Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 165.45 | 168.75 | 164.48 | 167.81 | 167.81 | 2,878,400 |
31 Jan 2023 | 164.50 | 165.71 | 162.62 | 165.49 | 165.49 | 2,692,000 |
30 Jan 2023 | 164.00 | 165.63 | 163.82 | 164.70 | 164.70 | 1,950,600 |
27 Jan 2023 | 166.98 | 167.69 | 164.50 | 165.18 | 165.18 | 1,831,700 |
26 Jan 2023 | 166.87 | 168.30 | 166.12 | 168.24 | 168.24 | 1,530,700 |
25 Jan 2023 | 165.44 | 166.72 | 163.78 | 165.51 | 165.51 | 1,804,400 |
24 Jan 2023 | 145.20 | 177.39 | 145.20 | 165.89 | 165.89 | 2,361,800 |
23 Jan 2023 | 162.39 | 167.55 | 161.36 | 166.75 | 166.75 | 2,724,900 |
20 Jan 2023 | 162.87 | 164.94 | 162.08 | 163.81 | 163.81 | 4,856,000 |
19 Jan 2023 | 159.19 | 163.16 | 158.71 | 161.95 | 161.95 | 2,907,700 |
19 Jan 2023 | 0.375 Dividend | |||||
18 Jan 2023 | 160.42 | 162.34 | 159.52 | 159.97 | 159.60 | 2,738,100 |
17 Jan 2023 | 160.69 | 162.38 | 159.01 | 159.57 | 159.20 | 3,349,900 |
13 Jan 2023 | 158.58 | 161.40 | 158.38 | 160.92 | 160.54 | 2,466,800 |
12 Jan 2023 | 157.59 | 160.46 | 156.81 | 159.91 | 159.54 | 2,540,900 |
11 Jan 2023 | 156.00 | 158.56 | 154.93 | 157.90 | 157.53 | 3,270,800 |
10 Jan 2023 | 147.11 | 154.69 | 147.11 | 154.36 | 154.00 | 2,639,100 |
09 Jan 2023 | 149.00 | 149.52 | 147.00 | 147.06 | 146.72 | 1,700,500 |
06 Jan 2023 | 146.59 | 148.62 | 141.52 | 147.64 | 147.29 | 1,761,200 |
05 Jan 2023 | 147.35 | 148.18 | 144.27 | 145.45 | 145.11 | 1,560,900 |
04 Jan 2023 | 149.02 | 150.81 | 147.96 | 148.96 | 148.61 | 1,796,100 |
03 Jan 2023 | 148.66 | 148.79 | 145.21 | 146.85 | 146.51 | 1,840,600 |
30 Dec 2022 | 147.20 | 147.79 | 144.74 | 146.55 | 146.21 | 1,249,500 |
29 Dec 2022 | 145.20 | 148.51 | 145.14 | 148.15 | 147.80 | 1,298,900 |
28 Dec 2022 | 145.18 | 146.64 | 143.77 | 143.83 | 143.49 | 1,443,900 |
27 Dec 2022 | 145.91 | 146.15 | 143.57 | 145.30 | 144.96 | 957,900 |
23 Dec 2022 | 144.51 | 145.89 | 143.54 | 145.76 | 145.42 | 1,017,900 |
22 Dec 2022 | 143.71 | 145.10 | 141.85 | 145.03 | 144.69 | 1,541,800 |
21 Dec 2022 | 143.22 | 146.15 | 142.78 | 144.92 | 144.58 | 1,647,500 |
20 Dec 2022 | 142.71 | 143.10 | 140.76 | 142.47 | 142.14 | 2,045,900 |
19 Dec 2022 | 143.84 | 144.44 | 142.01 | 143.19 | 142.85 | 1,833,700 |
16 Dec 2022 | 147.31 | 147.57 | 143.92 | 144.46 | 144.12 | 5,216,000 |
15 Dec 2022 | 149.51 | 151.35 | 148.54 | 148.71 | 148.36 | 1,947,400 |
14 Dec 2022 | 153.77 | 156.10 | 151.23 | 151.78 | 151.42 | 2,182,000 |
13 Dec 2022 | 158.21 | 158.48 | 152.08 | 154.97 | 154.61 | 3,655,900 |
12 Dec 2022 | 154.07 | 154.47 | 152.18 | 152.86 | 152.50 | 1,851,800 |
09 Dec 2022 | 153.94 | 156.33 | 152.74 | 153.39 | 153.03 | 3,274,900 |
08 Dec 2022 | 150.53 | 154.35 | 149.20 | 153.68 | 153.32 | 2,267,500 |
07 Dec 2022 | 152.96 | 153.79 | 149.38 | 150.25 | 149.90 | 2,444,100 |
06 Dec 2022 | 154.22 | 155.50 | 152.09 | 153.05 | 152.69 | 1,964,800 |
05 Dec 2022 | 155.63 | 156.67 | 154.58 | 155.33 | 154.97 | 2,087,400 |
02 Dec 2022 | 154.11 | 157.91 | 152.40 | 157.42 | 157.05 | 1,946,100 |
01 Dec 2022 | 156.00 | 157.53 | 155.19 | 156.64 | 156.27 | 2,367,800 |
30 Nov 2022 | 148.09 | 154.18 | 146.91 | 154.14 | 153.78 | 4,194,100 |
29 Nov 2022 | 147.57 | 149.35 | 146.43 | 147.85 | 147.50 | 1,767,100 |
28 Nov 2022 | 149.46 | 149.98 | 147.82 | 148.13 | 147.78 | 1,633,300 |
25 Nov 2022 | 150.47 | 150.85 | 148.65 | 150.10 | 149.75 | 889,500 |
23 Nov 2022 | 148.70 | 151.20 | 148.38 | 150.47 | 150.12 | 1,445,900 |
22 Nov 2022 | 148.09 | 149.20 | 146.79 | 148.63 | 148.28 | 1,628,500 |
21 Nov 2022 | 145.33 | 148.13 | 143.83 | 147.33 | 146.98 | 1,998,900 |
18 Nov 2022 | 146.13 | 146.92 | 144.16 | 145.64 | 145.30 | 2,410,500 |
17 Nov 2022 | 146.60 | 146.88 | 142.72 | 143.60 | 143.26 | 2,816,800 |
16 Nov 2022 | 149.81 | 151.46 | 147.83 | 148.28 | 147.93 | 2,358,500 |
15 Nov 2022 | 149.70 | 151.75 | 148.10 | 149.82 | 149.47 | 2,916,100 |
14 Nov 2022 | 149.00 | 149.55 | 146.38 | 146.45 | 146.11 | 2,492,800 |
11 Nov 2022 | 143.32 | 149.27 | 142.50 | 148.55 | 148.20 | 4,129,600 |
10 Nov 2022 | 138.32 | 143.02 | 136.75 | 142.61 | 142.28 | 4,381,500 |
09 Nov 2022 | 135.94 | 135.94 | 132.89 | 133.17 | 132.86 | 3,186,200 |
08 Nov 2022 | 137.54 | 140.45 | 135.25 | 136.21 | 135.89 | 2,552,400 |
07 Nov 2022 | 134.18 | 138.65 | 133.53 | 137.86 | 137.54 | 3,940,800 |
04 Nov 2022 | 131.84 | 133.83 | 127.86 | 133.67 | 133.36 | 4,314,500 |
03 Nov 2022 | 134.15 | 134.15 | 124.15 | 131.14 | 130.83 | 8,065,500 |
02 Nov 2022 | 152.87 | 153.21 | 147.19 | 147.36 | 147.01 | 2,638,300 |
01 Nov 2022 | 151.40 | 154.91 | 150.38 | 152.72 | 152.36 | 2,286,200 |
31 Oct 2022 | 152.11 | 153.34 | 149.84 | 150.78 | 150.43 | 1,899,000 |
31 Oct 2022 | 0.325 Dividend | |||||
28 Oct 2022 | 152.10 | 153.88 | 150.52 | 153.28 | 152.60 | 1,615,500 |
27 Oct 2022 | 152.61 | 152.96 | 149.52 | 151.14 | 150.47 | 2,343,700 |
26 Oct 2022 | 152.19 | 154.92 | 151.13 | 151.67 | 150.99 | 2,162,300 |
25 Oct 2022 | 149.26 | 152.55 | 149.26 | 152.30 | 151.62 | 2,065,600 |
24 Oct 2022 | 148.71 | 150.65 | 148.32 | 149.37 | 148.70 | 1,356,600 |
21 Oct 2022 | 143.94 | 147.69 | 142.12 | 147.21 | 146.55 | 2,354,100 |
20 Oct 2022 | 147.51 | 148.22 | 144.17 | 144.43 | 143.79 | 2,327,200 |
19 Oct 2022 | 149.40 | 150.01 | 145.88 | 148.13 | 147.47 | 1,983,700 |
18 Oct 2022 | 153.71 | 154.39 | 149.77 | 150.42 | 149.75 | 2,783,100 |
17 Oct 2022 | 147.13 | 150.41 | 147.01 | 149.79 | 149.12 | 2,180,400 |
14 Oct 2022 | 149.71 | 150.87 | 145.11 | 145.40 | 144.75 | 2,625,400 |
13 Oct 2022 | 142.00 | 149.86 | 141.87 | 148.64 | 147.98 | 1,478,200 |
12 Oct 2022 | 146.93 | 148.01 | 145.59 | 145.86 | 145.21 | 1,474,200 |
11 Oct 2022 | 145.77 | 148.49 | 144.60 | 146.25 | 145.60 | 1,583,400 |
10 Oct 2022 | 148.10 | 148.10 | 144.44 | 145.78 | 145.13 | 1,569,000 |
07 Oct 2022 | 151.08 | 151.41 | 146.95 | 147.37 | 146.71 | 2,022,600 |
06 Oct 2022 | 153.79 | 154.95 | 152.24 | 152.59 | 151.91 | 1,324,100 |
05 Oct 2022 | 152.74 | 155.63 | 152.00 | 154.59 | 153.90 | 1,260,200 |
04 Oct 2022 | 153.24 | 155.31 | 152.60 | 154.75 | 154.06 | 1,676,300 |
03 Oct 2022 | 149.28 | 152.85 | 148.31 | 151.35 | 150.68 | 1,580,200 |
30 Sept 2022 | 150.42 | 152.03 | 148.04 | 148.29 | 147.63 | 2,437,200 |
29 Sept 2022 | 152.06 | 152.56 | 150.00 | 150.95 | 150.28 | 1,642,000 |
28 Sept 2022 | 151.32 | 154.00 | 150.09 | 152.26 | 151.58 | 2,079,200 |
27 Sept 2022 | 150.09 | 151.14 | 147.77 | 149.40 | 148.73 | 1,930,900 |
26 Sept 2022 | 149.75 | 151.39 | 148.29 | 148.60 | 147.94 | 1,631,100 |
23 Sept 2022 | 148.90 | 150.46 | 147.86 | 150.05 | 149.38 | 1,626,200 |
22 Sept 2022 | 150.10 | 151.49 | 148.96 | 149.46 | 148.79 | 1,937,300 |
21 Sept 2022 | 153.34 | 155.81 | 150.87 | 151.24 | 150.57 | 1,554,900 |
20 Sept 2022 | 155.44 | 155.99 | 151.75 | 152.94 | 152.26 | 1,991,000 |
19 Sept 2022 | 155.99 | 157.28 | 154.96 | 157.19 | 156.49 | 1,616,100 |
16 Sept 2022 | 158.74 | 158.96 | 155.31 | 157.30 | 156.60 | 2,699,000 |
15 Sept 2022 | 160.47 | 161.69 | 158.71 | 159.18 | 158.47 | 1,641,600 |
14 Sept 2022 | 161.18 | 161.71 | 159.29 | 160.23 | 159.52 | 1,785,400 |
13 Sept 2022 | 162.34 | 163.49 | 160.43 | 160.99 | 160.27 | 2,264,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |