Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jan 2023 | 133.47 | 134.98 | 132.67 | 133.91 | 133.91 | 170,173 |
19 Jan 2023 | 131.29 | 135.66 | 130.86 | 133.47 | 133.47 | 362,261 |
18 Jan 2023 | 132.90 | 136.48 | 131.45 | 132.29 | 132.29 | 216,038 |
17 Jan 2023 | 134.13 | 136.52 | 132.26 | 132.90 | 132.90 | 139,936 |
16 Jan 2023 | 130.35 | 136.74 | 129.12 | 135.22 | 135.22 | 300,902 |
13 Jan 2023 | 129.00 | 130.00 | 125.08 | 129.84 | 129.84 | 276,132 |
12 Jan 2023 | 127.92 | 130.00 | 125.64 | 127.75 | 127.75 | 260,484 |
11 Jan 2023 | 131.12 | 133.71 | 129.00 | 130.07 | 130.07 | 354,250 |
10 Jan 2023 | 129.00 | 133.00 | 127.62 | 131.13 | 131.13 | 331,442 |
09 Jan 2023 | 135.48 | 136.01 | 128.50 | 129.33 | 129.33 | 529,407 |
06 Jan 2023 | 128.93 | 136.00 | 126.50 | 135.66 | 135.66 | 516,321 |
05 Jan 2023 | 124.98 | 128.88 | 122.00 | 127.55 | 127.55 | 414,525 |
04 Jan 2023 | 125.89 | 128.44 | 123.22 | 124.02 | 124.02 | 467,586 |
03 Jan 2023 | 130.53 | 131.79 | 125.46 | 125.82 | 125.82 | 279,490 |
30 Dec 2022 | 134.66 | 134.93 | 128.59 | 129.00 | 129.00 | 241,988 |
29 Dec 2022 | 125.84 | 134.40 | 125.84 | 132.70 | 132.70 | 246,079 |
28 Dec 2022 | 125.00 | 128.61 | 125.00 | 125.82 | 125.82 | 149,351 |
27 Dec 2022 | 128.00 | 129.98 | 125.00 | 127.50 | 127.50 | 134,182 |
26 Dec 2022 | 125.00 | 128.34 | 121.62 | 126.84 | 126.84 | 132,154 |
23 Dec 2022 | 124.98 | 127.20 | 124.07 | 124.63 | 124.63 | 130,225 |
22 Dec 2022 | 125.57 | 128.81 | 122.81 | 126.48 | 126.48 | 170,398 |
21 Dec 2022 | 127.00 | 127.12 | 121.30 | 124.43 | 124.43 | 397,149 |
20 Dec 2022 | 128.12 | 132.47 | 125.37 | 125.49 | 125.49 | 166,160 |
19 Dec 2022 | 129.80 | 132.30 | 128.00 | 130.96 | 130.96 | 197,595 |
16 Dec 2022 | 134.03 | 134.03 | 128.01 | 130.47 | 130.47 | 302,130 |
15 Dec 2022 | 136.70 | 139.48 | 129.23 | 130.03 | 130.03 | 429,825 |
14 Dec 2022 | 140.05 | 142.12 | 127.22 | 135.48 | 135.48 | 480,553 |
13 Dec 2022 | 142.00 | 144.51 | 141.06 | 142.69 | 142.69 | 187,539 |
12 Dec 2022 | 142.71 | 146.91 | 141.28 | 144.98 | 144.98 | 335,717 |
09 Dec 2022 | 143.79 | 145.00 | 137.01 | 144.86 | 144.86 | 720,133 |
08 Dec 2022 | 141.83 | 142.68 | 137.01 | 141.00 | 141.00 | 498,407 |
07 Dec 2022 | 139.95 | 141.70 | 136.11 | 140.98 | 140.98 | 307,972 |
06 Dec 2022 | 139.40 | 140.11 | 132.74 | 138.37 | 138.37 | 263,619 |
05 Dec 2022 | 137.50 | 144.05 | 136.13 | 139.40 | 139.40 | 390,283 |
02 Dec 2022 | 135.15 | 140.00 | 134.08 | 139.38 | 139.38 | 229,267 |
01 Dec 2022 | 132.00 | 136.50 | 131.60 | 136.37 | 136.37 | 340,600 |
30 Nov 2022 | 135.50 | 136.90 | 131.80 | 132.50 | 132.50 | 271,464 |
29 Nov 2022 | 132.00 | 135.49 | 131.07 | 132.84 | 132.84 | 279,204 |
28 Nov 2022 | 131.24 | 134.00 | 127.22 | 130.50 | 130.50 | 327,215 |
25 Nov 2022 | 131.36 | 135.69 | 129.27 | 131.02 | 131.02 | 326,279 |
24 Nov 2022 | 136.18 | 137.86 | 133.05 | 134.27 | 134.27 | 275,739 |
23 Nov 2022 | 136.00 | 136.59 | 131.55 | 134.40 | 134.40 | 385,412 |
22 Nov 2022 | 140.20 | 142.87 | 135.10 | 136.26 | 136.26 | 452,621 |
21 Nov 2022 | 142.21 | 144.32 | 139.00 | 142.60 | 142.60 | 294,128 |
18 Nov 2022 | 144.80 | 148.83 | 143.40 | 143.40 | 143.40 | 213,707 |
17 Nov 2022 | 149.99 | 151.31 | 144.77 | 146.00 | 146.00 | 226,619 |
16 Nov 2022 | 147.15 | 149.43 | 144.00 | 149.36 | 149.36 | 256,926 |
15 Nov 2022 | 147.08 | 148.01 | 143.89 | 146.00 | 146.00 | 278,975 |
14 Nov 2022 | 145.05 | 149.78 | 145.05 | 147.15 | 147.15 | 297,814 |
11 Nov 2022 | 154.06 | 156.99 | 146.00 | 147.62 | 147.62 | 516,441 |
10 Nov 2022 | 150.07 | 157.38 | 150.07 | 151.99 | 151.99 | 451,462 |
09 Nov 2022 | 150.48 | 153.60 | 148.02 | 152.33 | 152.33 | 338,881 |
08 Nov 2022 | 147.21 | 150.90 | 145.02 | 149.50 | 149.50 | 311,695 |
07 Nov 2022 | 149.55 | 153.01 | 145.87 | 147.21 | 147.21 | 408,869 |
04 Nov 2022 | 149.00 | 152.49 | 146.21 | 152.10 | 152.10 | 464,224 |
03 Nov 2022 | 143.33 | 150.74 | 142.55 | 149.05 | 149.05 | 695,576 |
02 Nov 2022 | 136.32 | 147.86 | 135.04 | 145.50 | 145.50 | 1,098,035 |
01 Nov 2022 | 135.50 | 138.00 | 132.60 | 136.36 | 136.36 | 531,461 |
31 Oct 2022 | 137.94 | 138.29 | 131.00 | 135.50 | 135.50 | 894,453 |
28 Oct 2022 | 133.18 | 137.39 | 132.53 | 135.18 | 135.18 | 603,754 |
27 Oct 2022 | 140.00 | 140.50 | 133.50 | 134.80 | 134.80 | 1,003,459 |
26 Oct 2022 | 124.73 | 141.00 | 123.03 | 141.00 | 141.00 | 1,103,545 |
25 Oct 2022 | 123.82 | 124.60 | 116.20 | 121.10 | 121.10 | 575,173 |
24 Oct 2022 | 130.00 | 130.00 | 122.50 | 123.81 | 123.81 | 509,736 |
21 Oct 2022 | 127.00 | 130.00 | 125.65 | 128.50 | 128.50 | 387,707 |
20 Oct 2022 | 130.00 | 132.80 | 126.01 | 128.49 | 128.49 | 428,370 |
19 Oct 2022 | 127.05 | 134.00 | 125.88 | 130.84 | 130.84 | 593,833 |
18 Oct 2022 | 126.06 | 129.45 | 122.98 | 128.17 | 128.17 | 854,537 |
17 Oct 2022 | 123.25 | 131.40 | 122.43 | 125.59 | 125.59 | 878,424 |
14 Oct 2022 | 109.00 | 123.89 | 108.36 | 122.44 | 122.44 | 909,339 |
13 Oct 2022 | 103.48 | 108.77 | 101.53 | 107.58 | 107.58 | 356,868 |
12 Oct 2022 | 102.36 | 104.95 | 99.48 | 103.48 | 103.48 | 252,090 |
11 Oct 2022 | 104.94 | 106.77 | 103.00 | 104.00 | 104.00 | 223,359 |
10 Oct 2022 | 109.88 | 110.00 | 104.12 | 105.11 | 105.11 | 204,700 |
30 Sept 2022 | 105.02 | 112.99 | 105.02 | 109.46 | 109.46 | 273,719 |
29 Sept 2022 | 111.00 | 114.88 | 110.54 | 112.93 | 112.93 | 196,779 |
28 Sept 2022 | 112.70 | 116.33 | 110.20 | 110.91 | 110.91 | 221,238 |
27 Sept 2022 | 108.88 | 112.83 | 107.97 | 112.76 | 112.76 | 248,609 |
26 Sept 2022 | 106.99 | 110.56 | 104.50 | 107.21 | 107.21 | 162,855 |
23 Sept 2022 | 108.01 | 108.88 | 104.01 | 106.53 | 106.53 | 244,636 |
22 Sept 2022 | 109.19 | 111.96 | 108.01 | 108.42 | 108.42 | 170,644 |
21 Sept 2022 | 112.98 | 113.66 | 109.92 | 110.03 | 110.03 | 173,899 |
20 Sept 2022 | 115.50 | 115.50 | 111.51 | 113.13 | 113.13 | 192,005 |
19 Sept 2022 | 116.01 | 117.70 | 111.90 | 113.99 | 113.99 | 251,701 |
16 Sept 2022 | 119.65 | 121.08 | 116.51 | 117.79 | 117.79 | 183,759 |
15 Sept 2022 | 122.67 | 123.00 | 118.00 | 120.00 | 120.00 | 159,480 |
14 Sept 2022 | 121.80 | 123.00 | 120.40 | 122.47 | 122.47 | 202,219 |
13 Sept 2022 | 123.30 | 124.17 | 121.63 | 122.70 | 122.70 | 131,414 |
09 Sept 2022 | 123.50 | 123.51 | 119.78 | 123.30 | 123.30 | 131,557 |
08 Sept 2022 | 124.48 | 124.48 | 120.02 | 121.75 | 121.75 | 136,834 |
07 Sept 2022 | 121.22 | 124.77 | 121.22 | 123.74 | 123.74 | 162,420 |
06 Sept 2022 | 120.10 | 124.00 | 120.02 | 123.48 | 123.48 | 175,391 |
05 Sept 2022 | 125.00 | 125.00 | 121.17 | 121.60 | 121.60 | 248,068 |
02 Sept 2022 | 123.23 | 125.54 | 120.35 | 120.91 | 120.91 | 257,098 |
01 Sept 2022 | 119.50 | 125.99 | 116.95 | 121.71 | 121.71 | 329,789 |
31 Aug 2022 | 115.53 | 119.49 | 114.02 | 118.18 | 118.18 | 206,164 |
30 Aug 2022 | 113.32 | 117.98 | 113.32 | 115.53 | 115.53 | 152,650 |
29 Aug 2022 | 114.59 | 119.19 | 110.92 | 116.33 | 116.33 | 279,589 |
26 Aug 2022 | 112.10 | 115.50 | 109.00 | 111.22 | 111.22 | 224,050 |
25 Aug 2022 | 111.50 | 112.94 | 105.71 | 109.00 | 109.00 | 310,187 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |