Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 285.88 | 289.18 | 283.98 | 284.71 | 284.71 | 1,381,800 |
07 Feb 2023 | 282.70 | 288.85 | 282.50 | 287.82 | 287.82 | 1,401,100 |
06 Feb 2023 | 286.00 | 287.80 | 283.44 | 284.48 | 284.48 | 1,262,400 |
03 Feb 2023 | 288.22 | 289.68 | 286.76 | 289.22 | 289.22 | 2,168,000 |
02 Feb 2023 | 289.42 | 295.79 | 286.86 | 294.10 | 294.10 | 2,715,900 |
01 Feb 2023 | 276.60 | 285.27 | 275.70 | 283.60 | 283.60 | 1,797,000 |
31 Jan 2023 | 274.94 | 279.05 | 273.91 | 279.05 | 279.05 | 1,841,800 |
30 Jan 2023 | 273.57 | 277.45 | 273.31 | 274.32 | 274.32 | 1,732,900 |
27 Jan 2023 | 273.26 | 279.42 | 272.94 | 277.27 | 277.27 | 2,101,100 |
26 Jan 2023 | 277.17 | 277.33 | 270.87 | 274.26 | 274.26 | 1,942,600 |
25 Jan 2023 | 270.74 | 273.75 | 265.66 | 273.16 | 273.16 | 2,576,300 |
24 Jan 2023 | 276.71 | 278.12 | 272.98 | 274.87 | 274.87 | 2,205,300 |
23 Jan 2023 | 278.56 | 282.87 | 277.43 | 279.34 | 279.34 | 2,593,300 |
20 Jan 2023 | 274.50 | 281.07 | 272.81 | 280.47 | 280.47 | 3,304,600 |
19 Jan 2023 | 277.28 | 278.95 | 272.59 | 272.89 | 272.89 | 2,212,500 |
18 Jan 2023 | 284.58 | 287.28 | 276.98 | 277.90 | 277.90 | 2,192,700 |
17 Jan 2023 | 283.04 | 287.75 | 282.34 | 284.88 | 284.88 | 2,863,700 |
13 Jan 2023 | 280.32 | 282.66 | 278.98 | 282.14 | 282.14 | 2,226,800 |
12 Jan 2023 | 282.74 | 287.97 | 282.37 | 283.84 | 283.84 | 2,482,500 |
11 Jan 2023 | 274.93 | 281.19 | 274.71 | 281.08 | 281.08 | 2,382,400 |
11 Jan 2023 | 1.12 Dividend | |||||
10 Jan 2023 | 273.34 | 276.29 | 271.27 | 274.93 | 273.81 | 1,853,000 |
09 Jan 2023 | 271.92 | 278.49 | 271.51 | 273.75 | 272.63 | 2,181,500 |
06 Jan 2023 | 263.98 | 270.49 | 261.37 | 269.21 | 268.11 | 1,587,000 |
05 Jan 2023 | 267.42 | 268.14 | 261.40 | 262.98 | 261.91 | 2,477,100 |
04 Jan 2023 | 273.43 | 274.98 | 267.01 | 269.34 | 268.24 | 2,052,400 |
03 Jan 2023 | 269.20 | 273.42 | 267.05 | 270.26 | 269.16 | 2,250,100 |
30 Dec 2022 | 265.54 | 266.89 | 262.60 | 266.84 | 265.75 | 1,339,500 |
29 Dec 2022 | 265.59 | 270.87 | 265.59 | 268.38 | 267.29 | 1,516,800 |
28 Dec 2022 | 266.10 | 269.14 | 262.67 | 263.12 | 262.05 | 1,387,000 |
27 Dec 2022 | 265.92 | 267.22 | 263.70 | 265.31 | 264.23 | 1,009,600 |
23 Dec 2022 | 265.79 | 266.71 | 263.31 | 266.09 | 265.01 | 1,213,300 |
22 Dec 2022 | 264.44 | 265.93 | 260.64 | 264.76 | 263.68 | 2,276,200 |
21 Dec 2022 | 264.48 | 270.71 | 264.41 | 268.92 | 267.82 | 3,580,100 |
20 Dec 2022 | 253.74 | 262.43 | 253.50 | 261.90 | 260.83 | 3,102,500 |
19 Dec 2022 | 263.16 | 264.26 | 254.16 | 255.40 | 254.36 | 4,147,500 |
16 Dec 2022 | 274.67 | 275.00 | 263.25 | 264.48 | 263.40 | 6,532,500 |
15 Dec 2022 | 287.43 | 288.39 | 279.28 | 281.12 | 279.97 | 2,870,000 |
14 Dec 2022 | 294.05 | 297.29 | 287.86 | 291.45 | 290.26 | 2,552,200 |
13 Dec 2022 | 302.96 | 303.93 | 292.93 | 295.35 | 294.15 | 3,516,800 |
12 Dec 2022 | 286.14 | 292.95 | 284.48 | 292.34 | 291.15 | 2,429,900 |
09 Dec 2022 | 289.39 | 291.77 | 287.88 | 288.41 | 287.24 | 1,827,200 |
08 Dec 2022 | 288.00 | 294.06 | 286.84 | 292.15 | 290.96 | 2,046,000 |
07 Dec 2022 | 285.10 | 287.06 | 282.19 | 286.69 | 285.52 | 1,861,600 |
06 Dec 2022 | 291.27 | 292.48 | 282.27 | 285.41 | 284.25 | 1,920,300 |
05 Dec 2022 | 295.77 | 297.20 | 290.58 | 292.74 | 291.55 | 1,800,300 |
02 Dec 2022 | 299.05 | 302.15 | 296.46 | 300.13 | 298.91 | 1,744,500 |
01 Dec 2022 | 302.45 | 305.13 | 300.00 | 302.83 | 301.60 | 1,767,200 |
30 Nov 2022 | 286.62 | 300.97 | 286.23 | 300.93 | 299.70 | 2,767,100 |
29 Nov 2022 | 289.31 | 290.62 | 286.62 | 287.98 | 286.81 | 1,055,000 |
28 Nov 2022 | 293.26 | 294.97 | 289.78 | 290.60 | 289.42 | 1,253,100 |
25 Nov 2022 | 294.30 | 297.52 | 294.30 | 296.40 | 295.19 | 677,900 |
23 Nov 2022 | 293.08 | 296.39 | 292.40 | 294.53 | 293.33 | 1,229,100 |
22 Nov 2022 | 288.85 | 293.75 | 287.16 | 292.89 | 291.70 | 1,417,500 |
21 Nov 2022 | 285.50 | 288.83 | 285.09 | 287.02 | 285.85 | 1,308,100 |
18 Nov 2022 | 290.61 | 290.90 | 283.04 | 286.50 | 285.33 | 1,322,900 |
17 Nov 2022 | 285.81 | 289.69 | 283.35 | 287.14 | 285.97 | 1,555,400 |
16 Nov 2022 | 292.75 | 293.08 | 290.11 | 291.51 | 290.32 | 1,607,900 |
15 Nov 2022 | 293.00 | 296.45 | 290.03 | 292.65 | 291.46 | 1,960,700 |
14 Nov 2022 | 286.15 | 292.83 | 284.98 | 288.91 | 287.73 | 2,493,000 |
11 Nov 2022 | 287.21 | 291.74 | 280.63 | 290.09 | 288.91 | 2,620,500 |
10 Nov 2022 | 278.18 | 287.31 | 277.37 | 287.02 | 285.85 | 3,121,400 |
09 Nov 2022 | 266.32 | 269.19 | 265.37 | 266.44 | 265.35 | 1,831,600 |
08 Nov 2022 | 271.09 | 274.90 | 266.12 | 269.03 | 267.93 | 2,444,000 |
07 Nov 2022 | 262.75 | 269.11 | 261.37 | 269.07 | 267.97 | 2,170,000 |
04 Nov 2022 | 259.93 | 264.16 | 256.13 | 261.16 | 260.10 | 2,496,300 |
03 Nov 2022 | 266.64 | 268.41 | 256.02 | 256.88 | 255.83 | 3,225,500 |
02 Nov 2022 | 279.77 | 283.21 | 272.10 | 272.45 | 271.34 | 1,727,200 |
01 Nov 2022 | 287.06 | 288.19 | 280.56 | 281.47 | 280.32 | 1,537,200 |
31 Oct 2022 | 283.48 | 287.93 | 283.27 | 283.90 | 282.74 | 2,364,500 |
28 Oct 2022 | 279.06 | 288.22 | 279.06 | 287.78 | 286.61 | 2,306,300 |
27 Oct 2022 | 281.18 | 282.80 | 278.45 | 278.84 | 277.70 | 1,927,800 |
26 Oct 2022 | 278.00 | 283.63 | 278.00 | 279.87 | 278.73 | 1,772,500 |
25 Oct 2022 | 275.49 | 281.15 | 275.49 | 280.61 | 279.47 | 1,701,400 |
24 Oct 2022 | 272.77 | 276.94 | 270.12 | 275.31 | 274.19 | 2,201,900 |
21 Oct 2022 | 261.53 | 269.89 | 260.68 | 269.57 | 268.47 | 3,206,600 |
20 Oct 2022 | 264.28 | 269.66 | 260.63 | 261.78 | 260.71 | 1,970,100 |
19 Oct 2022 | 262.18 | 264.68 | 259.78 | 264.06 | 262.98 | 2,412,600 |
18 Oct 2022 | 269.02 | 269.75 | 261.96 | 264.05 | 262.97 | 2,114,500 |
17 Oct 2022 | 257.91 | 262.87 | 257.62 | 262.22 | 261.15 | 2,534,800 |
14 Oct 2022 | 261.13 | 261.79 | 252.06 | 252.72 | 251.69 | 1,723,100 |
13 Oct 2022 | 243.67 | 259.17 | 242.95 | 257.46 | 256.41 | 3,435,100 |
12 Oct 2022 | 252.38 | 253.93 | 249.93 | 250.07 | 249.05 | 1,699,400 |
12 Oct 2022 | 1.12 Dividend | |||||
11 Oct 2022 | 256.20 | 257.31 | 251.27 | 252.98 | 250.83 | 2,261,800 |
10 Oct 2022 | 261.49 | 261.49 | 255.93 | 257.85 | 255.66 | 1,526,800 |
07 Oct 2022 | 266.48 | 266.86 | 258.29 | 259.71 | 257.51 | 1,951,200 |
06 Oct 2022 | 273.59 | 275.71 | 269.20 | 269.47 | 267.18 | 2,336,800 |
05 Oct 2022 | 271.35 | 276.94 | 269.58 | 274.34 | 272.01 | 1,843,000 |
04 Oct 2022 | 270.40 | 274.94 | 269.92 | 274.31 | 271.98 | 3,143,700 |
03 Oct 2022 | 260.27 | 267.10 | 258.67 | 264.89 | 262.64 | 1,893,900 |
30 Sept 2022 | 258.71 | 264.05 | 256.95 | 257.30 | 255.12 | 2,924,400 |
29 Sept 2022 | 258.92 | 261.11 | 255.69 | 258.27 | 256.08 | 2,559,100 |
28 Sept 2022 | 257.00 | 263.71 | 256.03 | 261.93 | 259.71 | 2,552,600 |
27 Sept 2022 | 259.47 | 263.20 | 254.27 | 256.34 | 254.17 | 2,495,800 |
26 Sept 2022 | 258.04 | 262.36 | 257.06 | 257.54 | 255.36 | 2,349,800 |
23 Sept 2022 | 259.14 | 260.36 | 256.20 | 259.98 | 257.77 | 3,100,000 |
22 Sept 2022 | 264.09 | 271.46 | 261.94 | 262.32 | 260.09 | 3,462,900 |
21 Sept 2022 | 270.00 | 274.94 | 265.24 | 265.42 | 263.17 | 2,746,500 |
20 Sept 2022 | 271.61 | 271.90 | 267.63 | 270.24 | 267.95 | 2,390,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |