Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 224.50 | 225.88 | 220.21 | 220.80 | 220.80 | 4,944,100 |
26 Jan 2023 | 226.81 | 228.85 | 225.12 | 225.43 | 225.43 | 3,021,300 |
25 Jan 2023 | 234.25 | 234.25 | 223.66 | 228.01 | 228.01 | 3,694,900 |
24 Jan 2023 | 241.02 | 241.02 | 238.14 | 239.15 | 239.15 | 1,425,400 |
23 Jan 2023 | 236.48 | 241.86 | 235.44 | 240.96 | 240.96 | 1,654,700 |
20 Jan 2023 | 232.50 | 237.71 | 232.26 | 237.17 | 237.17 | 1,715,600 |
19 Jan 2023 | 232.80 | 234.93 | 232.20 | 233.32 | 233.32 | 1,646,100 |
18 Jan 2023 | 237.69 | 237.90 | 234.21 | 234.25 | 234.25 | 2,095,700 |
17 Jan 2023 | 243.79 | 244.35 | 236.14 | 236.78 | 236.78 | 2,972,800 |
13 Jan 2023 | 243.80 | 246.67 | 242.68 | 245.36 | 245.36 | 1,712,800 |
12 Jan 2023 | 244.36 | 245.93 | 242.58 | 244.26 | 244.26 | 1,170,000 |
11 Jan 2023 | 241.96 | 245.22 | 241.48 | 245.05 | 245.05 | 1,364,100 |
10 Jan 2023 | 239.01 | 241.01 | 237.46 | 240.78 | 240.78 | 969,400 |
09 Jan 2023 | 241.12 | 243.52 | 239.27 | 239.51 | 239.51 | 1,963,500 |
06 Jan 2023 | 235.98 | 242.51 | 235.05 | 240.16 | 240.16 | 1,771,700 |
05 Jan 2023 | 237.50 | 238.06 | 232.18 | 233.63 | 233.63 | 1,575,000 |
04 Jan 2023 | 240.17 | 241.37 | 236.92 | 238.78 | 238.78 | 1,368,100 |
03 Jan 2023 | 240.79 | 241.51 | 235.27 | 237.66 | 237.66 | 1,749,800 |
30 Dec 2022 | 239.70 | 240.20 | 236.05 | 238.86 | 238.86 | 1,042,600 |
29 Dec 2022 | 238.18 | 241.83 | 238.18 | 240.62 | 240.62 | 975,200 |
28 Dec 2022 | 241.35 | 242.74 | 237.72 | 237.85 | 237.85 | 1,045,300 |
27 Dec 2022 | 241.37 | 242.19 | 239.34 | 241.03 | 241.03 | 926,700 |
23 Dec 2022 | 237.92 | 241.65 | 236.59 | 240.94 | 240.94 | 1,049,600 |
22 Dec 2022 | 244.48 | 244.71 | 236.74 | 239.16 | 239.16 | 2,369,700 |
21 Dec 2022 | 245.92 | 247.56 | 244.13 | 247.04 | 247.04 | 1,341,300 |
20 Dec 2022 | 244.88 | 245.31 | 241.64 | 243.91 | 243.91 | 1,445,900 |
19 Dec 2022 | 245.31 | 247.10 | 243.66 | 245.06 | 245.06 | 1,810,400 |
16 Dec 2022 | 246.25 | 247.92 | 244.44 | 247.05 | 247.05 | 4,051,700 |
15 Dec 2022 | 256.96 | 257.70 | 248.08 | 248.79 | 248.79 | 1,843,200 |
14 Dec 2022 | 262.49 | 265.46 | 258.68 | 260.08 | 260.08 | 1,863,100 |
13 Dec 2022 | 273.89 | 274.92 | 261.10 | 262.20 | 262.20 | 2,086,100 |
12 Dec 2022 | 258.66 | 264.98 | 256.87 | 264.43 | 264.43 | 1,277,600 |
09 Dec 2022 | 260.17 | 260.38 | 256.95 | 257.20 | 257.20 | 1,991,400 |
08 Dec 2022 | 258.37 | 261.02 | 258.20 | 260.05 | 260.05 | 1,197,200 |
08 Dec 2022 | 1.25 Dividend | |||||
07 Dec 2022 | 259.23 | 259.81 | 257.33 | 259.22 | 257.97 | 1,265,500 |
06 Dec 2022 | 264.28 | 264.67 | 257.05 | 258.53 | 257.28 | 1,371,300 |
05 Dec 2022 | 266.55 | 267.00 | 263.46 | 264.39 | 263.12 | 1,256,000 |
02 Dec 2022 | 263.11 | 270.88 | 263.11 | 269.90 | 268.60 | 1,807,000 |
01 Dec 2022 | 267.06 | 269.40 | 263.91 | 267.95 | 266.66 | 1,449,900 |
30 Nov 2022 | 257.08 | 264.95 | 254.64 | 264.14 | 262.87 | 4,155,500 |
29 Nov 2022 | 257.15 | 258.71 | 255.43 | 257.06 | 255.82 | 1,131,700 |
28 Nov 2022 | 263.49 | 264.35 | 257.60 | 258.33 | 257.08 | 1,465,700 |
25 Nov 2022 | 263.60 | 264.94 | 261.96 | 263.95 | 262.68 | 594,700 |
23 Nov 2022 | 261.96 | 264.00 | 260.24 | 262.58 | 261.31 | 1,386,300 |
22 Nov 2022 | 259.83 | 262.54 | 258.06 | 261.97 | 260.71 | 1,267,400 |
21 Nov 2022 | 257.90 | 260.43 | 256.15 | 257.60 | 256.36 | 1,243,600 |
18 Nov 2022 | 256.40 | 257.82 | 253.82 | 256.02 | 254.79 | 1,806,600 |
17 Nov 2022 | 250.94 | 255.00 | 249.75 | 253.55 | 252.33 | 1,116,700 |
16 Nov 2022 | 254.65 | 256.72 | 253.05 | 253.62 | 252.40 | 1,430,800 |
15 Nov 2022 | 250.69 | 254.94 | 248.90 | 253.32 | 252.10 | 1,517,300 |
14 Nov 2022 | 248.99 | 252.76 | 248.36 | 250.08 | 248.87 | 1,556,600 |
11 Nov 2022 | 254.21 | 255.96 | 247.43 | 249.23 | 248.03 | 2,126,800 |
10 Nov 2022 | 251.18 | 255.67 | 247.58 | 254.88 | 253.65 | 2,672,800 |
09 Nov 2022 | 243.65 | 245.60 | 240.01 | 240.38 | 239.22 | 1,242,900 |
08 Nov 2022 | 240.94 | 248.45 | 240.12 | 245.04 | 243.86 | 1,724,200 |
07 Nov 2022 | 238.52 | 241.23 | 236.32 | 240.41 | 239.25 | 1,250,400 |
04 Nov 2022 | 238.82 | 239.58 | 232.08 | 236.86 | 235.72 | 1,468,600 |
03 Nov 2022 | 234.53 | 239.86 | 233.39 | 236.10 | 234.96 | 1,987,000 |
02 Nov 2022 | 243.64 | 247.75 | 237.34 | 237.44 | 236.30 | 1,592,400 |
01 Nov 2022 | 242.34 | 244.31 | 240.88 | 243.64 | 242.47 | 1,522,600 |
31 Oct 2022 | 240.59 | 242.39 | 239.46 | 241.70 | 240.53 | 1,711,400 |
28 Oct 2022 | 236.05 | 243.22 | 235.57 | 242.64 | 241.47 | 1,589,200 |
27 Oct 2022 | 235.33 | 238.26 | 233.71 | 234.97 | 233.84 | 1,806,100 |
26 Oct 2022 | 246.03 | 246.30 | 233.88 | 235.14 | 234.01 | 2,942,400 |
25 Oct 2022 | 235.32 | 238.40 | 235.32 | 237.76 | 236.61 | 2,216,200 |
24 Oct 2022 | 235.30 | 238.38 | 233.45 | 236.91 | 235.77 | 1,731,700 |
21 Oct 2022 | 228.94 | 233.17 | 227.42 | 232.74 | 231.62 | 2,112,100 |
20 Oct 2022 | 233.60 | 234.70 | 228.88 | 229.48 | 228.37 | 1,314,300 |
19 Oct 2022 | 231.24 | 234.19 | 230.22 | 233.24 | 232.12 | 1,631,000 |
18 Oct 2022 | 236.75 | 239.26 | 232.77 | 235.02 | 233.89 | 1,619,100 |
17 Oct 2022 | 230.33 | 233.56 | 229.88 | 233.08 | 231.96 | 2,123,100 |
14 Oct 2022 | 232.60 | 233.21 | 225.42 | 225.91 | 224.82 | 2,166,300 |
13 Oct 2022 | 219.58 | 231.31 | 218.80 | 229.90 | 228.79 | 1,919,300 |
12 Oct 2022 | 227.26 | 227.42 | 224.02 | 224.11 | 223.03 | 1,215,200 |
11 Oct 2022 | 228.18 | 228.69 | 225.11 | 226.27 | 225.18 | 1,449,600 |
10 Oct 2022 | 227.86 | 230.30 | 226.17 | 228.69 | 227.59 | 1,081,300 |
07 Oct 2022 | 231.95 | 232.72 | 225.91 | 227.12 | 226.02 | 2,068,400 |
06 Oct 2022 | 239.38 | 240.97 | 234.60 | 234.89 | 233.76 | 1,497,700 |
05 Oct 2022 | 235.43 | 241.13 | 234.05 | 239.05 | 237.90 | 1,659,100 |
04 Oct 2022 | 234.97 | 237.96 | 234.41 | 236.62 | 235.48 | 1,941,000 |
03 Oct 2022 | 228.35 | 233.47 | 227.69 | 232.25 | 231.13 | 1,784,200 |
30 Sept 2022 | 227.77 | 229.69 | 225.94 | 226.19 | 225.10 | 2,875,300 |
29 Sept 2022 | 230.81 | 230.83 | 225.33 | 227.75 | 226.65 | 2,020,500 |
28 Sept 2022 | 229.23 | 233.34 | 227.13 | 231.95 | 230.83 | 2,337,900 |
27 Sept 2022 | 230.41 | 231.95 | 225.53 | 227.62 | 226.52 | 1,872,700 |
26 Sept 2022 | 229.97 | 232.40 | 227.82 | 228.64 | 227.54 | 1,686,600 |
23 Sept 2022 | 230.24 | 230.88 | 227.69 | 230.28 | 229.17 | 1,952,500 |
22 Sept 2022 | 229.85 | 232.49 | 228.85 | 230.47 | 229.36 | 1,628,300 |
21 Sept 2022 | 235.61 | 237.09 | 230.34 | 230.42 | 229.31 | 1,430,500 |
20 Sept 2022 | 234.47 | 234.69 | 231.63 | 233.54 | 232.41 | 1,746,600 |
19 Sept 2022 | 230.82 | 235.82 | 230.81 | 235.72 | 234.58 | 1,471,700 |
16 Sept 2022 | 229.92 | 234.28 | 228.24 | 233.64 | 232.51 | 2,719,700 |
15 Sept 2022 | 233.55 | 234.76 | 229.59 | 230.71 | 229.60 | 2,096,500 |
14 Sept 2022 | 236.00 | 236.71 | 232.64 | 234.48 | 233.35 | 2,532,200 |
13 Sept 2022 | 239.94 | 241.10 | 234.22 | 235.06 | 233.93 | 2,602,600 |
12 Sept 2022 | 245.08 | 245.75 | 243.31 | 243.95 | 242.77 | 1,651,200 |
09 Sept 2022 | 243.17 | 245.08 | 241.11 | 244.30 | 243.12 | 2,076,100 |
08 Sept 2022 | 236.69 | 242.07 | 235.78 | 241.94 | 240.77 | 1,702,700 |
08 Sept 2022 | 1.04 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |