2022 | 137.62 | 139.39 | 135.42 | 136.72 | 136.72 | 1,515,000 |
25 Nov 2022 | 138.43 | 139.46 | 136.36 | 138.75 | 138.75 | 603,300 |
23 Nov 2022 | 137.40 | 141.10 | 133.79 | 140.08 | 140.08 | 1,349,400 |
22 Nov 2022 | 134.68 | 137.33 | 131.60 | 136.76 | 136.76 | 1,203,000 |
21 Nov 2022 | 136.88 | 139.40 | 134.90 | 135.92 | 135.92 | 1,242,000 |
18 Nov 2022 | 142.99 | 142.99 | 137.02 | 138.73 | 138.73 | 1,736,500 |
17 Nov 2022 | 134.63 | 139.47 | 133.63 | 136.75 | 136.75 | 1,751,500 |
16 Nov 2022 | 144.66 | 146.14 | 139.38 | 140.35 | 140.35 | 1,545,200 |
15 Nov 2022 | 143.75 | 151.73 | 143.42 | 147.26 | 147.26 | 3,075,400 |
14 Nov 2022 | 140.49 | 141.94 | 132.50 | 136.85 | 136.85 | 2,066,400 |
11 Nov 2022 | 134.79 | 143.38 | 132.14 | 142.19 | 142.19 | 2,900,100 |
10 Nov 2022 | 126.60 | 133.31 | 125.60 | 133.12 | 133.12 | 3,476,900 |
09 Nov 2022 | 117.55 | 118.52 | 114.21 | 116.25 | 116.25 | 2,388,200 |
08 Nov 2022 | 119.71 | 123.19 | 114.77 | 119.93 | 119.93 | 2,239,500 |
07 Nov 2022 | 121.59 | 122.62 | 115.61 | 117.36 | 117.36 | 3,390,600 |
04 Nov 2022 | 132.00 | 132.64 | 117.41 | 121.00 | 121.00 | 4,324,200 |
03 Nov 2022 | 135.38 | 135.60 | 129.37 | 131.07 | 131.07 | 3,009,800 |
02 Nov 2022 | 149.99 | 150.04 | 137.85 | 138.09 | 138.09 | 2,763,200 |
01 Nov 2022 | 159.00 | 159.55 | 149.11 | 150.39 | 150.39 | 1,935,900 |
31 Oct 2022 | 152.73 | 156.59 | 151.35 | 154.10 | 154.10 | 1,125,300 |
28 Oct 2022 | 152.85 | 155.00 | 148.28 | 153.96 | 153.96 | 1,230,000 |
27 Oct 2022 | 153.29 | 156.90 | 151.16 | 153.77 | 153.77 | 1,447,800 |
26 Oct 2022 | 151.45 | 158.68 | 149.21 | 151.03 | 151.03 | 1,865,900 |
25 Oct 2022 | 150.62 | 157.58 | 150.62 | 157.09 | 157.09 | 1,928,300 |
24 Oct 2022 | 151.36 | 151.46 | 144.30 | 148.67 | 148.67 | 1,375,200 |
21 Oct 2022 | 148.98 | 150.92 | 142.71 | 150.48 | 150.48 | 2,140,900 |
20 Oct 2022 | 149.28 | 154.88 | 148.85 | 150.23 | 150.23 | 1,709,500 |
19 Oct 2022 | 147.91 | 151.21 | 146.00 | 148.77 | 148.77 | 1,594,500 |
18 Oct 2022 | 151.10 | 152.50 | 146.68 | 149.69 | 149.69 | 2,059,400 |
17 Oct 2022 | 141.13 | 146.59 | 138.93 | 145.28 | 145.28 | 2,595,000 |
14 Oct 2022 | 148.10 | 148.72 | 134.44 | 135.31 | 135.31 | 2,982,700 |
13 Oct 2022 | 141.28 | 146.70 | 136.99 | 145.13 | 145.13 | 3,135,200 |
12 Oct 2022 | 148.83 | 149.43 | 143.51 | 147.63 | 147.63 | 2,369,200 |
11 Oct 2022 | 151.49 | 153.91 | 145.23 | 148.73 | 148.73 | 4,441,300 |
10 Oct 2022 | 169.49 | 170.33 | 154.14 | 157.18 | 157.18 | 3,376,600 |
07 Oct 2022 | 178.00 | 179.74 | 169.83 | 170.09 | 170.09 | 2,536,100 |
06 Oct 2022 | 181.18 | 185.99 | 180.70 | 182.92 | 182.92 | 2,059,900 |
05 Oct 2022 | 171.99 | 181.94 | 171.61 | 180.15 | 180.15 | 1,552,500 |
04 Oct 2022 | 175.77 | 178.74 | 174.29 | 176.00 | 176.00 | 1,683,700 |
03 Oct 2022 | 165.05 | 171.91 | 163.21 | 170.51 | 170.51 | 2,364,300 |
30 Sept 2022 | 166.56 | 171.53 | 164.13 | 164.37 | 164.37 | 1,339,200 |
29 Sept 2022 | 164.68 | 167.78 | 162.70 | 165.89 | 165.89 | 1,422,800 |
28 Sept 2022 | 164.00 | 169.54 | 162.63 | 168.78 | 168.78 | 1,723,100 |
27 Sept 2022 | 163.91 | 166.40 | 159.99 | 163.21 | 163.21 | 1,718,300 |
26 Sept 2022 | 158.78 | 164.38 | 158.78 | 159.76 | 159.76 | 1,628,700 |
23 Sept 2022 | 160.26 | 162.56 | 156.06 | 158.69 | 158.69 | 1,987,900 |
22 Sept 2022 | 171.15 | 173.66 | 162.50 | 162.56 | 162.56 | 2,068,700 |
21 Sept 2022 | 173.02 | 179.89 | 171.74 | 171.88 | 171.88 | 1,901,800 |
20 Sept 2022 | 173.53 | 177.76 | 171.70 | 172.68 | 172.68 | 2,170,400 |
19 Sept 2022 | 167.00 | 175.37 | 166.51 | 174.57 | 174.57 | 2,591,700 |
16 Sept 2022 | 171.65 | 172.74 | 165.11 | 169.49 | 169.49 | 6,490,200 |
15 Sept 2022 | 179.21 | 182.79 | 174.84 | 175.99 | 175.99 | 2,584,000 |
14 Sept 2022 | 182.15 | 183.78 | 177.61 | 182.98 | 182.98 | 2,408,900 |
13 Sept 2022 | 185.30 | 188.70 | 179.75 | 181.22 | 181.22 | 4,251,900 |
12 Sept 2022 | 188.51 | 194.21 | 185.71 | 193.60 | 193.60 | 5,398,500 |
09 Sept 2022 | 174.95 | 188.79 | 173.09 | 188.00 | 188.00 | 11,398,000 |
08 Sept 2022 | 145.53 | 154.55 | 145.50 | 154.25 | 154.25 | 4,145,100 |
07 Sept 2022 | 146.25 | 148.29 | 142.06 | 147.71 | 147.71 | 2,254,300 |
06 Sept 2022 | 144.72 | 146.00 | 142.11 | 145.03 | 145.03 | 1,840,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |